Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120320 1367.00 1368.00 1341.75 1345.00 -21.50 96,440 257,281 -5,840
Jul12 120320 1373.25 1374.25 1349.00 1352.25 -21.25 47,462 134,625 +3,163
Aug12 120320 1364.00 1364.00 1341.25 1343.50 -20.50 1,192 5,625 +179
Sep12 120320 1343.25 1343.25 1321.75 1324.00 -19.25 995 5,448 +77
Nov12 120320 1326.00 1327.75 1304.50 1307.25 -18.25 25,711 152,199 +1,890
Jan13 120320 1325.00 1326.50 1305.00 1307.50 -17.50 3,070 24,679 +26
Mar13 120320 1315.00 1315.00 1294.50 1297.00 -17.50 5,001 22,649 +1,499
May13 120320 1304.00 1304.00 1284.00 1286.50 -16.75 3,833 10,195 +986
Jul13 120320 1307.00 1307.00 1286.00 1289.00 -17.25 1,804 10,357 +70
Aug13 120320 1278.00 1293.25 1278.00 1278.00 -15.25 0 80 +0
Sep13 120320 1248.75 1263.75 1248.75 1248.75 -15.00 0 110 +0
Nov13 120320 1237.00 1237.50 1219.50 1222.50 -15.00 902 6,820 -252
Jan14 120320 1229.25 1244.25 1229.25 1229.25 -15.00 0 128 +0
Mar14 120320 1228.75 1243.75 1228.75 1228.75 -15.00 0 2 +0
Total Volume and Open Interest 186,421 630,684 +1,804
Soybean Meal(CBOT)
May12 120320 370.70 371.00 363.80 365.60 -5.30 35,363 118,233 -4,619
Jul12 120320 371.90 372.20 365.20 366.70 -5.40 10,190 41,585 -1,155
Aug12 120320 368.80 368.80 362.50 363.80 -5.00 1,618 7,931 -74
Sep12 120320 362.50 362.90 357.50 358.40 -4.60 1,087 7,775 -32
Oct12 120320 351.30 352.10 350.10 350.80 -4.10 940 5,247 +54
Dec12 120320 353.40 354.30 348.50 349.50 -4.10 5,089 31,307 +843
Jan13 120320 347.90 351.50 347.40 347.40 -4.10 993 3,734 +278
Mar13 120320 344.30 348.20 343.00 344.10 -4.10 1,234 5,037 +438
May13 120320 339.20 342.80 337.90 338.70 -4.10 155 2,585 +32
Jul13 120320 338.10 342.10 338.00 338.00 -4.10 191 1,423 +41
Total Volume and Open Interest 56,867 227,484 -4,193
Soybean Oil(CBOT)
May12 120320 55.39 55.40 54.33 54.33 -1.07 38,165 159,933 -4,208
Jul12 120320 55.79 55.79 54.72 54.72 -1.07 10,144 84,056 -711
Aug12 120320 55.96 55.96 54.90 54.90 -1.06 810 10,924 -298
Sep12 120320 56.12 56.12 55.08 55.08 -1.04 1,452 7,338 +156
Oct12 120320 55.50 55.53 55.20 55.20 -1.04 614 7,753 +9
Dec12 120320 56.47 56.47 55.45 55.45 -1.06 5,141 58,340 +582
Jan13 120320 55.50 56.55 55.50 55.50 -1.05 28 2,307 +5
Mar13 120320 55.83 56.60 55.54 55.54 -1.06 622 4,466 +407
May13 120320 55.85 56.62 55.55 55.55 -1.07 74 1,737 +14
Jul13 120320 55.81 56.69 55.62 55.62 -1.07 129 3,309 +70
Total Volume and Open Interest 57,207 343,531 -3,959
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120320 600.7 600.7 590.1 590.7 -10.7 9,524 91,271 -277
Jul12 120320 599.5 599.5 589.5 589.7 -10.4 5,461 35,309 -26
Nov12 120320 559.5 559.5 550.5 550.7 -9.6 2,759 64,600 +93
Jan13 120320 563.0 563.0 554.6 554.6 -9.5 764 6,746 +558
Total Volume and Open Interest 18,587 202,895 +398
Corn(CBOT)
May12 120320 663.25 663.50 643.25 647.50 -16.00 124,654 514,768 +4,528
Jul12 120320 661.00 661.50 642.25 646.00 -15.50 49,048 297,079 +1,123
Sep12 120320 600.00 600.50 586.50 590.75 -10.25 21,893 135,579 -686
Dec12 120320 569.00 570.00 557.00 560.25 -10.00 32,574 309,792 +2,130
Mar13 120320 579.00 579.75 567.75 570.50 -10.00 2,034 49,060 +426
May13 120320 582.00 587.50 575.00 579.00 -8.50 767 4,188 +34
Jul13 120320 589.50 589.50 580.00 584.50 -7.00 327 6,384 +33
Sep13 120320 560.00 564.25 556.50 556.50 -7.75 34 1,016 +19
Dec13 120320 558.00 558.00 548.25 552.25 -7.00 595 21,004 +13
Mar14 120320 566.25 570.50 563.50 563.50 -7.00 3 480 +0
Total Volume and Open Interest 231,992 1,342,584 +7,666
Wheat(CBOT)
May12 120320 652.50 653.25 640.00 642.50 -9.75 46,883 192,522 -2,090
Jul12 120320 661.25 661.50 649.00 651.50 -9.50 18,073 113,660 +1,176
Sep12 120320 676.75 676.75 665.00 667.25 -9.50 3,670 52,497 -372
Dec12 120320 694.50 694.50 683.75 686.75 -8.50 3,797 72,715 +253
Mar13 120320 703.25 703.25 697.00 699.50 -8.50 454 10,558 +146
May13 120320 710.25 715.75 705.75 707.25 -8.50 83 740 +10
Total Volume and Open Interest 73,401 451,356 -746
Wheat(KCBT)
May12 120320 691.50 692.25 679.75 680.50 -11.00 8,343 44,510 +4
Jul12 120320 700.25 700.25 688.50 689.50 -10.75 4,826 58,527 +42
Sep12 120320 707.75 708.00 701.25 702.25 -9.50 1,589 12,370 -188
Dec12 120320 724.50 725.50 719.50 720.75 -7.75 866 16,615 +241
Mar13 120320 731.00 735.25 731.00 732.50 -7.50 7 700 +5
May13 120320 738.00 738.00 732.50 732.50 -10.50 0 62 +0
Total Volume and Open Interest 15,654 133,339 +122
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120320 804.50 806.50 797.25 799.25 -7.75 1,135 12,142 +161
Jul12 120320 800.00 800.00 793.75 796.50 -7.25 380 9,649 +63
Sep12 120320 784.75 787.00 778.00 780.50 -10.00 265 9,480 +61
Dec12 120320 787.50 789.00 781.00 783.75 -10.00 210 5,458 +59
Total Volume and Open Interest 1,999 37,259 +350
Oats(CBOT)
May12 120320 334.00 334.25 324.50 331.00 -3.25 1,233 6,256 -139
Jul12 120320 321.50 324.75 312.75 323.25 +1.25 143 2,152 +30
Sep12 120320 312.50 318.50 312.50 317.25 -1.25 6 226 +2
Dec12 120320 321.00 324.75 313.75 323.50 unch 75 1,929 +23
Total Volume and Open Interest 1,457 10,569 -84
Rough Rice(CBOT)
Mar12 120314 13.85 13.95 13.85 13.95 -0.17 1 8 -1
May12 120320 14.64 14.71 14.15 14.36 -0.24 1,205 11,886 +65
Jul12 120320 14.87 14.97 14.43 14.62 -0.24 78 1,829 -5
Sep12 120320 15.11 15.11 14.71 14.88 -0.24 30 967 +6
Total Volume and Open Interest 1,322 14,763 +74
Live Cattle(CME)
Apr12 120320 125.200 125.480 124.350 124.535 -0.645 23,700 74,591 -2,530
Jun12 120320 122.080 122.430 121.285 121.450 -0.700 24,154 171,481 +37,973
Aug12 120320 123.885 124.300 123.285 123.750 -0.330 9,514 72,829 +140
Oct12 120320 128.880 129.235 128.285 128.700 -0.700 4,587 39,995 +786
Dec12 120320 130.185 130.500 129.650 130.000 -0.500 2,666 20,791 +259
Feb13 120320 130.785 131.050 130.250 130.685 -0.815 549 6,071 +40
Total Volume and Open Interest 65,306 389,014 +36,695
Feeder Cattle(CME)
Mar12 120320 152.750 153.000 151.880 152.735 -0.215 1,121 4,071 -181
Apr12 120320 153.300 153.400 151.850 152.485 -0.865 3,692 11,519 -1,293
May12 120320 154.700 154.750 153.400 153.850 -0.935 3,300 17,195 +246
Aug12 120320 156.500 156.785 155.325 155.950 -0.625 1,511 14,151 +20
Sep12 120320 156.650 156.850 155.700 156.300 -0.700 222 2,786 -1
Oct12 120320 156.750 156.750 155.700 156.300 -0.800 106 1,405 -11
Nov12 120320 156.400 156.785 155.700 156.350 -0.900 69 928 +18
Total Volume and Open Interest 10,028 52,296 -1,197
Lean Hogs(CME)
Apr12 120320 85.750 85.800 84.580 84.950 -1.085 13,244 41,484 -1,205
May12 120320 93.800 93.830 93.150 93.680 -0.770 211 3,049 -45
Jun12 120320 93.230 93.230 92.300 92.650 -0.750 12,925 87,516 +2,540
Jul12 120320 93.600 93.785 92.950 93.150 -0.700 3,907 28,176 -262
Aug12 120320 94.580 94.635 93.850 94.230 -0.620 3,232 34,025 +65
Oct12 120320 85.580 85.580 84.830 85.035 -0.815 3,404 31,727 -648
Dec12 120320 82.700 82.700 81.950 82.330 -0.705 2,337 20,886 +303
Feb13 120320 83.535 83.535 83.050 83.300 -0.550 68 6,673 +40
Total Volume and Open Interest 39,400 259,127 +803
Class III Milk(CME)
Mar12 120320 15.64 15.65 15.63 15.64 +0.01 146 6,111 +15
Apr12 120320 15.84 15.90 15.65 15.89 +0.05 459 4,815 +70
May12 120320 15.22 15.30 15.00 15.24 -0.06 293 3,942 +107
Jun12 120320 15.60 15.68 15.40 15.56 -0.12 130 3,346 +63
Jul12 120320 16.15 16.17 15.99 16.10 -0.18 61 2,480 +3
Total Volume and Open Interest 1,270 31,580 +313
Cocoa(ICE)
May12 120320 2298 2388 2285 2372 +83 13,339 66,928 -2,106
Jul12 120320 2320 2412 2310 2394 +81 3,707 35,838 +26
Sep12 120320 2335 2421 2324 2402 +76 1,611 20,358 -290
Dec12 120320 2340 2423 2330 2404 +70 944 21,956 +170
Mar13 120320 2343 2423 2330 2403 +63 2,064 19,319 +1,395
May13 120320 2356 2422 2350 2416 +62 162 3,784 -35
Jul13 120320 2364 2424 2363 2424 +57 69 1,144 +5
Total Volume and Open Interest 22,026 170,275 -778
Coffee "C"(ICE)
Mar12 120320 182.75 185.10 182.75 183.10 +0.60 13 28 -8
May12 120320 183.25 185.50 182.35 183.60 +0.10 11,598 77,882 +778
Jul12 120320 185.70 188.25 185.15 186.35 +0.05 5,991 32,525 +869
Sep12 120320 188.50 190.85 188.05 189.20 +0.05 3,244 22,265 +530
Dec12 120320 192.50 194.70 192.00 193.10 unch 1,884 12,978 +597
Mar13 120320 196.10 197.80 195.55 196.65 unch 375 4,138 +175
Total Volume and Open Interest 23,175 152,654 +2,946
Orange Juice(ICE)
May12 120320 183.50 183.50 174.25 176.85 -7.40 977 19,339 +76
Jul12 120320 175.85 175.85 168.20 169.95 -6.40 42 1,555 +1
Sep12 120320 171.75 171.75 166.25 167.55 -6.40 25 976 +13
Nov12 120320 166.00 166.00 160.00 160.20 -6.20 23 683 +12
Jan13 120320 164.75 164.75 158.10 158.10 -6.65 0 65 +0
Mar13 120320 156.60 156.60 156.60 156.60 -6.65      
Total Volume and Open Interest 1,067 22,622 +102
Sugar #11(ICE)
May12 120320 25.68 26.20 25.38 25.61 -0.05 50,499 241,516 -2,362
Jul12 120320 24.53 25.00 24.33 24.56 +0.01 34,890 210,674 -486
Oct12 120320 24.45 24.67 24.15 24.38 -0.03 24,747 115,141 +2,626
Mar13 120320 24.87 25.11 24.64 24.87 -0.07 11,419 80,473 -622
May13 120320 24.43 24.55 24.13 24.36 -0.11 3,053 16,482 +375
Jul13 120320 24.11 24.23 23.86 24.05 -0.11 1,388 18,096 +241
Oct13 120320 24.16 24.22 23.85 24.06 -0.15 1,143 20,224 +510
Mar14 120320 24.22 24.27 23.88 24.09 -0.18 479 13,875 +285
Total Volume and Open Interest 127,890 726,954 +691
London Cocoa(LCE)
May12 120320 1479 1532 1474 1519 +42 5,326 46,353 +810
Jul12 120320 1498 1547 1492 1536 +41 3,570 43,692 -606
Sep12 120320 1504 1554 1499 1545 +43 1,088 26,131 +528
Dec12 120320 1505 1553 1501 1547 +43 1,205 26,231 -98
Mar13 120320 1487 1540 1484 1534 +48 923 27,336 -49
May13 120320 1496 1544 1492 1542 +47 47 8,271 +7
Jul13 120320 1513 1550 1511 1550 +49 0 2,181 +16
Total Volume and Open Interest 12,185 181,758 +614
London Sugar(LCE)
May12 120320 669.50 674.60 661.50 665.70 -2.30 2,906 28,231 +850
Aug12 120320 646.30 655.00 643.00 647.00 +1.30 960 17,592 +27
Oct12 120320 635.00 640.10 630.00 633.30 -0.10 421 10,196 +162
Dec12 120320 637.40 641.20 631.80 635.30 -0.90 165 3,066 +147
Mar13 120320 640.00 644.00 635.70 638.20 -1.80 101 4,688 +34
Total Volume and Open Interest 4,553 64,623 +1,331
Cotton(ICE)
May12 120320 88.96 89.10 87.43 87.90 -1.18 7,715 91,437 +457
Jul12 120320 89.90 89.95 88.30 88.72 -1.18 2,903 46,717 -115
Oct12 120320 89.36 89.36 89.36 89.36 -1.48 0 85 +0
Dec12 120320 89.00 89.44 87.89 88.46 -1.13 2,085 42,877 +645
Mar13 120320 89.98 90.08 89.03 89.32 -1.25 243 2,035 +45
May13 120320 89.40 89.60 89.40 89.60 -0.92 112 646 +105
Total Volume and Open Interest 13,112 184,782 +1,239
Lumber(CME)
May12 120320 272.2 272.3 262.3 264.4 -7.8 272 6,223 +37
Jul12 120320 283.5 284.7 274.6 274.9 -9.7 78 2,282 +32
Sep12 120320 283.6 289.5 280.1 281.0 -8.4 7 1,138 +3
Nov12 120320 279.0 283.6 276.5 278.0 -5.5 0 602 +0
Total Volume and Open Interest 357 10,282 +72
Crude Oil(NYM)
Apr12 120320 107.82 107.91 105.35 105.61 -2.48 192,992 59,355 -16,387
May12 120320 108.36 108.37 105.70 106.07 -2.49 150,002 291,902 +17,858
Jun12 120320 108.73 108.75 106.20 106.59 -2.41 63,009 165,699 +6,937
Jul12 120320 109.10 109.10 106.67 107.07 -2.32 25,468 95,839 -1,143
Aug12 120320 109.36 109.37 107.00 107.40 -2.25 16,847 69,742 +2,162
Sep12 120320 109.43 109.43 107.18 107.57 -2.19 16,637 57,508 -528
Oct12 120320 109.30 109.31 107.50 107.68 -2.12 9,550 43,326 +245
Nov12 120320 109.21 109.30 107.51 107.75 -2.05 5,473 35,116 +387
Dec12 120320 109.50 109.50 107.48 107.81 -1.98 33,201 190,028 +427
Jan13 120320 109.00 109.11 107.64 107.81 -1.91 3,808 41,524 +65
Feb13 120320 108.00 108.00 107.67 107.67 -1.83 810 20,732 -10
Mar13 120320 107.80 107.84 107.42 107.42 -1.76 1,389 28,613 +125
Apr13 120320 107.25 107.25 107.05 107.05 -1.68 1,626 13,945 -581
May13 120320 107.00 107.00 106.65 106.65 -1.60 1,062 12,911 +655
Jun13 120320 107.03 107.30 106.09 106.27 -1.52 4,586 63,637 +790
Jul13 120320 105.81 105.81 105.81 105.81 -1.45 726 10,912 +345
Total Volume and Open Interest 556,689 1,574,114 +15,039
e-miNY Crude Oil(NYM)
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 4,042 1,644 -95
Apr12 120319 107.225 108.250 106.550 108.100 +1.050 10,868 1,515 +254
May12 120320 108.350 108.350 105.700 106.075 -2.475 2,487 987 +174
Jun12 120320 108.700 108.700 106.250 106.600 -2.400 118 136 +4
Jul12 120320 109.000 109.000 106.900 107.075 -2.325 1 46 +0
Aug12 120320 107.400 107.400 107.400 107.400 -2.250 1 13 -1
Sep12 120320 107.575 107.575 107.575 107.575 -2.175 0 32 +0
Oct12 120320 107.675 107.675 107.675 107.675 -2.125 0 9 +0
Nov12 120320 107.750 107.750 107.750 107.750 -2.050      
Dec12 120320 108.350 108.350 107.800 107.800 -2.000 0 228 +0
Total Volume and Open Interest 7,592 2,733 -235
Heating Oil(NYM)
Apr12 120320 325.24 325.24 320.38 323.67 -2.46 48,797 57,528 -6,272
May12 120320 326.24 326.67 321.88 324.99 -2.60 28,063 68,717 +3,634
Jun12 120320 327.39 327.53 322.98 325.98 -2.61 15,737 53,176 +1,355
Jul12 120320 327.92 327.92 323.99 326.90 -2.57 5,893 23,079 +902
Aug12 120320 328.74 328.74 325.03 327.71 -2.57 2,639 15,291 +337
Sep12 120320 330.30 330.30 326.15 328.35 -2.62 2,531 13,580 -428
Oct12 120320 329.95 330.01 326.75 328.94 -2.63 765 7,396 +127
Nov12 120320 330.53 330.86 327.26 329.52 -2.68 552 4,474 +176
Dec12 120320 330.54 331.06 327.41 329.98 -2.70 1,921 31,166 +507
Jan13 120320 330.18 330.42 330.16 330.16 -2.72 148 5,362 +123
Feb13 120320 329.27 329.27 329.27 329.27 -2.66 29 790 -2
Mar13 120320 327.49 327.49 327.22 327.22 -2.51 66 1,139 +6
Total Volume and Open Interest 107,151 282,346 +465
Gasoline(NYMEX)
Apr12 120320 336.00 336.83 331.87 336.31 -0.47 53,742 68,934 -9,379
May12 120320 335.52 335.70 330.99 335.13 -1.05 42,843 95,999 +4,365
Jun12 120320 331.79 331.98 327.21 330.98 -1.84 18,382 71,398 +1,448
Jul12 120320 327.69 327.80 323.24 326.54 -2.24 9,316 39,590 +903
Aug12 120320 322.78 323.15 318.52 321.70 -2.32 5,179 24,876 -513
Sep12 120320 317.23 317.38 312.95 316.10 -2.40 3,412 21,109 +388
Oct12 120320 300.08 300.08 296.89 299.37 -2.53 3,682 20,508 +198
Nov12 120320 292.24 294.80 292.24 294.43 -2.61 1,474 7,508 +318
Dec12 120320 292.70 292.70 289.17 291.65 -2.60 1,406 21,453 +138
Jan13 120320 288.43 290.52 288.40 290.52 -2.59 511 5,757 +209
Total Volume and Open Interest 140,014 387,253 -1,882
e-miNY RBOB Gasoline(NYM)
Apr12 120320 336.30 336.31 336.30 336.30 -0.50 0 1 +0
May12 120320 335.10 335.13 335.10 335.10 -1.10      
Jun12 120320 331.00 331.00 330.98 331.00 -1.80      
Jul12 120320 326.50 326.54 326.50 326.50 -2.30      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Apr12 120320 2.339 2.369 2.318 2.335 -0.016 127,344 112,483 -16,597
May12 120320 2.450 2.477 2.424 2.432 -0.034 78,711 273,373 +12,367
Jun12 120320 2.556 2.581 2.527 2.535 -0.036 26,164 92,760 +1,883
Jul12 120320 2.660 2.682 2.628 2.638 -0.036 17,757 121,963 +1,939
Aug12 120320 2.722 2.734 2.685 2.691 -0.038 8,229 42,393 +644
Sep12 120320 2.760 2.761 2.706 2.713 -0.042 6,253 84,198 -121
Oct12 120320 2.829 2.829 2.772 2.779 -0.044 14,427 139,880 +159
Nov12 120320 3.026 3.028 2.986 2.999 -0.044 4,759 46,300 +172
Dec12 120320 3.387 3.392 3.313 3.338 -0.049 5,374 52,918 +648
Jan13 120320 3.535 3.535 3.449 3.475 -0.050 7,823 67,491 +87
Feb13 120320 3.531 3.531 3.460 3.485 -0.050 1,056 17,377 +0
Mar13 120320 3.501 3.501 3.438 3.465 -0.049 1,520 27,256 -18
Apr13 120320 3.462 3.462 3.404 3.429 -0.049 1,810 41,103 +287
May13 120320 3.490 3.490 3.455 3.467 -0.049 307 10,926 +13
Jun13 120320 3.540 3.540 3.518 3.519 -0.048 369 4,424 +29
Jul13 120320 3.588 3.588 3.562 3.564 -0.047 236 4,973 +11
Total Volume and Open Interest 307,866 1,231,553 +2,471
Brent Crude Oil(ICE)
May12 120320 125.27 125.44 123.20 124.12 -1.59 170,802 244,668 +244,668
Jun12 120320 124.90 124.93 122.80 123.72 -1.52 89,427 169,284 +1,251
Jul12 120320 124.30 124.36 122.36 123.27 -1.46 37,751 76,638 -1,584
Aug12 120320 123.73 123.80 121.88 122.75 -1.40 19,700 51,634 -407
Sep12 120320 123.10 123.10 121.24 122.08 -1.35 14,661 70,790 +484
Oct12 120320 122.30 122.39 120.65 121.38 -1.32 10,920 53,043 +101
Nov12 120320 121.74 121.74 120.04 120.76 -1.29 5,467 30,446 +181
Dec12 120320 120.96 121.10 119.36 120.13 -1.25 32,259 103,298 +131
Jan13 120320 119.72 119.89 118.94 119.53 -1.22 2,832 18,032 +366
Feb13 120320 118.94 118.94 118.94 118.94 -1.17 946 10,307 +111
Mar13 120320 118.31 118.31 118.31 118.31 -1.12 1,030 9,264 +170
Apr13 120320 117.66 117.66 117.66 117.66 -1.08 573 6,920 +53
May13 120320 117.00 117.00 117.00 117.00 -1.04 239 6,554 +83
Jun13 120320 116.58 116.66 115.63 116.29 -1.01 4,094 28,398 -437
Total Volume and Open Interest 408,083 1,064,308 +248,262
Gas Oil(ICE)
Apr12 120320 1039.50 1040.25 1023.50 1032.00 -11.50 61,843 135,972 +1,846
May12 120320 1038.25 1038.50 1023.50 1032.50 -9.50 52,783 98,064 +7,787
Jun12 120320 1037.00 1037.50 1022.75 1032.25 -8.50 34,081 58,741 -1,504
Jul12 120320 1036.25 1036.25 1023.00 1032.50 -7.75 11,915 27,808 -160
Aug12 120320 1035.25 1035.50 1023.75 1033.00 -7.25 8,630 24,086 +828
Sep12 120320 1036.00 1036.00 1023.50 1032.75 -6.75 6,221 23,016 +1,185
Oct12 120320 1033.00 1033.25 1023.50 1031.25 -6.50 2,910 15,651 +177
Nov12 120320 1029.25 1031.00 1022.00 1029.00 -6.25 1,550 10,996 +20
Dec12 120320 1026.75 1028.75 1017.50 1026.75 -5.75 7,001 42,709 +178
Jan13 120320 1020.75 1025.25 1019.00 1024.50 -5.50 801 11,912 +334
Total Volume and Open Interest 189,992 513,013 +11,108
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120320 2.300 2.310 2.286 2.300 -0.036 301 828 -63
May12 120320 2.315 2.325 2.295 2.307 -0.037 230 1,340 -73
Jun12 120320 2.322 2.338 2.315 2.317 -0.032 101 733 +19
Jul12 120320 2.330 2.340 2.316 2.319 -0.039 102 1,865 +17
Aug12 120320 2.300 2.305 2.300 2.301 -0.040 43 1,348 +2
Sep12 120320 2.275 2.275 2.250 2.254 -0.037 78 1,223 +49
Oct12 120320 2.170 2.178 2.157 2.161 -0.030 53 1,012 +34
Total Volume and Open Interest 1,135 11,071 +26
WTI Crude Oil(ICE)
May12 120320 108.23 108.28 105.71 106.07 -2.49 47,311 58,304 +2,558
Jun12 120320 108.67 108.67 106.21 106.59 -2.41 18,412 55,396 +1,167
Jul12 120320 109.03 109.05 106.69 107.07 -2.32 7,029 28,548 -502
Aug12 120320 108.99 109.15 107.00 107.40 -2.25 4,175 14,490 +56
Sep12 120320 109.27 109.29 107.30 107.57 -2.19 4,186 19,766 -325
Oct12 120320 109.34 109.34 107.40 107.68 -2.12 3,458 11,790 +989
Nov12 120320 109.05 109.36 107.52 107.75 -2.05 1,572 7,331 -83
Dec12 120320 109.35 109.36 107.48 107.81 -1.98 6,979 63,201 +265
Jan13 120320 107.81 107.81 107.81 107.81 -1.91 331 5,738 -37
Feb13 120320 107.67 107.67 107.67 107.67 -1.83 217 2,252 -10
Mar13 120320 107.42 107.42 107.42 107.42 -1.76 105 3,850 +0
Apr13 120320 107.05 107.05 107.05 107.05 -1.68 5 612 +1
May13 120320 106.65 106.65 106.65 106.65 -1.60 7 665 -5
Jun13 120320 107.31 107.31 106.06 106.27 -1.52 355 15,973 -10
Jul13 120320 105.81 105.81 105.81 105.81 -1.45 0 246 +0
Aug13 120320 105.40 105.40 105.40 105.40 -1.35 10 939 -2
Total Volume and Open Interest 122,896 406,524 +366
US Dollar Index(ICE)
Jun12 120320 79.755 80.100 79.685 79.825 +0.112 28,949 60,005 -171
Sep12 120320 80.395 80.395 80.225 80.225 +0.112 13 504 +1
Dec12 120320 80.685 80.685 80.685 80.685 +0.112      
Total Volume and Open Interest 28,962 60,509 -10,773
Australian Dollar(CME)
Mar12 120319 105.89 106.19 105.61 105.72 -0.13 147,329 69,132 -11,712
Jun12 120320 105.04 105.17 103.51 103.67 -1.44 110,479 146,104 -6,640
Sep12 120320 102.70 104.07 102.66 102.66 -1.41 5 251 +2
Total Volume and Open Interest 134,872 211,826 -10,309
British Pound(CME)
Mar12 120319 158.43 158.88 158.25 158.64 +0.32 76,123 57,068 -17,307
Jun12 120320 158.82 158.89 158.21 158.59 -0.30 103,021 147,206 -1,365
Sep12 120320 158.85 158.85 158.15 158.48 -0.29 100 97 +58
Total Volume and Open Interest 129,039 200,705 -5,022
Canadian Dollar(CME)
Mar12 120320 101.29 101.35 100.33 100.62 -0.73 17,502 63,738 +87
Jun12 120320 101.12 101.13 100.11 100.65 -0.50 62,157 119,387 +2,786
Sep12 120320 100.75 100.95 99.95 100.44 -0.51 107 2,337 +79
Dec12 120320 100.09 100.74 99.83 100.22 -0.52 56 3,300 +33
Total Volume and Open Interest 79,822 188,925 +2,985
Japanese Yen(CME)
Mar12 120319 119.91 120.45 119.66 119.75 -0.20 109,237 80,772 -9,204
Jun12 120320 120.02 120.13 119.38 119.58 -0.42 96,059 143,114 +7,556
Sep12 120320 120.25 120.32 119.71 119.71 -0.42 11 138 +1
Total Volume and Open Interest 118,085 220,837 +4,337
Swiss Franc(CME)
Mar12 120319 109.23 109.25 108.97 109.04 -0.18 46,233 21,809 -6,165
Jun12 120320 109.88 110.01 109.37 109.83 -0.02 47,653 43,657 +1,624
Sep12 120320 109.85 109.98 109.85 109.98 unch 2 180 +2
Total Volume and Open Interest 56,828 63,704 -317
EuroFX(CME)
Mar12 120319 131.80 131.84 131.42 131.58 -0.15 214,767 100,244 -34,390
Jun12 120320 132.44 132.59 131.78 132.36 -0.09 254,334 257,559 +21,498
Sep12 120320 132.54 132.60 132.10 132.45 -0.09 313 542 +245
Total Volume and Open Interest 316,551 352,816 +16,166
Mexican Peso(CME)
Mar12 120319 787.5 790.2 787.2 789.8 +0.8 33,331 104,875 -8,851
Apr12 120320 787.2 791.0 787.2 787.2 -3.8      
Total Volume and Open Interest 38,205 274,758 -922
Brazilian Real(CME)
Apr12 120320 547.35 551.95 543.45 547.35 -4.60 20 3,024 +20
May12 120320 544.20 548.00 544.20 544.20 -3.80 0 550 +0
Jun12 120320 541.00 544.00 541.00 541.00 -3.00 63 2,356 +19
Jul12 120320 537.75 540.75 537.75 537.75 -3.00 1 100 +1
Total Volume and Open Interest 84 19,581 +40
30-Year T-Bonds(CBOT)
Mar12 120320 137~070 137~150 136~260 137~020 +0~080 1,243 2,297 -794
Jun12 120320 135~140 136~040 135~070 135~200 +0~080 357,047 577,934 +1,066
Sep12 120320 134~300 134~300 134~080 134~200 +0~080 11 110 +0
Total Volume and Open Interest 358,301 580,341 +272
10-Year T-Notes(CBOT)
Mar12 120320 128~175 128~300 128~140 128~175 +0~005 9,866 18,849 -505
Jun12 120320 127~295 128~130 127~230 127~295 -0~010 1,294,185 1,782,378 -13,931
Sep12 120320 126~270 127~000 126~270 126~270 -0~050 0 1 +0
Total Volume and Open Interest 1,304,051 1,801,229 -14,436
5-Year T-Notes(CBOT)
Mar12 120320 121~110 122~009 121~098 121~108 -0~008 9,459 36,608 -3,844
Jun12 120320 121~074 121~109 121~054 121~071 -0~009 578,686 1,389,904 -4,746
Sep12 120320 120~095 120~104 120~095 120~095 -0~009      
Total Volume and Open Interest 588,145 1,426,512 -8,590
2 Year T-Notes(CBOT)
Mar12 120320 110~010 110~010 110~003 110~005 -0~002 3,546 37,058 -1,213
Jun12 120320 109~118 109~124 109~112 109~116 -0~003 226,175 822,020 +3,904
Sep12 120320 109~068 109~068 109~068 109~068 -0~003      
Total Volume and Open Interest 229,721 859,078 +2,691
Eurodollars(CME)
Jun12 120320 99.530 99.535 99.500 99.510 -0.025 194,280 1,084,707 +6,379
Sep12 120320 99.495 99.500 99.460 99.475 -0.025 214,511 875,095 -1,664
Dec12 120320 99.445 99.455 99.395 99.415 -0.030 297,756 939,322 -2,594
Mar13 120320 99.390 99.410 99.335 99.355 -0.035 371,949 637,523 -12,450
Jun13 120320 99.305 99.335 99.245 99.270 -0.040 445,150 657,354 +63,121
Sep13 120320 99.210 99.235 99.140 99.170 -0.035 263,681 570,454 -7,394
Dec13 120320 99.080 99.115 99.010 99.050 -0.030 234,667 531,713 -9,327
Mar14 120320 98.960 99.000 98.890 98.930 -0.030 306,365 462,753 -29,685
Jun14 120320 98.815 98.860 98.745 98.785 -0.035 180,346 315,358 -3,798
Sep14 120320 98.650 98.705 98.580 98.620 -0.040 156,924 325,659 +10,105
Dec14 120320 98.450 98.515 98.385 98.425 -0.045 119,440 316,803 +4,386
Mar15 120320 98.255 98.330 98.190 98.230 -0.050 118,727 237,249 +762
Jun15 120320 6.300 6.375 6.230 6.275 -0.050 97,570 259,242 +13,952
Sep15 120320 6.105 6.180 6.035 6.080 -0.050 60,774 163,806 -4,989
Dec15 120320 5.910 5.980 5.845 5.890 -0.045 54,953 161,783 -2,131
Mar16 120320 5.735 5.815 5.690 5.730 -0.040 32,951 86,598 +229
Jun16 120320 5.580 5.645 5.525 5.565 -0.035 23,568 94,840 +1,452
Sep16 120320 5.430 5.475 5.370 5.410 -0.025 23,613 69,481 +982
Total Volume and Open Interest 3,362,560 8,851,415 +35,244
30 Day Federal Funds(CBOT)
Mar12 120320 99.872 99.872 99.863 99.868 -0.005 1,979 57,265 -663
Apr12 120320 99.860 99.865 99.855 99.860 -0.005 4,373 48,022 +2,070
May12 120320 99.860 99.865 99.850 99.860 -0.005 4,191 51,667 +466
Jun12 120320 99.850 99.855 99.845 99.850 -0.005 2,164 37,740 +139
Jul12 120320 99.840 99.845 99.830 99.840 -0.005 1,306 47,883 +342
Aug12 120320 99.835 99.840 99.830 99.830 -0.010 604 36,485 -36
Total Volume and Open Interest 33,622 548,139 +5,798
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120320 99.670 99.670 99.670 99.670 unch      
Sep12 120320 99.660 99.660 99.660 99.660 unch      
Dec12 120320 99.658 99.658 99.658 99.658 unch      
Mar13 120320 99.658 99.658 99.658 99.658 unch      
Jun13 120320 99.650 99.650 99.650 99.650 unch      
Sep13 120320 99.650 99.650 99.650 99.650 unch      
Dec13 120320 99.640 99.640 99.640 99.640 unch      
Mar14 120320 99.500 99.500 99.500 99.500 unch      
Jun14 120320 99.360 99.360 99.360 99.360 unch      
Sep14 120320 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120320 99.67 99.67 99.67 99.67 unch 0 2,346 +0
Sep12 120320 99.68 99.68 99.66 99.66 unch 1 684 +0
Dec12 120320 99.66 99.66 99.66 99.66 unch 0 415 +0
Mar13 120320 99.66 99.66 99.66 99.66 unch 0 81 +0
Jun13 120320 99.65 99.65 99.65 99.65 unch 0 216 +0
Sep13 120320 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120320 99.64 99.64 99.64 99.64 unch 0 395 +0
Mar14 120320 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1 4,462 -2,405
Japanese Gov't Bonds(SGX)
Jun12 120319 141.22 141.57 141.00 141.50 +0.28 17,952 25,195 +2,096
Sep12 120319 140.65 140.65 140.65 140.65 +0.28 0 5 +0
Dec12 120319 138.56 138.56 138.56 138.56 +0.28 0 4 +0
Total Volume and Open Interest 17,952 25,204 +2,096
Euro-Bund(EUREX)
Jun12 120320 135.51 135.89 135.45 135.64 +0.04 920,153 811,418 +10,709
Sep12 120320 134.28 134.34 134.01 134.16 +0.04 189 97 +77
Dec12 120320 134.16 134.16 134.16 134.16 +0.04      
Total Volume and Open Interest 920,342 811,515 +10,786
Euro-Bobl(EUREX)
Jun12 120320 122.60 122.80 122.58 122.66 +0.03 575,679 784,645 +16,983
Sep12 120320 122.55 122.58 122.55 122.58 +0.04 0 3 +0
Dec12 120320 122.58 122.58 122.58 122.58 +0.04      
Total Volume and Open Interest 575,679 784,648 +16,983
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120320 99.350 99.350 99.350 99.350 +0.005 0 1,552 +0
Sep12 120320 99.340 99.340 99.340 99.340 +0.010 0 948 -98
Total Volume and Open Interest 51 6,424 -208
Long Gilt(LIFFE)
Mar12 120320 113~28 113~28 113~21 113~24 -0~02 1,818 13,887 -255
Jun12 120320 112~03 112~09 111~19 111~25 -0~06 123,148 274,603 -11,811
Total Volume and Open Interest 124,966 288,490 -12,066
3-Mth Short Sterling(LIFFE)
Mar12 120320 98.96 98.97 98.96 98.97 +0.01 12,201 263,984 -11,446
Jun12 120320 99.06 99.07 99.04 99.05 unch 46,377 254,790 +2,867
Sep12 120320 99.07 99.08 99.05 99.06 unch 48,979 303,075 -17,712
Dec12 120320 99.03 99.05 99.01 99.03 unch 52,311 249,004 -9,371
Mar13 120320 98.98 99.00 98.96 98.99 unch 74,912 278,933 -9,186
Jun13 120320 98.90 98.93 98.88 98.91 unch 48,859 203,690 -13,442
Total Volume and Open Interest 392,633 2,137,226 -30,944
3-Mth Euribor(LIFFE)
Jun12 120320 99.335 99.375 99.335 99.350 +0.005 201,112 471,653 +6,234
Sep12 120320 99.325 99.370 99.320 99.340 +0.010 180,506 469,574 +648
Dec12 120320 99.255 99.305 99.250 99.275 +0.015 118,137 386,791 -15,628
Total Volume and Open Interest 1,066,329 3,465,690 -26,915
3-Mth Aus T-Bills(SFE)
Jun12 120320 95.70 95.72 95.69 95.72 +0.02 19,614 194,343 -10,143
Sep12 120320 95.75 95.80 95.73 95.80 +0.05 15,103 163,809 +2,660
Dec12 120320 95.76 95.82 95.74 95.82 +0.05 7,815 92,019 -2,255
Mar13 120320 95.77 95.80 95.72 95.80 +0.03 3,039 58,480 -929
Jun13 120320 95.71 95.74 95.67 95.74 +0.03 1,743 53,039 +206
Sep13 120320 95.64 95.68 95.59 95.67 +0.03 1,612 37,395 +475
Dec13 120320 95.60 95.62 95.51 95.58 +0.02 1,112 26,257 +333
Mar14 120320 95.51 95.53 95.46 95.53 +0.02 3 15,805 +1
Jun14 120320 95.40 95.46 95.40 95.46 +0.02 0 1,040 +0
Sep14 120320 95.41 95.41 95.41 95.41 +0.02 0 341 +0
Total Volume and Open Interest 50,041 642,830 -9,652
10-Year Aus T-Bonds(SFE)
Jun12 120320 95.68 95.73 95.60 95.68 unch 36,161 334,505 -16,660
Sep12 120320 95.68 95.68 95.68 95.68 unch      
Total Volume and Open Interest 36,161 334,505 -16,660
3-Year Aus T-Bonds(SFE)
Jun12 120320 96.20 96.24 96.13 96.23 +0.03 92,875 374,638 -5,431
Sep12 120320 96.23 96.23 96.23 96.23 +0.03      
Total Volume and Open Interest 92,875 374,638 -5,431
Gold(CMX)
Apr12 120320 1664.6 1664.9 1641.2 1647.0 -20.3 160,610 163,517 -6,565
Jun12 120320 1666.1 1667.0 1643.8 1649.4 -20.3 29,411 120,651 +2,950
Aug12 120320 1665.7 1665.7 1648.3 1651.7 -20.4 1,840 29,570 +581
Oct12 120320 1663.5 1664.2 1652.8 1653.8 -20.6 323 12,523 +51
Dec12 120320 1673.4 1673.6 1651.0 1656.0 -20.7 1,112 29,180 +64
Feb13 120320 1654.8 1666.8 1654.8 1658.1 -20.8 270 16,425 +25
Apr13 120320 1677.5 1677.5 1660.2 1660.2 -20.9 559 6,820 +537
Jun13 120320 1663.0 1663.0 1663.0 1663.0 -20.9 25 10,094 -25
Aug13 120320 1666.0 1666.0 1666.0 1666.0 -20.9 0 255 +0
Oct13 120320 1669.3 1669.3 1669.3 1669.3 -21.0      
Dec13 120320 1672.8 1672.8 1672.8 1672.8 -21.1 125 11,053 -100
Total Volume and Open Interest 195,925 438,190 -3,460
Silver(CMX)
Mar12 120320 3213.0 3227.0 3180.5 3180.5 -112.1 14 320 -1
May12 120320 3293.5 3296.0 3175.0 3183.4 -112.1 36,722 55,591 -284
Jul12 120320 3284.0 3284.0 3185.5 3188.6 -112.3 5,650 11,803 +525
Sep12 120320 3275.0 3275.0 3192.0 3193.0 -112.2 2,227 5,572 +40
Dec12 120320 3303.0 3308.0 3196.5 3197.9 -112.4 860 14,358 +119
Mar13 120320 3199.4 3199.4 3199.4 3199.4 -112.8 32 2,136 +0
May13 120320 3200.3 3200.3 3200.3 3200.3 -113.0 39 1,275 +10
Total Volume and Open Interest 46,202 107,309 +586
Platinum(NYMEX)
Apr12 120320 1681.6 1681.6 1646.6 1654.3 -30.4 5,554 27,159 -978
Jul12 120320 1684.2 1684.2 1652.8 1658.9 -30.6 1,651 15,945 +1,378
Oct12 120320 1663.5 1669.0 1661.7 1662.3 -30.3 8 692 +8
Jan13 120320 1665.3 1665.3 1665.3 1665.3 -30.3 0 8 +0
Total Volume and Open Interest 7,213 43,804 +408
Palladium(NYMEX)
Mar12 120320 40.19 40.19 40.19 40.19 -10.55 0 43 -7
Jun12 120320 52.29 52.99 37.14 41.69 -10.55 1,521 21,217 +24
Sep12 120320 50.04 50.04 40.34 43.04 -10.50 1 393 +1
Total Volume and Open Interest 1,525 21,662 +18
Copper(CMX)
Mar12 120320 388.65 388.65 381.20 382.80 -7.80 414 2,132 -138
May12 120320 390.50 391.00 381.35 383.05 -7.85 49,325 85,172 +921
Jul12 120320 390.80 391.65 382.25 383.80 -7.80 8,436 26,009 -1,233
Sep12 120320 391.65 392.05 383.10 384.60 -7.70 3,628 19,085 +1,863
Dec12 120320 390.90 390.90 384.05 385.25 -7.55 478 9,497 +85
Total Volume and Open Interest 62,765 154,738 +1,386
DJIA Index(CBOT)
Jun12 120320 13174 13176 13062 13108 -59 214 9,255 +68
Sep12 120320 13045 13104 13045 13045 -59 0 2 +0
Dec12 120320 12964 13023 12964 12964 -59 0 1 +0
Mar13 120320 12897 12956 12897 12897 -59      
Total Volume and Open Interest 214 9,258 -11,527
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120320 13166 13176 13053 13108 -59 73,406 108,280 -53
Sep12 120320 13085 13085 13038 13045 -59 74 153 +0
Dec12 120320 12964 12964 12964 12964 -59 0 23 +0
Total Volume and Open Interest 73,480 108,456 -44,487
S & P 500(CME)
Jun12 120320 1404.00 1404.80 1391.80 1400.00 -4.00 14,432 218,011 +3,128
Sep12 120320 1393.80 1393.80 1385.80 1393.80 -4.00 1 1,291 -1
Dec12 120320 1387.50 1387.50 1379.40 1387.50 -3.90 1 664 +0
Mar13 120320 1381.50 1381.50 1373.40 1381.50 -3.90      
Total Volume and Open Interest 14,434 219,966 -93,852
S & P 500 E-Mini(Globex)
Jun12 120320 1404.00 1405.00 1391.75 1400.00 -4.00 1,384,158 2,681,911 +9,077
Sep12 120320 1397.75 1398.25 1385.50 1393.75 -4.00 251 786 +204
Total Volume and Open Interest 1,384,475 2,682,881 -693,753
NASDAQ 100(CME)
Jun12 120320 2729.50 2738.00 2707.50 2735.50 +7.70 1,459 7,411 +1,221
Sep12 120320 2730.50 2730.50 2708.00 2730.50 +6.20 1 1 +1
Dec12 120320 2728.80 2729.50 2728.80 2728.80 +6.30      
Total Volume and Open Interest 1,460 7,412 -19,026
NASDAQ 100 E-Mini(Globex)
Jun12 120320 2729.30 2738.00 2707.30 2735.50 +7.70 196,864 441,184 +8,769
Sep12 120320 2711.00 2730.50 2704.30 2730.50 +6.20 9 23 -1
Total Volume and Open Interest 196,873 441,223 -157,708
S & P Midcap 400(CME)
Jun12 120320 993.30 993.30 992.00 993.30 -6.50 11 259 +11
Sep12 120320 990.50 990.50 989.20 990.50 -6.50      
Dec12 120320 988.50 988.50 987.20 988.50 -6.50      
Total Volume and Open Interest 11 259 -2,513
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120320 10110 10135 10005 10080 -20 7,296 44,078 -1,536
Sep12 120320 10095 10115 10095 10095 -20      
Total Volume and Open Interest 7,296 44,078 -1,536
Nikkei 225(SGX)
Jun12 120319 10060 10120 10060 10085 +15 109,852 236,743 -41
Sep12 120319 10080 10085 10080 10085 +15 141 1,277 +0
Dec12 120319 10030 10030 10030 10030 +20 0 5,902 +0
Total Volume and Open Interest 111,046 254,732 +678
CAC 40(EURONEXT)
Apr12 120320 3572.0 3573.0 3522.5 3529.0 -49.5 69,744 335,342 +11,244
May12 120320 3499.0 3499.0 3466.5 3472.0 -49.5 227 2,986 +15
Jun12 120320 3485.0 3485.0 3443.5 3445.0 -49.5 45 33,066 +544
Total Volume and Open Interest 70,016 371,509 -91,416
Hang Seng Index(HKFE)
Mar12 120320 21122 21147 20754 20888 -111 64,885 98,637 +632
Apr12 120320 21134 21138 20750 20885 -112 1,112 6,651 +498
Total Volume and Open Interest 66,493 110,475 +1,317
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120320 7161.0 7165.0 7045.0 7067.5 -99.0 138,305 159,458 -5
Sep12 120320 7155.5 7156.5 7063.5 7077.0 -99.0 1,999 3,079 -48
Total Volume and Open Interest 176,508 162,537 -62,071
FT-SE 100(EURONEXT)
Jun12 120320 5905.50 5907.00 5824.50 5835.00 -73.00 79,762 636,075 +4,083
Sep12 120320 5820.00 5820.00 5794.50 5794.50 -74.00 4 523 +1
Dec12 120320 5769.00 5769.00 5769.00 5769.00 -75.00 0 47 +0
Total Volume and Open Interest 79,766 636,645 -79,547
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120320 4316.0 4328.0 4278.0 4284.0 -29.0 29,106 189,050 +3,069
Sep12 120320 4283.0 4284.0 4255.0 4255.0 -34.0 45 1,904 +3
Total Volume and Open Interest 29,214 194,114 +3,097
GSCI(CME)
Apr12 120320 700.00 705.00 700.00 701.00 -9.75 142 10,715 -59
May12 120320 705.50 705.50 701.00 702.00 -9.25 2 79 +0
Jun12 120320 703.00 703.00 702.00 703.00 -9.25      
Total Volume and Open Interest 144 10,794 -59
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php