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 Wed March 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120321 1345.00 1358.00 1344.75 1355.00 +10.00 76,048 259,671 +2,390
Jul12 120321 1352.00 1365.00 1352.00 1362.00 +9.75 29,031 137,384 +2,759
Aug12 120321 1343.50 1355.00 1343.50 1352.50 +9.00 2,197 6,093 +468
Sep12 120321 1327.50 1333.75 1324.00 1333.50 +9.50 984 5,597 +149
Nov12 120321 1306.25 1320.00 1306.25 1317.75 +10.50 25,723 155,114 +2,915
Jan13 120321 1305.50 1319.50 1305.50 1317.25 +9.75 3,774 25,906 +1,227
Mar13 120321 1300.00 1308.50 1300.00 1306.50 +9.50 4,127 24,567 +1,918
May13 120321 1288.25 1299.00 1286.50 1296.50 +10.00 2,434 10,858 +663
Jul13 120321 1290.00 1301.50 1289.00 1299.00 +10.00 648 10,520 +163
Aug13 120321 1287.00 1287.00 1278.00 1287.00 +9.00 0 80 +0
Sep13 120321 1256.75 1256.75 1248.75 1256.75 +8.00 0 110 +0
Nov13 120321 1228.50 1231.00 1225.75 1230.00 +7.50 226 6,819 -1
Jan14 120321 1236.75 1236.75 1229.25 1236.75 +7.50 1 128 +0
Mar14 120321 1236.25 1236.25 1228.75 1236.25 +7.50 0 2 +0
Total Volume and Open Interest 145,195 643,335 +12,651
Soybean Meal(CBOT)
May12 120321 365.50 371.50 365.40 369.80 +4.20 36,308 123,597 +5,364
Jul12 120321 366.70 372.40 366.70 370.90 +4.20 8,843 42,872 +1,287
Aug12 120321 365.00 369.30 363.80 367.90 +4.10 824 8,024 +93
Sep12 120321 359.90 363.10 358.40 362.50 +4.10 466 7,839 +64
Oct12 120321 353.30 354.90 350.80 354.60 +3.80 279 5,274 +27
Dec12 120321 349.60 354.90 349.60 353.60 +4.10 5,934 31,172 -135
Jan13 120321 349.90 351.50 347.40 351.50 +4.10 171 3,735 +1
Mar13 120321 345.90 348.20 344.10 348.20 +4.10 253 5,076 +39
May13 120321 340.00 343.20 338.70 343.20 +4.50 60 2,605 +20
Jul13 120321 339.30 342.70 338.00 342.70 +4.70 95 1,470 +47
Total Volume and Open Interest 53,312 234,290 +6,806
Soybean Oil(CBOT)
May12 120321 54.44 54.65 54.24 54.38 +0.05 44,790 163,560 +3,627
Jul12 120321 54.83 55.04 54.63 54.76 +0.04 11,838 83,926 -130
Aug12 120321 55.14 55.14 54.84 54.94 +0.04 1,289 10,950 +26
Sep12 120321 55.28 55.29 55.05 55.11 +0.03 874 7,669 +331
Oct12 120321 55.41 55.42 55.16 55.21 +0.01 144 7,769 +16
Dec12 120321 55.55 55.77 55.37 55.47 +0.02 7,586 59,297 +957
Jan13 120321 55.53 55.66 55.50 55.54 +0.04 16 2,307 +0
Mar13 120321 55.62 55.68 55.51 55.57 +0.03 187 4,562 +96
May13 120321 55.74 55.80 55.50 55.59 +0.04 52 1,764 +27
Jul13 120321 55.85 55.88 55.57 55.64 +0.02 37 3,317 +8
Total Volume and Open Interest 66,910 348,513 +4,982
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120321 591.0 593.0 585.0 589.5 -1.2 10,539 87,162 -4,109
Jul12 120321 589.0 591.9 583.7 588.0 -1.7 4,232 36,152 +843
Nov12 120321 549.0 551.5 545.4 549.6 -1.1 4,388 63,817 -783
Jan13 120321 549.4 555.0 549.4 553.5 -1.1 1,004 7,709 +963
Total Volume and Open Interest 20,485 199,903 -2,992
Corn(CBOT)
May12 120321 647.25 651.00 641.50 642.00 -5.50 114,877 510,137 -4,631
Jul12 120321 645.50 649.50 640.50 641.25 -4.75 48,993 292,743 -4,336
Sep12 120321 589.25 592.50 583.75 585.00 -5.75 18,506 136,318 +739
Dec12 120321 560.25 564.75 555.00 556.00 -4.25 28,426 311,004 +1,212
Mar13 120321 570.25 575.00 564.50 564.50 -6.00 1,239 49,326 +266
May13 120321 579.00 582.00 572.25 572.25 -6.75 348 4,358 +170
Jul13 120321 584.00 587.25 576.75 576.75 -7.75 230 6,447 +63
Sep13 120321 556.00 558.00 553.00 553.00 -3.50 15 1,026 +10
Dec13 120321 552.00 554.00 547.50 549.25 -3.00 251 20,993 -11
Mar14 120321 564.50 565.00 560.00 560.25 -3.25 8 483 +3
Total Volume and Open Interest 212,940 1,336,092 -6,492
Wheat(CBOT)
May12 120321 643.25 647.50 635.50 636.25 -6.25 52,968 188,574 -3,948
Jul12 120321 652.00 655.75 645.25 645.75 -5.75 17,546 111,869 -1,791
Sep12 120321 667.00 671.00 660.50 661.50 -5.75 5,561 53,749 +1,252
Dec12 120321 686.25 690.50 680.25 681.00 -5.75 5,440 72,478 -237
Mar13 120321 700.75 702.25 693.75 694.00 -5.50 1,111 11,201 +643
May13 120321 710.00 710.00 701.50 701.50 -5.75 32 724 -16
Total Volume and Open Interest 82,955 447,289 -4,067
Wheat(KCBT)
May12 120321 681.00 685.75 675.00 675.00 -5.50 8,063 43,462 -1,048
Jul12 120321 689.50 694.25 683.75 683.75 -5.75 4,290 58,469 -58
Sep12 120321 703.00 706.75 696.50 696.50 -5.75 1,028 12,566 +196
Dec12 120321 721.50 725.25 715.25 715.25 -5.50 1,398 16,399 -216
Mar13 120321 732.00 732.00 727.00 727.00 -5.50 31 718 +18
May13 120321 738.00 738.00 727.00 727.00 -5.50 0 62 +0
Total Volume and Open Interest 14,813 132,229 -1,110
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120321 800.25 807.25 796.00 798.75 -0.50 779 12,130 -12
Jul12 120321 796.00 802.50 790.50 792.50 -4.00 344 9,592 -57
Sep12 120321 782.00 786.25 775.75 776.75 -3.75 270 9,538 +58
Dec12 120321 783.00 789.00 778.75 779.50 -4.25 145 5,439 -19
Total Volume and Open Interest 1,547 37,230 -29
Oats(CBOT)
May12 120321 331.25 336.00 325.00 325.50 -5.50 425 6,233 -23
Jul12 120321 323.25 331.00 320.00 320.25 -3.00 50 2,166 +14
Sep12 120321 323.00 325.00 317.25 317.75 +0.50 4 228 +2
Dec12 120321 323.25 330.50 322.25 323.25 -0.25 11 1,929 +0
Total Volume and Open Interest 490 10,562 -7
Rough Rice(CBOT)
Mar12 120314 13.85 13.95 13.85 13.95 -0.17 1 8 -1
May12 120321 14.31 14.62 14.31 14.35 -0.02 1,100 11,914 +28
Jul12 120321 14.56 14.82 14.56 14.60 -0.02 125 1,826 -3
Sep12 120321 15.00 15.00 14.84 14.84 -0.03 90 999 +32
Total Volume and Open Interest 1,320 14,815 +52
Live Cattle(CME)
Apr12 120321 124.480 125.785 124.400 124.950 +0.415 17,550 70,152 -4,439
Jun12 120321 121.500 122.785 121.350 121.950 +0.500 20,727 137,463 -34,018
Aug12 120321 123.650 124.730 123.550 123.900 +0.150 8,027 72,699 -130
Oct12 120321 128.600 129.500 128.500 128.900 +0.200 3,691 40,430 +435
Dec12 120321 130.000 130.750 129.785 130.000 unch 1,830 20,859 +68
Feb13 120321 130.700 131.150 130.285 130.850 +0.165 821 6,373 +302
Total Volume and Open Interest 52,844 351,331 -37,683
Feeder Cattle(CME)
Mar12 120321 152.700 153.785 152.500 153.300 +0.565 737 3,920 -151
Apr12 120321 152.535 153.825 152.050 153.100 +0.615 2,239 11,005 -514
May12 120321 153.850 155.130 153.500 154.400 +0.550 2,553 17,119 -76
Aug12 120321 155.900 157.285 155.600 156.575 +0.625 1,259 14,179 +28
Sep12 120321 155.900 157.250 155.900 157.100 +0.800 91 2,792 +6
Oct12 120321 156.000 157.100 155.750 157.100 +0.800 43 1,409 +4
Nov12 120321 156.200 157.050 156.200 157.000 +0.650 25 922 -6
Total Volume and Open Interest 6,954 51,587 -709
Lean Hogs(CME)
Apr12 120321 84.700 85.600 84.535 84.980 +0.030 14,210 37,580 -3,904
May12 120321 93.535 94.035 93.080 93.680 unch 376 3,044 -5
Jun12 120321 92.400 93.200 92.050 92.200 -0.450 14,938 91,468 +3,952
Jul12 120321 93.035 93.680 92.650 92.785 -0.365 3,551 28,087 -89
Aug12 120321 94.050 94.635 93.650 94.150 -0.080 2,624 34,165 +140
Oct12 120321 84.930 85.535 84.700 85.050 +0.015 2,002 31,478 -249
Dec12 120321 82.200 82.400 81.650 81.800 -0.530 1,401 20,993 +107
Feb13 120321 83.385 83.385 82.700 83.050 -0.250 118 6,687 +14
Total Volume and Open Interest 39,289 259,100 -27
Class III Milk(CME)
Mar12 120321 15.65 15.68 15.64 15.64 unch 32 6,101 -10
Apr12 120321 15.98 16.37 15.98 16.26 +0.37 336 4,832 +17
May12 120321 15.26 15.70 15.26 15.55 +0.31 268 4,030 +88
Jun12 120321 15.68 15.99 15.64 15.86 +0.30 136 3,390 +44
Jul12 120321 16.14 16.42 16.14 16.31 +0.21 107 2,504 +24
Total Volume and Open Interest 959 31,754 +174
Cocoa(ICE)
May12 120321 2371 2416 2327 2359 -13 9,512 67,032 +104
Jul12 120321 2399 2435 2354 2380 -14 3,799 35,216 -622
Sep12 120321 2406 2440 2373 2386 -16 1,111 20,401 +43
Dec12 120321 2410 2445 2380 2389 -15 974 22,100 +144
Mar13 120321 2409 2437 2377 2391 -12 1,076 19,273 -46
May13 120321 2405 2446 2396 2407 -9 69 3,798 +14
Jul13 120321 2415 2415 2415 2415 -9 12 1,138 -6
Total Volume and Open Interest 16,578 169,930 -345
Coffee "C"(ICE)
Mar12 120320 182.75 185.10 182.75 183.10 +0.60 13 28 -8
May12 120321 183.50 188.45 182.50 184.70 +1.10 9,960 77,457 -425
Jul12 120321 185.70 191.05 185.25 187.35 +1.00 5,896 32,710 +185
Sep12 120321 190.20 193.90 188.10 190.15 +0.95 3,493 24,214 +1,949
Dec12 120321 194.00 197.75 192.00 193.95 +0.85 980 13,104 +126
Mar13 120321 196.75 200.25 195.50 197.60 +0.95 198 4,164 +26
Total Volume and Open Interest 20,659 154,578 +1,924
Orange Juice(ICE)
May12 120321 175.50 175.50 168.40 169.80 -7.05 583 19,292 -47
Jul12 120321 168.40 168.40 163.75 164.70 -5.25 122 1,600 +45
Sep12 120321 166.30 166.30 162.00 162.20 -5.35 21 989 +13
Nov12 120321 160.50 160.50 156.00 156.05 -4.15 16 694 +11
Jan13 120321 156.00 156.00 154.65 154.65 -3.45 0 65 +0
Mar13 120321 153.15 153.15 153.15 153.15 -3.45 10 10 +10
Total Volume and Open Interest 752 22,654 +32
Sugar #11(ICE)
May12 120321 25.56 25.99 25.30 25.33 -0.28 40,390 244,861 +3,345
Jul12 120321 24.37 24.85 24.18 24.20 -0.36 27,481 212,343 +1,669
Oct12 120321 24.18 24.56 23.96 23.99 -0.39 12,633 116,663 +1,522
Mar13 120321 24.67 25.00 24.44 24.47 -0.40 7,859 81,828 +1,355
May13 120321 24.16 24.47 23.99 24.01 -0.35 3,302 17,670 +1,188
Jul13 120321 23.77 24.16 23.74 23.77 -0.28 472 17,921 -175
Oct13 120321 23.77 24.16 23.76 23.80 -0.26 143 20,235 +11
Mar14 120321 23.81 24.20 23.81 23.87 -0.22 119 13,893 +18
Total Volume and Open Interest 92,433 735,899 +8,945
London Cocoa(LCE)
May12 120321 1523 1550 1509 1514 -5 5,853 46,712 +359
Jul12 120321 1540 1562 1518 1527 -9 2,535 44,116 +424
Sep12 120321 1547 1566 1525 1534 -11 1,077 26,115 -16
Dec12 120321 1550 1569 1529 1539 -8 2,207 26,123 -108
Mar13 120321 1536 1552 1509 1529 -5 1,440 27,843 +507
May13 120321 1535 1559 1514 1536 -6 990 8,302 +31
Jul13 120321 1537 1560 1535 1542 -8 41 2,181 +0
Total Volume and Open Interest 15,065 182,976 +1,218
London Sugar(LCE)
May12 120321 660.80 668.50 654.60 655.40 -10.30 3,541 28,474 +243
Aug12 120321 642.70 650.30 637.80 638.30 -8.70 2,134 17,386 -206
Oct12 120321 630.40 637.50 624.20 625.40 -7.90 703 10,200 +4
Dec12 120321 636.70 639.30 626.70 627.70 -7.60 304 3,119 +53
Mar13 120321 635.00 642.50 629.90 630.50 -7.70 268 4,722 +34
Total Volume and Open Interest 6,978 64,751 +128
Cotton(ICE)
May12 120321 87.86 89.49 87.86 88.31 +0.41 12,708 90,203 -1,234
Jul12 120321 88.80 90.10 88.80 89.08 +0.36 5,639 47,790 +1,073
Oct12 120321 89.63 89.63 89.63 89.63 +0.27 0 85 +0
Dec12 120321 88.94 89.40 88.38 88.56 +0.10 2,971 44,335 +1,458
Mar13 120321 89.75 89.90 89.31 89.31 -0.01 75 2,044 +9
May13 120321 89.87 89.87 89.39 89.39 -0.21 18 647 +1
Total Volume and Open Interest 21,433 186,108 +1,326
Lumber(CME)
May12 120321 263.4 263.4 258.5 259.7 -4.7 173 6,230 +7
Jul12 120321 274.2 274.2 270.7 271.5 -3.4 134 2,299 +17
Sep12 120321 278.2 279.1 277.7 278.0 -3.0 31 1,145 +7
Nov12 120321 276.1 277.1 273.5 276.0 -2.0 0 602 +0
Total Volume and Open Interest 338 10,313 +31
Crude Oil(NYM)
May12 120321 106.33 107.64 106.06 107.27 +1.20 243,063 304,927 +13,025
Jun12 120321 106.90 108.11 106.58 107.75 +1.16 60,868 162,741 -2,958
Jul12 120321 107.40 108.51 107.09 108.18 +1.11 27,044 99,877 +4,038
Aug12 120321 107.86 108.80 107.43 108.47 +1.07 20,462 70,546 +804
Sep12 120321 108.00 108.62 107.62 108.60 +1.03 21,123 59,717 +2,209
Oct12 120321 108.18 108.79 107.81 108.68 +1.00 7,703 43,926 +600
Nov12 120321 108.30 108.86 107.93 108.71 +0.96 4,381 34,970 -146
Dec12 120321 108.23 109.05 107.84 108.75 +0.94 38,061 192,221 +2,193
Jan13 120321 107.99 108.72 107.93 108.72 +0.91 2,333 41,864 +340
Feb13 120321 108.55 108.55 108.55 108.55 +0.88 1,170 21,095 +363
Mar13 120321 108.40 108.40 108.27 108.27 +0.85 1,719 28,750 +137
Apr13 120321 107.86 107.86 107.86 107.86 +0.81 1,208 14,558 +613
May13 120321 107.42 107.42 107.42 107.42 +0.77 872 12,847 -64
Jun13 120321 106.39 107.30 106.32 106.99 +0.72 5,188 63,709 +72
Jul13 120321 106.50 106.50 106.50 106.50 +0.69 318 10,926 +14
Aug13 120321 106.05 106.05 106.05 106.05 +0.65 267 6,855 +86
Total Volume and Open Interest 576,077 1,565,045 -9,069
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 120321 106.375 107.625 106.075 107.275 +1.200 5,114 1,233 +246
Jun12 120321 107.075 108.075 106.625 107.750 +1.150 144 156 +20
Jul12 120321 107.800 108.500 107.500 108.175 +1.100 46 59 +13
Aug12 120321 108.475 108.475 108.475 108.475 +1.075 0 13 +0
Sep12 120321 108.600 108.600 108.600 108.600 +1.025 1 32 +0
Oct12 120321 108.675 108.675 108.675 108.675 +1.000 1 9 +0
Nov12 120321 108.700 108.700 108.700 108.700 +0.950      
Dec12 120321 108.750 108.750 108.750 108.750 +0.950 1 229 +1
Total Volume and Open Interest 5,307 1,910 -823
Heating Oil(NYM)
Apr12 120321 323.90 324.84 321.00 321.62 -2.05 48,046 50,595 -6,933
May12 120321 325.25 326.18 322.47 323.10 -1.89 43,082 75,983 +7,266
Jun12 120321 326.22 326.80 323.66 324.32 -1.66 31,238 56,596 +3,420
Jul12 120321 326.87 327.49 324.76 325.38 -1.52 12,013 24,002 +923
Aug12 120321 327.39 327.87 325.73 326.29 -1.42 5,956 15,558 +267
Sep12 120321 328.47 328.79 326.48 327.01 -1.34 4,692 14,202 +622
Oct12 120321 329.20 329.20 326.99 327.64 -1.30 2,921 8,159 +763
Nov12 120321 329.46 329.46 328.24 328.24 -1.28 635 4,550 +76
Dec12 120321 330.80 330.80 328.04 328.71 -1.27 4,598 31,167 +1
Jan13 120321 329.15 330.68 328.96 328.96 -1.20 225 5,484 +122
Feb13 120321 329.25 329.39 328.11 328.11 -1.16 4 790 +0
Mar13 120321 327.19 327.19 326.06 326.06 -1.16 4 1,141 +2
Total Volume and Open Interest 153,414 288,875 +6,529
Gasoline(NYMEX)
Apr12 120321 336.20 337.38 334.10 335.71 -0.60 40,371 65,785 -3,149
May12 120321 334.76 336.11 333.09 334.52 -0.61 39,652 99,661 +3,662
Jun12 120321 331.31 331.78 329.29 330.62 -0.36 26,661 70,333 -1,065
Jul12 120321 327.00 327.48 325.00 326.31 -0.23 16,334 40,579 +989
Aug12 120321 322.65 322.80 320.09 321.30 -0.40 9,745 25,649 +773
Sep12 120321 316.99 317.24 314.87 315.57 -0.53 4,549 21,432 +323
Oct12 120321 299.63 300.37 298.00 298.71 -0.66 2,141 20,591 +83
Nov12 120321 294.36 294.91 293.10 293.71 -0.72 1,614 7,322 -186
Dec12 120321 292.88 292.88 289.99 290.90 -0.75 2,288 21,264 -189
Jan13 120321 289.78 289.78 289.78 289.78 -0.74 70 5,762 +5
Total Volume and Open Interest 143,601 388,573 +1,320
e-miNY RBOB Gasoline(NYM)
Apr12 120321 335.70 335.71 335.70 335.70 -0.60 1 0 -1
May12 120321 334.50 334.52 334.50 334.50 -0.60      
Jun12 120321 330.60 330.62 330.60 330.60 -0.40      
Jul12 120321 326.30 326.31 326.30 326.30 -0.20      
Total Volume and Open Interest 1    
Natural Gas(NYM)
Apr12 120321 2.329 2.366 2.303 2.360 +0.025 132,743 100,676 -11,807
May12 120321 2.430 2.459 2.394 2.454 +0.022 75,493 277,642 +4,269
Jun12 120321 2.515 2.558 2.493 2.553 +0.018 24,026 93,791 +1,031
Jul12 120321 2.620 2.659 2.596 2.656 +0.018 24,032 131,035 +9,072
Aug12 120321 2.681 2.711 2.648 2.710 +0.019 9,562 42,571 +178
Sep12 120321 2.705 2.736 2.669 2.733 +0.020 7,338 84,535 +337
Oct12 120321 2.770 2.800 2.735 2.799 +0.020 14,196 141,790 +1,910
Nov12 120321 2.985 3.015 2.953 3.015 +0.016 4,257 46,571 +271
Dec12 120321 3.320 3.348 3.286 3.348 +0.010 4,000 53,150 +232
Jan13 120321 3.450 3.484 3.420 3.484 +0.009 6,962 68,092 +601
Feb13 120321 3.473 3.493 3.434 3.493 +0.008 1,268 17,389 +12
Mar13 120321 3.435 3.474 3.424 3.474 +0.009 1,924 27,028 -228
Apr13 120321 3.400 3.439 3.377 3.439 +0.010 3,095 41,606 +503
May13 120321 3.428 3.478 3.428 3.478 +0.011 344 10,887 -39
Jun13 120321 3.475 3.530 3.475 3.530 +0.011 90 4,427 +3
Jul13 120321 3.521 3.576 3.521 3.576 +0.012 180 5,001 +28
Total Volume and Open Interest 311,189 1,238,556 +7,003
Brent Crude Oil(ICE)
May12 120321 124.21 124.80 123.76 124.20 +0.08 139,992 244,083 -585
Jun12 120321 123.85 124.34 123.35 123.68 -0.04 82,301 172,564 +3,280
Jul12 120321 123.43 123.84 122.85 123.16 -0.11 29,610 79,336 +2,698
Aug12 120321 122.90 123.30 122.33 122.62 -0.13 15,055 52,048 +414
Sep12 120321 122.24 122.62 121.69 121.95 -0.13 12,830 70,794 +4
Oct12 120321 121.77 121.94 121.00 121.24 -0.14 7,130 52,811 -232
Nov12 120321 121.20 121.32 120.33 120.62 -0.14 3,711 30,674 +228
Dec12 120321 120.56 120.71 119.68 119.99 -0.14 31,218 105,220 +1,922
Jan13 120321 119.70 119.78 119.29 119.39 -0.14 2,158 18,310 +278
Feb13 120321 118.79 118.79 118.79 118.79 -0.15 1,066 10,328 +21
Mar13 120321 118.17 118.17 118.17 118.17 -0.14 721 9,164 -100
Apr13 120321 117.52 117.52 117.52 117.52 -0.14 207 6,988 +68
May13 120321 116.86 116.86 116.86 116.86 -0.14 351 6,751 +197
Jun13 120321 116.19 116.54 115.87 116.15 -0.14 3,921 28,789 +391
Total Volume and Open Interest 342,958 1,073,821 +9,513
Gas Oil(ICE)
Apr12 120321 1032.00 1035.75 1024.00 1026.75 -5.25 60,546 132,841 -3,131
May12 120321 1033.00 1035.50 1024.75 1027.25 -5.25 59,167 101,039 +2,975
Jun12 120321 1032.25 1034.75 1025.25 1027.25 -5.00 40,217 57,534 -1,207
Jul12 120321 1034.75 1034.75 1025.75 1027.75 -4.75 13,580 27,763 -45
Aug12 120321 1035.25 1035.25 1026.50 1028.25 -4.75 9,105 25,108 +1,022
Sep12 120321 1035.00 1035.00 1027.25 1028.25 -4.50 6,222 22,969 -47
Oct12 120321 1033.25 1033.25 1025.50 1026.75 -4.50 2,834 15,055 -596
Nov12 120321 1031.00 1031.00 1024.25 1024.25 -4.75 2,689 11,382 +386
Dec12 120321 1028.25 1028.50 1019.75 1021.75 -5.00 10,091 43,403 +694
Jan13 120321 1023.50 1024.75 1019.50 1019.50 -5.00 2,241 13,742 +1,830
Total Volume and Open Interest 208,791 514,901 +1,888
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120321 2.295 2.300 2.280 2.286 -0.014 181 708 -120
May12 120321 2.303 2.307 2.285 2.291 -0.016 177 1,345 +5
Jun12 120321 2.305 2.308 2.299 2.300 -0.017 101 739 +6
Jul12 120321 2.309 2.320 2.292 2.298 -0.021 72 1,857 -8
Aug12 120321 2.293 2.294 2.277 2.288 -0.013 49 1,364 +16
Sep12 120321 2.251 2.251 2.231 2.241 -0.013 63 1,255 +32
Oct12 120321 2.162 2.164 2.139 2.144 -0.017 26 1,012 +0
Total Volume and Open Interest 816 11,065 -6
WTI Crude Oil(ICE)
May12 120321 106.42 107.64 106.07 107.27 +1.20 55,342 60,952 +2,648
Jun12 120321 107.11 108.09 106.61 107.75 +1.16 18,763 57,698 +2,302
Jul12 120321 107.58 108.49 107.13 108.18 +1.11 8,646 29,869 +1,321
Aug12 120321 108.05 108.67 107.45 108.47 +1.07 4,692 14,096 -394
Sep12 120321 108.22 108.86 107.65 108.60 +1.03 3,685 19,577 -189
Oct12 120321 108.30 108.89 107.80 108.68 +1.00 2,327 12,385 +595
Nov12 120321 108.35 108.93 107.98 108.71 +0.96 877 7,313 -18
Dec12 120321 108.39 109.04 107.90 108.75 +0.94 9,443 63,420 +219
Jan13 120321 108.72 108.72 108.72 108.72 +0.91 297 5,744 +6
Feb13 120321 108.55 108.55 108.55 108.55 +0.88 94 2,290 +38
Mar13 120321 108.27 108.27 108.27 108.27 +0.85 54 3,862 +12
Apr13 120321 107.86 107.86 107.86 107.86 +0.81 18 616 +4
May13 120321 107.42 107.42 107.42 107.42 +0.77 109 667 +2
Jun13 120321 106.70 106.99 106.67 106.99 +0.72 679 16,176 +203
Jul13 120321 106.50 106.50 106.50 106.50 +0.69 0 246 +0
Aug13 120321 106.05 106.05 106.05 106.05 +0.65 1 939 +0
Total Volume and Open Interest 107,524 392,616 -13,908
US Dollar Index(ICE)
Jun12 120321 79.805 80.070 79.530 79.895 +0.070 19,369 60,391 +386
Sep12 120321 80.030 80.295 80.030 80.290 +0.065 2 506 +2
Dec12 120321 80.750 80.750 80.750 80.750 +0.065      
Total Volume and Open Interest 19,371 60,897 +388
Australian Dollar(CME)
Jun12 120321 103.70 104.23 103.17 103.39 -0.28 104,815 159,279 +13,175
Sep12 120321 102.93 102.97 102.32 102.38 -0.28 33 241 -10
Dec12 120321 101.30 101.70 101.30 101.42 -0.28 1 9 +1
Total Volume and Open Interest 104,849 159,531 -52,295
British Pound(CME)
Jun12 120321 158.52 159.14 158.07 158.49 -0.10 78,403 143,433 -3,773
Sep12 120321 158.39 158.48 158.39 158.39 -0.09 28 121 +24
Dec12 120321 158.27 158.38 158.27 158.27 -0.11 0 42 +0
Total Volume and Open Interest 78,431 143,603 -57,102
Canadian Dollar(CME)
Jun12 120321 100.67 101.07 100.45 100.55 -0.10 72,009 123,654 +4,267
Sep12 120321 100.50 100.85 100.25 100.34 -0.10 100 2,343 +6
Dec12 120321 100.40 100.40 100.05 100.12 -0.10 14 3,308 +8
Mar13 120321 100.00 100.00 99.87 99.87 -0.10 3 80 +3
Total Volume and Open Interest 76,235 192,321 +3,396
Japanese Yen(CME)
Jun12 120321 119.55 120.15 119.00 119.90 +0.32 84,341 140,722 -2,392
Sep12 120321 119.58 120.17 119.27 120.03 +0.32 9 143 +5
Dec12 120321 120.21 120.21 119.89 120.21 +0.32 0 34 +0
Total Volume and Open Interest 84,350 140,901 -79,936
Swiss Franc(CME)
Jun12 120321 109.79 110.30 109.41 109.64 -0.19 38,295 43,944 +287
Sep12 120321 110.07 110.07 109.79 109.79 -0.19 2 182 +2
Dec12 120321 109.95 110.14 109.95 109.95 -0.19 0 2 +0
Total Volume and Open Interest 38,297 44,128 -19,576
EuroFX(CME)
Jun12 120321 132.29 132.92 131.85 132.10 -0.26 224,237 257,512 -47
Sep12 120321 132.80 132.80 132.00 132.18 -0.27 43 538 -4
Dec12 120321 132.80 133.00 132.27 132.27 -0.27 1 44 +1
Total Volume and Open Interest 224,281 258,104 -94,712
Mexican Peso(CME)
Apr12 120321 784.5 787.2 784.5 784.5 -2.8      
May12 120321 782.5 785.2 782.5 782.5 -2.8      
Total Volume and Open Interest 29,351 174,597 -100,161
Brazilian Real(CME)
Apr12 120321 547.75 549.40 545.45 547.40 +0.05 10 3,024 +0
May12 120321 544.30 544.30 544.20 544.30 +0.10 0 550 +0
Jun12 120321 540.00 541.15 537.60 541.15 +0.15 110 2,362 +6
Jul12 120321 537.90 537.90 537.75 537.90 +0.15 0 100 +0
Total Volume and Open Interest 120 19,587 +6
30-Year T-Bonds(CBOT)
Mar12 120321 137~080 138~010 136~300 137~310 +0~290 1,350 1,839 -458
Jun12 120321 135~270 136~280 135~130 136~250 +1~050 348,093 580,089 +2,155
Sep12 120321 134~140 135~240 134~140 135~240 +1~040 17 111 +1
Total Volume and Open Interest 349,460 582,039 +1,698
10-Year T-Notes(CBOT)
Mar12 120321 128~205 129~010 128~175 128~310 +0~135 11,811 13,820 -5,029
Jun12 120321 128~010 128~205 127~265 128~180 +0~205 1,224,333 1,794,969 +12,591
Sep12 120321 127~120 127~120 126~270 127~120 +0~170 0 1 +0
Total Volume and Open Interest 1,236,144 1,808,791 +7,562
5-Year T-Notes(CBOT)
Mar12 120321 121~122 122~016 121~108 122~016 +0~036 4,743 35,772 -836
Jun12 120321 121~079 121~115 121~068 121~110 +0~039 640,222 1,389,861 -43
Sep12 120321 121~006 121~006 120~095 121~006 +0~039      
Total Volume and Open Interest 644,965 1,425,633 -879
2 Year T-Notes(CBOT)
Mar12 120321 110~006 110~012 110~006 110~012 +0~007 3,814 34,206 -2,852
Jun12 120321 109~116 109~125 109~114 109~123 +0~007 217,149 816,580 -5,440
Sep12 120321 109~075 109~075 109~075 109~075 +0~007      
Total Volume and Open Interest 220,963 850,786 -8,292
Eurodollars(CME)
Jun12 120321 99.510 99.520 99.505 99.510 unch 192,958 1,083,626 -1,081
Sep12 120321 99.475 99.490 99.470 99.480 +0.005 196,175 866,585 -8,510
Dec12 120321 99.420 99.440 99.415 99.430 +0.015 215,254 930,446 -8,876
Mar13 120321 99.360 99.395 99.360 99.375 +0.020 229,745 612,426 -25,097
Jun13 120321 99.280 99.320 99.275 99.300 +0.030 267,983 652,677 -4,677
Sep13 120321 99.180 99.230 99.170 99.210 +0.040 229,890 552,901 -17,553
Dec13 120321 99.060 99.120 99.050 99.105 +0.055 245,489 529,776 -1,937
Mar14 120321 98.940 99.015 98.930 98.995 +0.065 236,817 467,823 +5,070
Jun14 120321 98.800 98.875 98.785 98.860 +0.075 225,061 327,749 +12,391
Sep14 120321 98.640 98.715 98.620 98.700 +0.080 166,661 323,776 -1,883
Dec14 120321 98.440 98.525 98.420 98.510 +0.085 160,573 312,910 -3,893
Mar15 120321 98.250 98.335 98.220 98.325 +0.095 163,515 224,187 -13,062
Jun15 120321 6.290 6.385 6.260 6.375 +0.100 115,209 266,802 +7,560
Sep15 120321 6.105 6.195 6.060 6.185 +0.105 66,599 162,468 -1,338
Dec15 120321 5.910 6.010 5.875 6.000 +0.110 66,509 164,423 +2,640
Mar16 120321 5.760 5.860 5.720 5.845 +0.115 50,431 86,402 -196
Jun16 120321 5.590 5.700 5.560 5.685 +0.120 32,190 95,177 +337
Sep16 120321 5.435 5.545 5.400 5.535 +0.125 33,269 70,302 +821
Total Volume and Open Interest 2,993,531 7,972,820 -878,595
30 Day Federal Funds(CBOT)
Mar12 120321 99.868 99.870 99.865 99.868 unch 3,598 55,721 -1,544
Apr12 120321 99.855 99.865 99.850 99.860 unch 6,204 47,078 -944
May12 120321 99.855 99.865 99.850 99.860 unch 2,270 52,118 +451
Jun12 120321 99.845 99.855 99.840 99.850 unch 2,321 38,139 +399
Jul12 120321 99.835 99.850 99.830 99.840 unch 574 47,862 -21
Aug12 120321 99.825 99.840 99.820 99.830 unch 590 36,542 +57
Total Volume and Open Interest 26,492 547,215 -924
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120321 99.670 99.670 99.670 99.670 unch      
Sep12 120321 99.660 99.660 99.660 99.660 unch      
Dec12 120321 99.658 99.658 99.658 99.658 unch      
Mar13 120321 99.652 99.652 99.652 99.652 -0.005      
Jun13 120321 99.645 99.645 99.645 99.645 -0.005      
Sep13 120321 99.645 99.645 99.645 99.645 -0.005      
Dec13 120321 99.635 99.635 99.635 99.635 -0.005      
Mar14 120321 99.495 99.495 99.495 99.495 -0.005      
Jun14 120321 99.355 99.355 99.355 99.355 -0.005      
Sep14 120321 99.215 99.215 99.215 99.215 -0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120321 99.67 99.67 99.67 99.67 unch 470 2,671 +325
Sep12 120321 99.64 99.66 99.64 99.66 unch 10 693 +9
Dec12 120321 99.66 99.66 99.66 99.66 unch 0 415 +0
Mar13 120321 99.65 99.65 99.65 99.65 -0.01 0 81 +0
Jun13 120321 99.64 99.64 99.64 99.64 -0.01 0 216 +0
Sep13 120321 99.64 99.64 99.64 99.64 -0.01 0 325 +0
Dec13 120321 99.62 99.64 99.62 99.64 0.00 0 395 +0
Mar14 120321 99.50 99.50 99.50 99.50 0.00      
Total Volume and Open Interest 480 4,796 +334
Japanese Gov't Bonds(SGX)
Jun12 120321 141.33 141.64 141.12 141.50 unch 10,961 21,783 -3,412
Sep12 120321 140.90 140.90 140.90 140.90 +0.25 0 5 +0
Dec12 120321 138.81 138.81 138.81 138.81 +0.25 0 4 +0
Total Volume and Open Interest 10,961 21,792 -3,412
Euro-Bund(EUREX)
Jun12 120321 135.56 136.51 135.30 136.33 +0.69 652,863 810,209 -1,209
Sep12 120321 134.08 135.04 133.97 134.88 +0.72 11 105 +8
Dec12 120321 134.88 134.88 134.88 134.88 +0.72      
Total Volume and Open Interest 652,874 810,314 -1,201
Euro-Bobl(EUREX)
Jun12 120321 122.62 123.16 122.53 123.06 +0.40 419,669 781,243 -3,402
Sep12 120321 123.01 123.01 123.01 123.01 +0.43 1 3 +0
Dec12 120321 123.01 123.01 123.01 123.01 +0.43      
Total Volume and Open Interest 419,670 781,246 -3,402
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120321 99.365 99.365 99.365 99.365 +0.015 0 1,552 +0
Sep12 120321 99.365 99.365 99.360 99.360 +0.020 103 1,048 +100
Total Volume and Open Interest 228 5,530 -894
Long Gilt(LIFFE)
Mar12 120321 113~20 114~12 113~20 114~12 +0~20 1,666 15,605 +1,718
Jun12 120321 111~25 112~18 111~16 112~17 +0~24 141,597 263,254 -11,349
Total Volume and Open Interest 143,263 278,859 -9,631
3-Mth Short Sterling(LIFFE)
Mar12 120321 98.97 98.97 98.96 98.96 -0.01 4,426 258,257 -5,727
Jun12 120321 99.05 99.06 99.04 99.04 -0.01 51,949 258,737 +3,947
Sep12 120321 99.06 99.07 99.04 99.05 -0.01 54,666 289,343 -13,732
Dec12 120321 99.02 99.03 99.00 99.01 -0.02 52,697 256,858 +7,854
Mar13 120321 98.98 98.99 98.95 98.96 -0.03 61,349 269,044 -9,889
Jun13 120321 98.90 98.90 98.87 98.89 -0.02 59,768 205,296 +1,606
Total Volume and Open Interest 459,989 2,124,675 -12,551
3-Mth Euribor(LIFFE)
Jun12 120321 99.365 99.380 99.355 99.365 +0.015 128,732 501,910 +30,257
Sep12 120321 99.365 99.375 99.350 99.360 +0.020 151,964 477,137 +7,563
Dec12 120321 99.295 99.325 99.285 99.305 +0.030 122,649 385,338 -1,453
Total Volume and Open Interest 1,000,333 2,983,877 -481,813
3-Mth Aus T-Bills(SFE)
Jun12 120321 95.72 95.75 95.70 95.73 +0.01 15,813 197,063 +2,720
Sep12 120321 95.79 95.85 95.77 95.81 +0.01 17,266 160,670 -3,139
Dec12 120321 95.80 95.87 95.79 95.83 +0.01 10,195 91,579 -440
Mar13 120321 95.80 95.85 95.78 95.81 +0.01 4,341 57,401 -1,079
Jun13 120321 95.73 95.78 95.72 95.75 +0.01 3,241 53,206 +167
Sep13 120321 95.65 95.71 95.65 95.68 +0.01 2,711 38,448 +1,053
Dec13 120321 95.61 95.63 95.57 95.59 +0.01 1,821 26,009 -248
Mar14 120321 95.55 95.56 95.51 95.53 unch 1,482 16,846 +1,041
Jun14 120321 95.47 95.47 95.46 95.46 unch 70 1,045 +5
Sep14 120321 95.39 95.39 95.39 95.39 -0.02 120 461 +120
Total Volume and Open Interest 57,060 643,030 +200
10-Year Aus T-Bonds(SFE)
Jun12 120321 95.67 95.72 95.63 95.66 -0.02 51,420 340,536 +6,031
Sep12 120321 95.66 95.66 95.66 95.66 -0.02      
Total Volume and Open Interest 51,420 340,536 +6,031
3-Year Aus T-Bonds(SFE)
Jun12 120321 96.22 96.28 96.20 96.24 +0.01 148,825 371,854 -2,784
Sep12 120321 96.24 96.24 96.24 96.24 +0.01      
Total Volume and Open Interest 148,825 371,854 -2,784
Gold(CMX)
Apr12 120321 1650.8 1661.8 1646.3 1650.3 +3.3 135,038 153,866 -9,651
Jun12 120321 1652.8 1664.2 1648.9 1652.7 +3.3 21,990 125,318 +4,667
Aug12 120321 1658.2 1664.5 1653.8 1655.0 +3.3 2,510 30,595 +1,025
Oct12 120321 1655.4 1662.3 1655.4 1657.2 +3.4 476 12,559 +36
Dec12 120321 1660.3 1668.0 1655.4 1659.4 +3.4 1,302 29,444 +264
Feb13 120321 1661.5 1661.5 1661.5 1661.5 +3.4 408 16,438 +13
Apr13 120321 1663.7 1663.7 1663.7 1663.7 +3.5 1,014 7,389 +569
Jun13 120321 1666.5 1666.5 1666.5 1666.5 +3.5 677 9,629 -465
Aug13 120321 1669.5 1669.5 1669.5 1669.5 +3.5 0 255 +0
Oct13 120321 1672.7 1672.7 1672.7 1672.7 +3.4      
Dec13 120321 1676.1 1676.1 1676.1 1676.1 +3.3 236 11,149 +96
Total Volume and Open Interest 164,753 434,226 -3,964
Silver(CMX)
Mar12 120321 3220.0 3230.0 3207.0 3219.9 +39.4 28 332 +12
May12 120321 3215.5 3241.0 3186.5 3222.7 +39.3 31,081 55,424 -167
Jul12 120321 3218.5 3244.5 3193.5 3228.1 +39.5 2,897 12,404 +601
Sep12 120321 3203.5 3237.5 3203.5 3232.6 +39.6 1,189 5,991 +419
Dec12 120321 3235.5 3242.5 3205.5 3237.6 +39.7 503 14,612 +254
Mar13 120321 3235.5 3239.6 3235.5 3239.6 +40.2 85 2,206 +70
May13 120321 3240.1 3240.1 3240.1 3240.1 +39.8 3 1,278 +3
Total Volume and Open Interest 36,062 108,268 +959
Platinum(NYMEX)
Apr12 120321 1654.5 1664.5 1635.5 1640.4 -13.9 5,294 25,451 -1,708
Jul12 120321 1660.1 1667.3 1639.9 1645.1 -13.8 2,128 17,479 +1,534
Oct12 120321 1646.2 1651.7 1646.2 1648.7 -13.6 33 721 +29
Jan13 120321 1651.7 1651.7 1651.7 1651.7 -13.6 1 7 -1
Total Volume and Open Interest 7,456 43,658 -146
Palladium(NYMEX)
Mar12 120321 687.15 687.15 687.15 687.15 -8.40 0 43 +0
Jun12 120321 694.05 701.30 683.80 688.65 -8.40 1,628 21,223 +6
Sep12 120321 690.25 690.75 690.05 690.05 -8.35 109 455 +62
Total Volume and Open Interest 1,764 21,756 +94
Copper(CMX)
Mar12 120321 385.50 386.00 383.60 384.95 +2.15 376 2,076 -56
May12 120321 383.90 387.00 382.75 384.55 +1.50 38,422 86,947 +1,775
Jul12 120321 384.90 387.50 383.80 385.30 +1.50 3,523 26,094 +85
Sep12 120321 388.40 388.40 385.25 386.10 +1.50 1,733 19,116 +31
Dec12 120321 387.40 387.85 385.80 386.75 +1.50 219 9,495 -2
Total Volume and Open Interest 44,507 156,566 +1,828
DJIA Index(CBOT)
Jun12 120321 13115 13156 13035 13066 -42 1,810 10,990 +1,735
Sep12 120321 13005 13045 13005 13005 -40 0 2 +0
Dec12 120321 12924 12964 12924 12924 -40 0 1 +0
Mar13 120321 12857 12897 12857 12857 -40      
Total Volume and Open Interest 1,810 10,993 +1,735
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120321 13109 13160 13042 13066 -42 97,568 108,878 +598
Sep12 120321 13000 13020 13000 13005 -40 8 146 -7
Dec12 120321 12924 12924 12924 12924 -40 0 23 +0
Total Volume and Open Interest 97,576 109,047 +591
S & P 500(CME)
Jun12 120321 1400.10 1405.60 1394.70 1397.50 -2.50 9,188 220,484 +2,473
Sep12 120321 1391.20 1395.80 1387.80 1391.20 -2.60 9 1,284 -7
Dec12 120321 1384.80 1389.50 1381.50 1384.80 -2.70 58 663 -1
Mar13 120321 1378.80 1383.50 1375.50 1378.80 -2.70      
Total Volume and Open Interest 9,255 222,431 +2,465
S & P 500 E-Mini(Globex)
Jun12 120321 1400.00 1405.75 1394.25 1397.50 -2.50 1,525,304 2,680,501 -1,410
Sep12 120321 1394.00 1399.25 1390.00 1391.25 -2.50 1,004 1,340 +554
Total Volume and Open Interest 1,526,372 2,682,031 -850
NASDAQ 100(CME)
Jun12 120321 2736.30 2748.00 2730.00 2735.30 -0.20 858 7,736 +325
Sep12 120321 2730.30 2740.00 2730.00 2730.30 -0.20 0 1 +0
Dec12 120321 2725.30 2728.80 2725.30 2725.30 -3.50      
Total Volume and Open Interest 858 7,737 +325
NASDAQ 100 E-Mini(Globex)
Jun12 120321 2736.30 2748.50 2730.00 2735.30 -0.20 229,820 441,567 +383
Sep12 120321 2733.00 2739.30 2730.00 2730.30 -0.20 12 26 +3
Total Volume and Open Interest 229,833 441,610 +387
S & P Midcap 400(CME)
Jun12 120321 991.80 997.00 991.00 991.80 -1.50 0 259 +0
Sep12 120321 989.00 989.00 988.50 989.00 -1.50      
Dec12 120321 987.00 987.00 986.50 987.00 -1.50      
Total Volume and Open Interest 0 259 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120321 10045 10095 10005 10025 -55 3,784 44,141 +63
Sep12 120321 10040 10095 10040 10040 -55      
Total Volume and Open Interest 3,784 44,141 +63
Nikkei 225(SGX)
Jun12 120321 10055 10070 9980 10010 -75 90,593 234,734 -2,009
Sep12 120321 10015 10015 10010 10010 -75 2 1,277 +0
Dec12 120321 9950 9950 9950 9950 -80 0 5,902 +0
Total Volume and Open Interest 91,384 253,338 -1,394
CAC 40(EURONEXT)
Apr12 120321 3540.0 3565.0 3502.5 3527.5 -1.5 98,630 339,193 +3,851
May12 120321 3500.0 3503.0 3446.0 3470.0 -2.0 52 3,050 +64
Jun12 120321 3465.0 3474.5 3422.0 3443.0 -2.0 4,125 32,385 -681
Total Volume and Open Interest 102,808 374,743 +3,234
Hang Seng Index(HKFE)
Mar12 120321 21000 21025 20734 20909 +21 75,247 96,971 -1,666
Apr12 120321 20980 21001 20733 20912 +27 1,533 7,668 +1,017
Total Volume and Open Interest 77,726 110,561 +86
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120321 7100.5 7129.0 7025.5 7088.5 +21.0 104,292 159,065 -393
Sep12 120321 7119.5 7133.0 7039.5 7098.0 +21.0 119 3,103 +24
Total Volume and Open Interest 104,411 162,168 -369
FT-SE 100(EURONEXT)
Jun12 120321 5842.00 5874.00 5832.00 5855.00 +20.00 101,466 637,633 +1,558
Sep12 120321 5815.00 5815.00 5815.00 5815.00 +20.50 12 523 +0
Dec12 120321 5789.50 5789.50 5789.50 5789.50 +20.50 0 47 +0
Total Volume and Open Interest 101,478 638,203 +1,558
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120321 4288.0 4292.0 4256.0 4264.0 -20.0 28,897 190,832 +1,782
Sep12 120321 4243.0 4301.0 4228.0 4232.0 -23.0 158 2,024 +120
Total Volume and Open Interest 29,463 196,163 +2,049
GSCI(CME)
Apr12 120321 701.00 704.75 700.75 702.25 +1.25 740 10,277 -438
May12 120321 703.00 705.50 701.75 703.00 +1.00 0 79 +0
Jun12 120321 703.75 706.25 702.75 703.75 +0.75      
Total Volume and Open Interest 740 10,356 -438
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!