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 Thu March 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120322 1355.00 1360.00 1338.50 1349.50 -5.50 117,640 253,838 -5,833
Jul12 120322 1362.00 1366.75 1345.75 1356.75 -5.25 48,441 135,584 -1,800
Aug12 120322 1353.25 1356.00 1338.75 1348.50 -4.00 2,363 6,185 +92
Sep12 120322 1337.00 1337.00 1321.25 1328.25 -5.25 810 5,706 +109
Nov12 120322 1316.75 1322.00 1304.25 1311.75 -6.00 31,782 157,661 +2,547
Jan13 120322 1319.50 1322.00 1306.25 1312.50 -4.75 3,082 26,379 +473
Mar13 120322 1306.50 1311.00 1295.25 1301.50 -5.00 4,308 24,964 +397
May13 120322 1298.00 1301.00 1285.00 1291.25 -5.25 2,571 11,100 +242
Jul13 120322 1300.00 1301.00 1290.00 1293.75 -5.25 890 10,832 +312
Aug13 120322 1282.00 1287.00 1282.00 1282.00 -5.00 1 80 +0
Sep13 120322 1260.00 1260.00 1252.00 1252.00 -4.75 2 110 +0
Nov13 120322 1232.00 1232.00 1221.00 1225.00 -5.00 545 6,958 +139
Jan14 120322 1231.75 1236.75 1231.75 1231.75 -5.00 0 128 +0
Mar14 120322 1231.25 1236.25 1231.25 1231.25 -5.00 0 2 +0
Total Volume and Open Interest 212,443 640,011 -3,324
Soybean Meal(CBOT)
May12 120322 369.80 371.00 365.80 370.10 +0.30 47,327 125,423 +1,826
Jul12 120322 370.90 372.00 366.80 371.10 +0.20 11,021 43,407 +535
Aug12 120322 365.50 368.80 365.50 368.00 +0.10 823 8,082 +58
Sep12 120322 363.10 363.10 359.70 362.20 -0.30 503 7,902 +63
Oct12 120322 352.70 355.20 352.30 354.00 -0.60 190 5,250 -24
Dec12 120322 353.90 354.60 350.60 352.70 -0.90 3,993 31,260 +88
Jan13 120322 352.00 352.00 349.90 350.70 -0.80 161 3,763 +28
Mar13 120322 347.80 349.40 346.20 347.50 -0.70 101 5,075 -1
May13 120322 343.20 344.40 341.60 342.60 -0.60 362 2,764 +159
Jul13 120322 343.00 343.00 341.20 342.40 -0.30 34 1,485 +15
Total Volume and Open Interest 64,846 237,159 +2,869
Soybean Oil(CBOT)
May12 120322 54.40 54.85 53.66 53.96 -0.42 54,286 159,927 -3,633
Jul12 120322 54.76 55.07 54.06 54.37 -0.39 12,927 84,218 +292
Aug12 120322 55.04 55.04 54.24 54.55 -0.39 1,424 11,009 +59
Sep12 120322 55.21 55.38 54.40 54.73 -0.38 1,431 8,115 +446
Oct12 120322 55.32 55.32 54.57 54.85 -0.36 175 7,821 +52
Dec12 120322 55.57 55.66 54.77 55.10 -0.37 5,988 59,532 +235
Jan13 120322 55.57 55.57 54.90 55.17 -0.37 48 2,312 +5
Mar13 120322 55.34 55.57 54.89 55.20 -0.37 138 4,625 +63
May13 120322 55.60 55.80 54.91 55.22 -0.37 243 1,822 +58
Jul13 120322 55.68 55.70 55.20 55.29 -0.35 152 3,399 +82
Total Volume and Open Interest 77,271 346,344 -2,169
Canola(WCE)
Mar12 120314 598.7 598.7 598.7 598.7 +0.9 0 15 +0
May12 120322 590.0 590.5 585.2 588.6 -0.9 15,787 88,055 +893
Jul12 120322 588.5 588.5 583.7 586.9 -1.1 7,853 36,670 +518
Nov12 120322 549.6 550.6 546.2 549.1 -0.5 6,382 64,045 +228
Jan13 120322 553.4 553.7 549.8 553.0 -0.5 838 8,108 +399
Total Volume and Open Interest 31,383 202,210 +2,307
Corn(CBOT)
May12 120322 643.50 647.50 636.75 644.50 +2.50 188,010 495,774 -14,363
Jul12 120322 643.00 646.50 636.00 642.75 +1.50 62,555 291,816 -927
Sep12 120322 585.00 588.75 576.00 582.50 -2.50 18,818 137,388 +1,070
Dec12 120322 556.00 559.75 550.50 555.75 -0.25 43,102 313,226 +2,222
Mar13 120322 565.00 569.25 560.50 566.00 +1.50 1,912 49,465 +139
May13 120322 575.00 576.75 568.75 574.00 +1.75 563 4,438 +80
Jul13 120322 577.25 580.00 571.75 577.75 +1.00 435 6,588 +141
Sep13 120322 555.00 555.00 549.00 551.50 -1.50 40 1,044 +18
Dec13 120322 548.50 550.00 543.50 547.25 -2.00 760 21,051 +58
Mar14 120322 558.25 560.25 558.25 558.25 -2.00 16 487 +4
Total Volume and Open Interest 316,268 1,324,553 -11,539
Wheat(CBOT)
May12 120322 636.75 647.50 631.25 646.25 +10.00 50,433 185,884 -2,690
Jul12 120322 646.00 657.00 641.25 655.50 +9.75 14,738 111,751 -118
Sep12 120322 662.50 671.50 657.50 670.25 +8.75 6,462 55,539 +1,790
Dec12 120322 683.25 691.25 676.75 689.75 +8.75 5,270 73,103 +625
Mar13 120322 695.00 703.00 689.75 703.00 +9.00 411 11,416 +215
May13 120322 710.50 710.50 699.00 710.50 +9.00 39 723 -1
Total Volume and Open Interest 77,409 447,102 -187
Wheat(KCBT)
May12 120322 676.50 684.00 667.25 684.00 +9.00 7,346 43,575 +113
Jul12 120322 684.00 692.00 676.00 692.00 +8.25 3,656 58,627 +158
Sep12 120322 701.25 705.75 689.50 705.75 +9.25 861 12,762 +196
Dec12 120322 718.25 725.50 708.75 725.50 +10.25 551 16,475 +76
Mar13 120322 725.50 737.75 721.75 737.75 +10.75 7 717 -1
May13 120322 741.75 741.75 741.75 741.75 +14.75 1 62 +0
Total Volume and Open Interest 12,423 132,771 +542
Wheat(MGE)
Mar12 120314 810.75 810.75 810.75 810.75 unch 14 30 +0
May12 120322 799.00 808.00 795.00 807.00 +8.25 1,579 12,006 -124
Jul12 120322 793.00 802.50 790.50 801.75 +9.25 363 9,604 +12
Sep12 120322 781.25 786.25 773.25 785.50 +8.75 640 9,737 +199
Dec12 120322 782.75 788.75 775.75 788.00 +8.50 278 5,502 +63
Total Volume and Open Interest 2,872 37,385 +155
Oats(CBOT)
May12 120322 325.25 328.50 322.00 328.25 +2.75 650 6,215 -18
Jul12 120322 321.00 322.75 315.75 321.75 +1.50 679 2,047 -119
Sep12 120322 318.25 318.25 314.25 317.75 unch 7 224 -4
Dec12 120322 320.50 323.75 320.50 323.75 +0.50 98 1,985 +56
Total Volume and Open Interest 1,434 10,477 -85
Rough Rice(CBOT)
May12 120322 14.38 14.47 14.22 14.40 +0.06 1,104 11,644 -270
Jul12 120322 14.60 14.69 14.50 14.67 +0.07 131 1,883 +57
Sep12 120322 14.84 14.95 14.78 14.89 +0.05 51 995 -4
Nov12 120322 15.01 15.12 15.01 15.12 +0.02 6 81 +5
Total Volume and Open Interest 1,292 14,603 -212
Live Cattle(CME)
Apr12 120322 125.000 125.800 124.785 125.250 +0.300 22,215 66,565 -3,587
Jun12 120322 122.180 122.850 121.785 122.180 +0.230 23,647 139,155 +1,692
Aug12 120322 123.885 124.600 123.700 124.285 +0.385 9,532 73,684 +985
Oct12 120322 128.825 129.500 128.650 129.000 +0.100 4,919 40,482 +52
Dec12 120322 129.950 130.650 129.785 130.285 +0.285 1,824 21,074 +215
Feb13 120322 130.325 131.050 130.250 130.935 +0.085 422 6,425 +52
Total Volume and Open Interest 62,614 350,752 -579
Feeder Cattle(CME)
Mar12 120322 153.435 153.950 153.100 153.450 +0.150 859 3,550 -370
Apr12 120322 153.285 154.600 153.100 153.600 +0.500 2,901 10,615 -390
May12 120322 154.735 155.735 154.350 154.700 +0.300 2,573 17,119 +0
Aug12 120322 156.950 157.935 156.500 156.900 +0.325 1,626 14,070 -109
Sep12 120322 157.000 158.185 156.950 157.380 +0.280 311 2,821 +29
Oct12 120322 156.985 158.130 156.950 157.400 +0.300 171 1,434 +25
Nov12 120322 157.100 158.000 157.100 157.380 +0.380 87 922 +0
Total Volume and Open Interest 8,535 50,777 -810
Lean Hogs(CME)
Apr12 120322 84.900 85.785 84.885 85.400 +0.420 13,509 36,497 -1,083
May12 120322 93.480 94.135 93.450 94.100 +0.420 484 2,917 -127
Jun12 120322 92.385 93.080 92.180 92.830 +0.630 14,761 92,064 +596
Jul12 120322 92.950 93.535 92.750 93.250 +0.465 3,575 27,490 -597
Aug12 120322 94.200 94.650 93.930 94.100 -0.050 3,305 35,111 +946
Oct12 120322 84.900 85.535 84.900 85.250 +0.200 2,145 31,484 +6
Dec12 120322 81.700 81.900 81.450 81.785 -0.015 1,596 21,208 +215
Feb13 120322 82.650 82.700 82.480 82.600 -0.450 123 6,682 -5
Total Volume and Open Interest 39,663 259,062 -38
Class III Milk(CME)
Mar12 120322 15.64 15.67 15.60 15.63 -0.01 26 6,098 -3
Apr12 120322 16.21 16.59 16.15 16.31 +0.05 349 4,899 +67
May12 120322 15.65 15.70 15.15 15.21 -0.34 376 4,129 +99
Jun12 120322 15.87 15.95 15.45 15.54 -0.32 170 3,470 +80
Jul12 120322 16.42 16.42 16.02 16.11 -0.20 96 2,546 +42
Total Volume and Open Interest 1,090 32,059 +305
Cocoa(ICE)
May12 120322 2340 2354 2279 2285 -74 13,626 64,377 -2,655
Jul12 120322 2379 2379 2303 2309 -71 4,058 35,114 -102
Sep12 120322 2348 2376 2312 2315 -71 1,788 20,401 +0
Dec12 120322 2363 2381 2318 2320 -69 1,200 22,035 -65
Mar13 120322 2360 2378 2321 2323 -68 1,855 20,289 +1,016
May13 120322 2371 2395 2335 2336 -71 467 3,985 +187
Jul13 120322 2378 2378 2344 2344 -71 45 1,155 +17
Total Volume and Open Interest 23,230 168,406 -1,524
Coffee "C"(ICE)
May12 120322 184.15 185.30 174.45 176.95 -7.75 9,565 77,971 +514
Jul12 120322 186.55 187.80 177.30 179.75 -7.60 4,080 32,476 -234
Sep12 120322 189.00 190.30 180.45 182.60 -7.55 2,506 24,732 +518
Dec12 120322 193.00 194.20 184.55 186.50 -7.45 844 13,139 +35
Mar13 120322 197.80 197.85 188.55 190.40 -7.20 296 4,249 +85
May13 120322 199.90 199.90 191.60 193.00 -6.90 93 1,896 +21
Total Volume and Open Interest 17,429 155,554 +976
Orange Juice(ICE)
May12 120322 168.60 170.90 165.00 166.40 -3.40 2,021 18,487 -805
Jul12 120322 163.65 163.70 161.50 162.20 -2.50 320 1,626 +26
Sep12 120322 160.70 162.25 159.00 159.85 -2.35 44 992 +3
Nov12 120322 155.50 156.00 154.75 155.55 -0.50 71 752 +58
Jan13 120322 154.35 155.55 154.35 155.55 +0.90 10 75 +10
Mar13 120322 154.55 154.55 154.55 154.55 +1.40 0 10 +0
Total Volume and Open Interest 2,466 21,946 -708
Sugar #11(ICE)
May12 120322 25.33 26.10 25.28 25.91 +0.58 54,842 244,250 -611
Jul12 120322 24.16 24.89 24.15 24.72 +0.52 45,226 213,347 +1,004
Oct12 120322 23.95 24.59 23.95 24.43 +0.44 26,927 117,010 +347
Mar13 120322 24.47 25.03 24.42 24.87 +0.40 12,927 83,489 +1,661
May13 120322 23.95 24.50 23.95 24.35 +0.34 2,524 18,183 +513
Jul13 120322 23.76 24.15 23.72 24.03 +0.26 1,282 17,592 -329
Oct13 120322 23.79 24.14 23.78 24.08 +0.28 854 20,102 -133
Mar14 120322 23.71 24.15 23.71 24.14 +0.27 443 14,123 +230
Total Volume and Open Interest 145,518 738,649 +2,750
London Cocoa(LCE)
May12 120322 1504 1518 1475 1479 -35 8,885 46,432 -280
Jul12 120322 1516 1531 1490 1494 -33 6,650 43,857 -259
Sep12 120322 1522 1537 1497 1500 -34 2,617 26,020 -95
Dec12 120322 1522 1539 1505 1506 -33 1,171 27,023 +900
Mar13 120322 1510 1529 1494 1496 -33 1,879 28,116 +273
May13 120322 1519 1530 1500 1501 -35 952 7,976 -326
Jul13 120322 1522 1526 1506 1506 -36 41 2,204 +23
Total Volume and Open Interest 22,507 184,084 +1,108
London Sugar(LCE)
May12 120322 655.60 669.50 652.50 663.00 +7.60 4,666 28,984 +510
Aug12 120322 637.50 651.50 636.60 646.20 +7.90 1,786 17,029 -357
Oct12 120322 624.10 639.00 624.10 633.80 +8.40 379 10,286 +86
Dec12 120322 627.00 640.80 625.80 636.20 +8.50 89 3,046 -73
Mar13 120322 630.00 642.20 629.00 639.30 +8.80 94 4,738 +16
Total Volume and Open Interest 7,042 64,950 +199
Cotton(ICE)
May12 120322 88.50 89.74 88.05 89.58 +1.27 11,116 91,196 +993
Jul12 120322 89.09 90.42 88.86 90.23 +1.15 4,687 48,183 +393
Oct12 120322 89.59 90.47 89.59 90.47 +0.84 0 85 +0
Dec12 120322 88.25 89.29 88.25 88.95 +0.39 2,284 45,398 +1,063
Mar13 120322 89.73 90.11 89.71 89.80 +0.49 116 2,167 +123
May13 120322 89.93 90.17 89.78 89.97 +0.58 35 669 +22
Total Volume and Open Interest 18,274 188,724 +2,616
Lumber(CME)
May12 120322 260.2 261.5 254.0 255.0 -4.7 869 6,283 +53
Jul12 120322 271.9 273.0 266.3 267.0 -4.5 345 2,267 -32
Sep12 120322 278.0 278.1 272.0 273.0 -5.0 12 1,149 +4
Nov12 120322 275.0 276.1 270.0 270.1 -5.9 38 609 +7
Total Volume and Open Interest 1,264 10,345 +32
Crude Oil(NYM)
May12 120322 106.81 107.12 104.50 105.35 -1.92 329,535 305,581 +654
Jun12 120322 107.31 107.60 105.01 105.84 -1.91 100,933 163,590 +849
Jul12 120322 107.90 108.03 105.48 106.29 -1.89 34,012 104,707 +4,830
Aug12 120322 108.22 108.34 105.81 106.61 -1.86 18,254 71,191 +645
Sep12 120322 108.00 108.00 106.12 106.78 -1.82 19,008 59,976 +259
Oct12 120322 108.25 108.25 106.24 106.89 -1.79 10,769 44,316 +390
Nov12 120322 108.09 108.09 106.24 107.00 -1.71 8,696 34,372 -598
Dec12 120322 108.37 108.37 106.30 107.09 -1.66 53,194 189,896 -2,325
Jan13 120322 107.79 107.88 106.51 107.09 -1.63 3,194 41,989 +125
Feb13 120322 106.80 106.96 106.80 106.96 -1.59 1,587 21,341 +246
Mar13 120322 106.44 106.72 106.20 106.72 -1.55 3,014 29,045 +295
Apr13 120322 106.34 106.34 106.34 106.34 -1.52 937 14,609 +51
May13 120322 105.93 105.93 105.93 105.93 -1.49 383 12,830 -17
Jun13 120322 106.26 106.37 104.93 105.53 -1.46 9,762 64,308 +599
Jul13 120322 104.50 105.04 104.50 105.04 -1.46 797 11,029 +103
Aug13 120322 104.59 104.59 104.58 104.59 -1.46 514 7,064 +209
Total Volume and Open Interest 640,103 1,554,831 -10,214
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 120322 106.875 107.125 104.500 105.350 -1.925 8,499 1,329 +96
Jun12 120322 107.100 107.100 105.050 105.850 -1.900 202 164 +8
Jul12 120322 107.525 107.525 105.825 106.300 -1.875 19 66 +7
Aug12 120322 106.600 106.600 106.600 106.600 -1.875 0 13 +0
Sep12 120322 106.775 106.775 106.775 106.775 -1.825 0 31 -1
Oct12 120322 106.900 106.900 106.900 106.900 -1.775 0 9 +0
Nov12 120322 107.000 107.000 107.000 107.000 -1.700      
Dec12 120322 106.525 107.500 106.525 107.100 -1.650 1 230 +1
Total Volume and Open Interest 8,721 2,021 +111
Heating Oil(NYM)
Apr12 120322 321.83 322.06 315.75 317.87 -3.75 46,315 44,285 -6,310
May12 120322 323.20 323.51 317.28 319.28 -3.82 40,009 79,639 +3,656
Jun12 120322 324.25 324.52 318.65 320.47 -3.85 23,306 59,082 +2,486
Jul12 120322 325.37 325.37 319.86 321.54 -3.84 8,799 24,854 +852
Aug12 120322 324.67 325.49 320.95 322.44 -3.85 4,353 15,770 +212
Sep12 120322 326.19 326.19 321.69 323.18 -3.83 2,573 14,430 +228
Oct12 120322 326.91 326.91 323.09 323.83 -3.81 1,933 8,245 +86
Nov12 120322 327.07 327.07 323.35 324.43 -3.81 1,279 4,830 +280
Dec12 120322 328.71 328.71 323.36 324.90 -3.81 7,191 31,965 +798
Jan13 120322 327.61 327.61 323.89 325.17 -3.79 382 5,524 +40
Feb13 120322 326.84 326.84 323.38 324.37 -3.74 222 878 +88
Mar13 120322 321.75 322.32 321.42 322.32 -3.74 349 1,143 +2
Total Volume and Open Interest 136,854 291,410 +2,535
Gasoline(NYMEX)
Apr12 120322 335.42 335.69 329.53 333.96 -1.75 50,399 56,697 -9,088
May12 120322 333.73 334.16 328.55 332.57 -1.95 57,517 103,250 +3,589
Jun12 120322 330.21 330.28 324.92 328.34 -2.28 31,532 69,694 -639
Jul12 120322 325.12 325.12 320.88 323.81 -2.50 19,583 42,971 +2,392
Aug12 120322 319.85 320.67 315.98 318.53 -2.77 12,010 26,425 +776
Sep12 120322 314.03 314.93 310.62 312.60 -2.97 7,477 22,334 +902
Oct12 120322 298.01 298.01 293.59 295.66 -3.05 4,283 20,782 +191
Nov12 120322 291.71 291.71 289.51 290.65 -3.06 3,045 6,659 -663
Dec12 120322 288.57 289.30 286.16 287.85 -3.05 3,857 22,008 +744
Jan13 120322 286.78 286.78 286.78 286.78 -3.00 477 5,707 -55
Total Volume and Open Interest 190,766 386,886 -1,687
e-miNY RBOB Gasoline(NYM)
Apr12 120322 334.00 334.00 333.96 334.00 -1.70      
May12 120322 332.60 332.60 332.57 332.60 -1.90      
Jun12 120322 328.30 328.34 328.30 328.30 -2.30      
Jul12 120322 323.80 323.81 323.80 323.80 -2.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr12 120322 2.342 2.380 2.250 2.269 -0.091 96,071 86,603 -14,073
May12 120322 2.444 2.474 2.345 2.372 -0.082 60,005 284,543 +6,901
Jun12 120322 2.539 2.570 2.447 2.477 -0.076 19,635 94,652 +861
Jul12 120322 2.637 2.664 2.552 2.583 -0.073 15,565 133,484 +2,449
Aug12 120322 2.693 2.726 2.600 2.642 -0.068 10,219 43,666 +1,095
Sep12 120322 2.733 2.733 2.658 2.667 -0.066 5,872 85,489 +954
Oct12 120322 2.774 2.813 2.692 2.736 -0.063 18,373 140,896 -894
Nov12 120322 2.995 3.026 2.950 2.961 -0.054 4,859 46,659 +88
Dec12 120322 3.329 3.353 3.250 3.304 -0.044 5,423 53,287 +137
Jan13 120322 3.460 3.491 3.415 3.442 -0.042 12,708 70,543 +2,451
Feb13 120322 3.498 3.498 3.432 3.452 -0.041 962 17,629 +240
Mar13 120322 3.459 3.462 3.415 3.432 -0.042 2,455 26,174 -854
Apr13 120322 3.442 3.443 3.377 3.403 -0.036 1,985 41,429 -177
May13 120322 3.453 3.455 3.418 3.442 -0.036 366 10,792 -95
Jun13 120322 3.505 3.507 3.467 3.494 -0.036 346 4,540 +113
Jul13 120322 3.576 3.576 3.517 3.541 -0.035 240 4,964 -37
Total Volume and Open Interest 257,023 1,238,679 +123
Brent Crude Oil(ICE)
May12 120322 124.04 124.25 122.30 123.14 -1.06 193,844 238,605 -5,478
Jun12 120322 123.50 123.71 121.74 122.58 -1.10 99,601 173,241 +677
Jul12 120322 122.99 123.18 121.21 122.04 -1.12 36,203 78,584 -752
Aug12 120322 122.50 122.63 120.65 121.47 -1.15 21,370 51,620 -428
Sep12 120322 121.84 121.94 120.00 120.78 -1.17 17,743 70,957 +163
Oct12 120322 121.12 121.22 119.30 120.06 -1.18 11,957 53,473 +662
Nov12 120322 120.49 120.59 118.69 119.44 -1.18 8,375 31,661 +987
Dec12 120322 119.84 119.96 118.04 118.80 -1.19 44,902 105,886 +666
Jan13 120322 118.22 118.79 117.52 118.19 -1.20 2,564 18,550 +240
Feb13 120322 117.58 117.58 117.58 117.58 -1.21 1,090 10,312 -16
Mar13 120322 116.94 116.94 116.94 116.94 -1.23 1,942 9,445 +281
Apr13 120322 116.28 116.28 116.28 116.28 -1.24 588 7,168 +180
May13 120322 115.61 115.61 115.61 115.61 -1.25 598 6,873 +122
Jun13 120322 115.31 115.69 114.29 114.89 -1.26 5,843 29,289 +500
Total Volume and Open Interest 464,143 1,072,435 -1,386
Gas Oil(ICE)
Apr12 120322 1026.75 1027.00 1011.25 1013.75 -13.00 80,835 117,938 -14,903
May12 120322 1027.50 1027.75 1011.50 1014.25 -13.00 83,538 110,554 +9,515
Jun12 120322 1027.50 1028.50 1011.75 1014.25 -13.00 50,048 53,128 -4,406
Jul12 120322 1027.25 1027.50 1012.00 1014.75 -13.00 18,131 27,903 +140
Aug12 120322 1029.25 1030.25 1013.25 1015.50 -12.75 10,830 26,661 +1,553
Sep12 120322 1029.00 1030.00 1013.25 1015.50 -12.75 7,285 23,336 +367
Oct12 120322 1027.25 1028.25 1012.50 1013.75 -13.00 4,212 14,919 -136
Nov12 120322 1021.75 1021.75 1009.50 1011.75 -12.50 2,759 11,596 +214
Dec12 120322 1022.25 1023.25 1006.75 1009.25 -12.50 12,850 44,356 +953
Jan13 120322 1015.25 1015.25 1006.00 1007.00 -12.50 541 13,933 +191
Total Volume and Open Interest 273,892 508,770 -6,131
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120322 2.283 2.286 2.268 2.283 -0.003 161 655 -53
May12 120322 2.290 2.297 2.275 2.290 -0.001 253 1,409 +64
Jun12 120322 2.299 2.304 2.285 2.300 unch 45 753 +14
Jul12 120322 2.300 2.310 2.292 2.305 +0.007 132 1,870 +13
Aug12 120322 2.288 2.292 2.275 2.287 -0.001 115 1,319 -45
Sep12 120322 2.231 2.241 2.219 2.236 -0.005 109 1,259 +4
Oct12 120322 2.140 2.142 2.134 2.140 -0.004 53 1,042 +30
Total Volume and Open Interest 1,017 11,103 +38
WTI Crude Oil(ICE)
May12 120322 106.98 107.12 104.51 105.35 -1.92 59,710 59,684 -1,268
Jun12 120322 107.49 107.61 105.02 105.84 -1.91 23,861 57,309 -389
Jul12 120322 107.97 108.04 105.48 106.29 -1.89 9,981 29,358 -511
Aug12 120322 107.40 107.67 105.85 106.61 -1.86 6,270 14,046 -50
Sep12 120322 107.62 107.70 106.20 106.78 -1.82 4,212 19,612 +35
Oct12 120322 108.04 108.04 106.25 106.89 -1.79 3,562 12,747 +362
Nov12 120322 107.58 107.60 106.34 107.00 -1.71 2,954 7,459 +146
Dec12 120322 108.37 108.37 106.39 107.09 -1.66 12,330 64,817 +1,397
Jan13 120322 106.76 107.09 106.76 107.09 -1.63 533 5,739 -5
Feb13 120322 106.96 106.96 106.96 106.96 -1.59 230 2,265 -25
Mar13 120322 106.72 106.72 106.72 106.72 -1.55 143 3,869 +7
Apr13 120322 106.34 106.34 106.34 106.34 -1.52 22 627 +11
May13 120322 105.93 105.93 105.93 105.93 -1.49 239 671 +4
Jun13 120322 104.98 105.68 104.98 105.53 -1.46 1,491 16,305 +129
Jul13 120322 105.04 105.04 105.04 105.04 -1.46 10 251 +5
Aug13 120322 104.59 104.59 104.59 104.59 -1.46 25 950 +11
Total Volume and Open Interest 130,078 391,954 -662
US Dollar Index(ICE)
Jun12 120322 79.770 80.195 79.650 79.997 +0.103 13,886 60,038 -353
Sep12 120322 80.210 80.393 80.210 80.393 +0.103 4 510 +4
Dec12 120322 80.853 80.853 80.853 80.853 +0.103      
Total Volume and Open Interest 13,890 60,548 -349
Australian Dollar(CME)
Jun12 120322 103.49 103.83 102.36 102.76 -0.63 151,233 160,140 +861
Sep12 120322 102.61 102.61 101.52 101.77 -0.61 7 236 -5
Dec12 120322 101.01 101.42 100.82 100.82 -0.60 0 9 +0
Total Volume and Open Interest 151,240 160,387 +856
British Pound(CME)
Jun12 120322 158.59 158.83 157.61 158.09 -0.40 67,749 141,236 -2,197
Sep12 120322 158.00 158.39 157.60 157.99 -0.40 52 126 +5
Dec12 120322 157.88 158.27 157.88 157.88 -0.39 0 42 +0
Total Volume and Open Interest 67,801 141,411 -2,192
Canadian Dollar(CME)
Jun12 120322 100.60 100.69 99.72 99.77 -0.78 90,662 121,284 -2,370
Sep12 120322 100.20 100.34 99.55 99.56 -0.78 90 2,400 +57
Dec12 120322 99.85 100.12 99.30 99.35 -0.77 91 3,343 +35
Mar13 120322 99.15 99.87 99.12 99.12 -0.75 2 80 +0
Total Volume and Open Interest 90,872 127,225 -65,096
Japanese Yen(CME)
Jun12 120322 119.97 121.57 119.90 121.19 +1.29 70,409 139,594 -1,128
Sep12 120322 120.21 121.64 120.03 121.32 +1.29 12 139 -4
Dec12 120322 121.50 121.50 120.21 121.50 +1.29 2 34 +0
Total Volume and Open Interest 70,423 139,769 -1,132
Swiss Franc(CME)
Jun12 120322 109.71 110.08 109.05 109.46 -0.18 29,304 43,433 -511
Sep12 120322 109.61 109.79 109.61 109.61 -0.18 4 181 -1
Dec12 120322 109.77 109.95 109.77 109.77 -0.18 0 2 +0
Total Volume and Open Interest 29,308 43,616 -512
EuroFX(CME)
Jun12 120322 132.20 132.61 131.40 131.88 -0.22 208,459 257,885 +373
Sep12 120322 132.46 132.46 131.57 131.96 -0.22 105 596 +58
Dec12 120322 132.00 132.27 132.00 132.05 -0.22 0 44 +0
Total Volume and Open Interest 208,564 258,535 +431
Mexican Peso(CME)
Apr12 120322 778.2 784.5 778.2 778.2 -6.2      
May12 120322 776.2 782.5 776.2 776.2 -6.2      
Total Volume and Open Interest 34,969 174,691 +94
Brazilian Real(CME)
Apr12 120322 547.15 548.70 545.00 547.40 unch 0 3,024 +0
May12 120322 544.30 544.30 542.30 544.30 unch 0 550 +0
Jun12 120322 540.65 541.15 537.10 540.65 -0.50 11 2,359 -3
Jul12 120322 537.40 537.90 533.85 537.40 -0.50 0 100 +0
Total Volume and Open Interest 11 19,584 -3
30-Year T-Bonds(CBOT)
Jun12 120322 136~230 137~130 136~150 137~020 +0~090 300,306 573,163 -6,926
Sep12 120322 136~010 136~070 136~000 136~010 +0~090 22 110 -1
Dec12 120322 135~010 135~010 135~010 135~010 +0~090      
Total Volume and Open Interest 302,961 573,955 -8,084
10-Year T-Notes(CBOT)
Jun12 120322 128~170 128~310 128~130 128~235 +0~055 1,161,991 1,778,466 -16,503
Sep12 120322 127~220 127~220 127~120 127~175 +0~055 0 1 +0
Dec12 120322 126~225 126~225 126~170 126~225 +0~055 2 1 +0
Total Volume and Open Interest 1,173,167 1,786,732 -22,059
5-Year T-Notes(CBOT)
Mar12 120322 122~037 122~042 122~016 122~032 +0~016 3,365 34,232 -1,540
Jun12 120322 121~108 122~015 121~098 121~126 +0~016 627,454 1,380,874 -8,987
Sep12 120322 121~022 121~022 121~006 121~022 +0~016      
Total Volume and Open Interest 630,819 1,415,106 -10,527
2 Year T-Notes(CBOT)
Mar12 120322 110~013 110~014 110~012 110~012 unch 2,817 31,804 -2,402
Jun12 120322 109~124 110~000 109~122 109~124 +0~001 226,126 811,288 -5,292
Sep12 120322 109~076 109~076 109~075 109~076 +0~001      
Total Volume and Open Interest 228,943 843,092 -7,694
Eurodollars(CME)
Jun12 120322 99.515 99.515 99.495 99.510 unch 267,983 1,082,690 -936
Sep12 120322 99.485 99.490 99.470 99.480 unch 187,935 864,467 -2,118
Dec12 120322 99.440 99.445 99.425 99.435 +0.005 228,172 937,087 +6,641
Mar13 120322 99.390 99.400 99.375 99.385 +0.010 224,005 616,410 +3,984
Jun13 120322 99.315 99.330 99.305 99.315 +0.015 250,097 660,480 +7,803
Sep13 120322 99.225 99.245 99.215 99.230 +0.020 197,519 558,689 +5,788
Dec13 120322 99.115 99.145 99.105 99.125 +0.020 204,814 534,288 +4,512
Mar14 120322 99.005 99.040 98.995 99.020 +0.025 171,160 454,421 -13,402
Jun14 120322 98.870 98.910 98.860 98.885 +0.025 182,537 319,711 -8,038
Sep14 120322 98.710 98.760 98.695 98.730 +0.030 143,864 328,081 +4,305
Dec14 120322 98.515 98.580 98.500 98.545 +0.035 112,255 306,344 -6,566
Mar15 120322 98.325 98.400 98.310 98.365 +0.040 89,280 226,061 +1,874
Jun15 120322 6.370 6.455 6.355 6.420 +0.045 96,886 270,872 +4,070
Sep15 120322 6.180 6.270 6.165 6.240 +0.055 68,543 170,435 +7,967
Dec15 120322 6.000 6.090 5.980 6.060 +0.060 52,986 164,468 +45
Mar16 120322 5.845 5.940 5.830 5.910 +0.065 43,709 87,605 +1,203
Jun16 120322 5.685 5.780 5.685 5.755 +0.070 20,667 95,515 +338
Sep16 120322 5.530 5.625 5.515 5.605 +0.070 18,557 70,794 +492
Total Volume and Open Interest 2,613,891 7,996,487 +23,667
30 Day Federal Funds(CBOT)
Mar12 120322 99.870 99.872 99.868 99.870 +0.003 5,276 58,258 +2,537
Apr12 120322 99.860 99.870 99.860 99.865 +0.005 6,143 48,386 +1,308
May12 120322 99.860 99.870 99.855 99.865 +0.005 2,521 52,810 +692
Jun12 120322 99.850 99.865 99.850 99.855 +0.005 1,042 38,580 +441
Jul12 120322 99.840 99.855 99.840 99.850 +0.010 1,814 48,249 +387
Aug12 120322 99.835 99.845 99.830 99.840 +0.010 959 36,899 +357
Total Volume and Open Interest 29,008 553,560 +6,345
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120322 99.665 99.665 99.665 99.665 -0.005      
Sep12 120322 99.658 99.658 99.658 99.658 -0.003      
Dec12 120322 99.655 99.655 99.655 99.655 -0.003      
Mar13 120322 99.650 99.650 99.650 99.650 -0.002      
Jun13 120322 99.645 99.645 99.645 99.645 unch      
Sep13 120322 99.645 99.645 99.645 99.645 unch      
Dec13 120322 99.635 99.635 99.635 99.635 unch      
Mar14 120322 99.495 99.495 99.495 99.495 unch      
Jun14 120322 99.355 99.355 99.355 99.355 unch      
Sep14 120322 99.215 99.215 99.215 99.215 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120322 99.67 99.67 99.67 99.67 0.00 0 2,671 +0
Sep12 120322 99.66 99.66 99.66 99.66 0.00 1 693 +0
Dec12 120322 99.65 99.65 99.65 99.65 0.00 0 415 +0
Mar13 120322 99.65 99.65 99.65 99.65 0.00 0 81 +0
Jun13 120322 99.64 99.64 99.64 99.64 unch 0 216 +0
Sep13 120322 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120322 99.64 99.64 99.64 99.64 unch 0 395 +0
Mar14 120322 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 1 4,796 +0
Japanese Gov't Bonds(SGX)
Jun12 120322 141.48 141.75 141.46 141.62 +0.12 4,239 19,448 -2,335
Sep12 120322 141.02 141.02 141.02 141.02 +0.12 0 5 +0
Dec12 120322 138.93 138.93 138.93 138.93 +0.12 0 4 +0
Total Volume and Open Interest 4,239 19,457 -2,335
Euro-Bund(EUREX)
Jun12 120322 136.43 137.26 136.32 137.09 +0.76 663,880 812,649 +2,440
Sep12 120322 135.50 135.66 135.50 135.64 +0.76 152 138 +33
Dec12 120322 135.64 135.64 135.64 135.64 +0.76      
Total Volume and Open Interest 664,032 812,787 +2,473
Euro-Bobl(EUREX)
Jun12 120322 123.11 123.52 123.04 123.42 +0.36 417,589 783,326 +2,083
Sep12 120322 123.37 123.37 123.37 123.37 +0.36 250 51 +48
Dec12 120322 123.37 123.37 123.37 123.37 +0.36      
Total Volume and Open Interest 417,839 783,377 +2,131
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120322 99.355 99.355 99.355 99.355 -0.010 150 1,702 +150
Sep12 120322 99.360 99.360 99.355 99.355 -0.005 400 1,448 +400
Total Volume and Open Interest 667 6,075 +545
Long Gilt(LIFFE)
Mar12 120322 115~00 115~01 114~19 114~25 +0~13 1,561 12,803 -2,802
Jun12 120322 112~20 113~10 112~19 113~00 +0~15 139,883 262,666 -588
Total Volume and Open Interest 141,444 275,469 -3,390
3-Mth Short Sterling(LIFFE)
Jun12 120322 99.05 99.06 99.02 99.05 +0.01 42,995 262,314 +3,577
Sep12 120322 99.05 99.07 99.02 99.06 +0.01 62,756 282,596 -6,747
Dec12 120322 99.01 99.05 98.98 99.04 +0.03 60,007 257,150 +292
Mar13 120322 98.96 99.00 98.93 99.00 +0.04 101,336 256,425 -12,619
Jun13 120322 98.88 98.94 98.87 98.93 +0.04 106,677 202,401 -2,895
Sep13 120322 98.80 98.86 98.79 98.85 +0.04 73,792 168,097 +1,119
Total Volume and Open Interest 581,069 2,123,438 -1,237
3-Mth Euribor(LIFFE)
Jun12 120322 99.370 99.380 99.350 99.355 -0.010 135,283 518,865 +16,955
Sep12 120322 99.370 99.385 99.350 99.355 -0.005 142,871 495,078 +17,941
Dec12 120322 99.320 99.345 99.305 99.310 +0.005 106,736 380,925 -4,413
Total Volume and Open Interest 1,046,666 3,026,714 +42,837
3-Mth Aus T-Bills(SFE)
Jun12 120322 95.72 95.78 95.71 95.76 +0.03 14,876 193,951 -3,112
Sep12 120322 95.80 95.89 95.79 95.85 +0.04 16,790 160,078 -592
Dec12 120322 95.83 95.93 95.80 95.89 +0.06 7,917 91,976 +397
Mar13 120322 95.81 95.91 95.79 95.88 +0.07 3,754 57,740 +339
Jun13 120322 95.75 95.85 95.72 95.82 +0.07 2,255 53,140 -66
Sep13 120322 95.67 95.77 95.65 95.75 +0.07 2,306 37,904 -544
Dec13 120322 95.58 95.70 95.58 95.66 +0.07 1,854 26,126 +117
Mar14 120322 95.52 95.62 95.52 95.61 +0.08 1,191 15,429 -1,417
Jun14 120322 95.45 95.53 95.45 95.53 +0.07 52 1,016 -29
Sep14 120322 95.38 95.46 95.38 95.46 +0.07 0 461 +0
Total Volume and Open Interest 50,995 638,123 -4,907
10-Year Aus T-Bonds(SFE)
Jun12 120322 95.66 95.76 95.63 95.73 +0.07 65,097 344,460 +3,924
Sep12 120322 95.73 95.73 95.73 95.73 +0.07      
Total Volume and Open Interest 65,097 344,460 +3,924
3-Year Aus T-Bonds(SFE)
Jun12 120322 96.24 96.34 96.21 96.30 +0.06 142,386 364,293 -7,561
Sep12 120322 96.30 96.30 96.30 96.30 +0.06      
Total Volume and Open Interest 142,386 364,293 -7,561
Gold(CMX)
Apr12 120322 1649.6 1656.6 1627.5 1642.5 -7.8 154,433 146,734 -7,132
Jun12 120322 1652.8 1658.4 1629.8 1644.9 -7.8 20,632 127,470 +2,152
Aug12 120322 1655.0 1660.0 1632.9 1647.2 -7.8 2,074 31,367 +772
Oct12 120322 1658.0 1658.0 1635.2 1649.3 -7.9 390 12,541 -18
Dec12 120322 1659.0 1660.8 1638.0 1651.4 -8.0 1,750 29,603 +159
Feb13 120322 1653.0 1654.2 1648.0 1653.5 -8.0 275 16,517 +79
Apr13 120322 1645.2 1655.5 1645.2 1655.5 -8.2 359 7,696 +307
Jun13 120322 1657.9 1657.9 1657.9 1657.9 -8.6 298 9,825 +196
Aug13 120322 1660.8 1660.8 1660.8 1660.8 -8.7 0 255 +0
Oct13 120322 1663.8 1663.8 1663.8 1663.8 -8.9      
Dec13 120322 1667.0 1667.1 1667.0 1667.0 -9.1 920 10,869 -280
Total Volume and Open Interest 182,758 431,039 -3,187
Silver(CMX)
Mar12 120322 3229.5 3229.5 3119.0 3131.9 -88.0 70 310 -22
May12 120322 3215.5 3235.0 3109.0 3134.5 -88.2 43,973 55,169 -255
Jul12 120322 3221.0 3239.5 3118.0 3139.5 -88.6 5,664 14,018 +1,614
Sep12 120322 3219.5 3223.0 3124.0 3143.9 -88.7 3,505 6,223 +232
Dec12 120322 3200.0 3208.0 3131.5 3148.8 -88.8 2,017 15,660 +1,048
Mar13 120322 3135.0 3150.5 3135.0 3150.5 -89.1 359 2,341 +135
May13 120322 3197.5 3197.5 3151.0 3151.0 -89.1 3 1,277 -1
Total Volume and Open Interest 56,582 111,422 +3,154
Platinum(NYMEX)
Apr12 120322 1641.0 1645.0 1604.0 1612.1 -28.3 8,766 22,734 -2,717
Jul12 120322 1646.5 1648.5 1608.4 1616.6 -28.5 3,266 20,026 +2,547
Oct12 120322 1615.0 1623.5 1615.0 1620.1 -28.6 30 735 +14
Jan13 120322 1623.1 1623.1 1623.1 1623.1 -28.6 0 7 +0
Total Volume and Open Interest 12,064 43,503 -155
Palladium(NYMEX)
Mar12 120322 663.00 663.00 649.55 649.55 -37.60 0 33 -10
Jun12 120322 688.50 689.30 650.40 651.05 -37.60 2,782 21,139 -84
Sep12 120322 674.40 674.40 652.30 652.50 -37.55 14 448 -7
Total Volume and Open Interest 2,802 21,656 -100
Copper(CMX)
Mar12 120322 383.50 383.65 376.00 376.75 -8.20 612 1,847 -229
May12 120322 383.60 385.70 375.25 376.55 -8.00 42,191 85,044 -1,903
Jul12 120322 384.40 386.25 376.30 377.40 -7.90 2,606 26,050 -44
Sep12 120322 385.85 386.70 377.70 378.25 -7.85 1,722 18,941 -175
Dec12 120322 381.50 381.50 378.40 379.10 -7.65 486 9,695 +200
Total Volume and Open Interest 48,370 154,394 -2,172
DJIA Index(CBOT)
Jun12 120322 13075 13084 12950 13001 -65 200 11,025 +35
Sep12 120322 12940 13005 12940 12940 -65 0 2 +0
Dec12 120322 12859 12924 12859 12859 -65 0 1 +0
Mar13 120322 12792 12857 12792 12792 -65      
Total Volume and Open Interest 200 11,028 +35
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120322 13070 13091 12948 13001 -65 105,425 106,240 -2,638
Sep12 120322 13020 13020 12940 12940 -65 6 147 +1
Dec12 120322 12859 12859 12859 12859 -65 0 23 +0
Total Volume and Open Interest 105,431 106,410 -2,637
S & P 500(CME)
Jun12 120322 1397.40 1400.70 1382.60 1388.90 -8.60 6,397 220,320 -164
Sep12 120322 1380.00 1384.20 1376.20 1382.60 -8.60 0 1,284 +0
Dec12 120322 1376.20 1376.20 1369.80 1376.20 -8.60 0 663 +0
Mar13 120322 1370.20 1370.20 1363.80 1370.20 -8.60      
Total Volume and Open Interest 6,397 222,267 -164
S & P 500 E-Mini(Globex)
Jun12 120322 1397.75 1400.75 1382.50 1389.00 -8.50 1,583,682 2,692,793 +12,292
Sep12 120322 1393.50 1394.00 1377.00 1382.50 -8.75 133 1,332 -8
Total Volume and Open Interest 1,583,822 2,694,315 +12,284
NASDAQ 100(CME)
Jun12 120322 2736.50 2739.80 2715.00 2731.30 -4.00 2,250 8,995 +1,259
Sep12 120322 2726.30 2726.30 2718.00 2726.30 -4.00 0 1 +0
Dec12 120322 2720.80 2721.30 2720.80 2720.80 -4.50      
Total Volume and Open Interest 2,250 8,996 +1,259
NASDAQ 100 E-Mini(Globex)
Jun12 120322 2734.80 2740.80 2715.50 2731.30 -4.00 212,356 441,649 +82
Sep12 120322 2718.00 2730.00 2717.80 2726.30 -4.00 19 35 +9
Total Volume and Open Interest 212,375 441,701 +91
S & P Midcap 400(CME)
Jun12 120322 980.50 982.20 980.00 982.20 -9.60 0 259 +0
Sep12 120322 979.40 979.40 979.40 979.40 -9.60      
Dec12 120322 977.40 977.40 977.40 977.40 -9.60      
Total Volume and Open Interest 0 259 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120322 10025 10090 9940 9960 -65 4,090 44,910 +769
Sep12 120322 9975 10040 9975 9975 -65      
Total Volume and Open Interest 4,090 44,910 +769
Nikkei 225(SGX)
Jun12 120322 10020 10070 9985 10035 +25 68,970 234,421 -313
Sep12 120322 10010 10035 10010 10035 +25 14 1,277 +0
Dec12 120322 9980 9980 9980 9980 +30 0 5,902 +0
Total Volume and Open Interest 69,027 252,995 -343
CAC 40(EURONEXT)
Apr12 120322 3519.0 3527.0 3455.5 3471.5 -56.0 97,737 353,332 +14,139
May12 120322 3461.0 3467.0 3403.0 3414.5 -55.5 80 3,076 +26
Jun12 120322 3433.5 3435.0 3370.5 3387.0 -56.0 154 36,424 +4,039
Total Volume and Open Interest 97,971 392,948 +18,205
Hang Seng Index(HKFE)
Mar12 120322 20890 20982 20779 20875 -34 103,986 96,320 -651
Apr12 120322 20895 20982 20780 20880 -32 2,136 8,881 +1,213
Total Volume and Open Interest 106,471 111,143 +582
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120322 7066.5 7091.5 6951.0 6996.5 -92.0 124,483 159,671 +606
Sep12 120322 7097.0 7097.0 6965.0 7005.5 -92.5 136 3,124 +21
Total Volume and Open Interest 124,619 162,795 +627
FT-SE 100(EURONEXT)
Jun12 120322 5849.00 5854.50 5777.00 5793.50 -61.50 98,726 635,510 -2,123
Sep12 120322 5775.00 5775.00 5753.00 5753.00 -62.00 0 525 +2
Dec12 120322 5732.50 5733.50 5728.50 5728.50 -61.00 0 47 +0
Total Volume and Open Interest 98,726 636,082 -2,121
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120322 4261.0 4298.0 4252.0 4295.0 +31.0 30,287 190,074 -758
Sep12 120322 4236.0 4266.0 4228.0 4264.0 +32.0 35 2,014 -10
Total Volume and Open Interest 30,372 195,382 -781
GSCI(CME)
Apr12 120322 700.00 700.00 692.00 695.25 -7.00 316 10,297 +20
May12 120322 700.80 700.80 692.75 696.00 -7.00 2 79 +0
Jun12 120322 697.00 697.00 693.50 697.00 -6.75      
Total Volume and Open Interest 318 10,376 +20
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