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 Fri March 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120323 1350.25 1369.50 1349.50 1365.75 +16.25 89,731 253,296 -542
Jul12 120323 1356.75 1376.25 1356.75 1371.75 +15.00 37,757 137,889 +2,305
Aug12 120323 1352.00 1366.00 1352.00 1362.75 +14.25 1,609 6,373 +188
Sep12 120323 1345.00 1345.00 1328.25 1341.25 +13.00 899 5,919 +213
Nov12 120323 1311.50 1330.00 1311.50 1322.50 +10.75 28,196 159,387 +1,726
Jan13 120323 1312.50 1329.50 1312.50 1322.75 +10.25 3,562 26,536 +157
Mar13 120323 1306.00 1318.00 1301.50 1310.00 +8.50 3,577 26,488 +1,524
May13 120323 1294.25 1309.00 1291.25 1298.00 +6.75 3,653 12,176 +1,076
Jul13 120323 1297.25 1310.00 1293.75 1300.00 +6.25 1,683 11,131 +299
Aug13 120323 1284.00 1284.00 1282.00 1284.00 +2.00 0 80 +0
Sep13 120323 1256.00 1256.00 1252.00 1256.00 +4.00 14 112 +2
Nov13 120323 1230.00 1243.00 1225.00 1232.50 +7.50 447 7,053 +95
Jan14 120323 1245.00 1245.00 1231.75 1239.25 +7.50 0 128 +0
Mar14 120323 1248.00 1248.00 1231.25 1238.75 +7.50 0 2 +0
Total Volume and Open Interest 171,133 647,055 +7,044
Soybean Meal(CBOT)
May12 120323 370.20 374.50 370.10 373.00 +2.90 42,890 126,677 +1,254
Jul12 120323 371.00 375.20 371.00 373.90 +2.80 11,924 44,345 +938
Aug12 120323 372.00 372.00 368.00 370.40 +2.40 756 8,155 +73
Sep12 120323 365.80 366.00 362.20 364.30 +2.10 543 7,860 -42
Oct12 120323 357.60 357.60 354.00 355.50 +1.50 657 5,272 +22
Dec12 120323 352.40 356.50 352.40 354.40 +1.70 4,361 30,417 -843
Jan13 120323 353.00 353.50 350.70 351.90 +1.20 111 3,724 -39
Mar13 120323 349.50 350.10 348.20 348.20 +0.70 252 5,076 +1
May13 120323 345.00 345.00 342.00 342.50 -0.10 169 2,843 +79
Jul13 120323 341.70 342.40 341.70 341.70 -0.70 47 1,496 +11
Total Volume and Open Interest 61,855 238,656 +1,497
Soybean Oil(CBOT)
May12 120323 53.96 54.90 53.93 54.88 +0.92 46,342 160,515 +588
Jul12 120323 54.37 55.32 54.33 55.29 +0.92 18,024 81,789 -2,429
Aug12 120323 55.06 55.45 55.04 55.45 +0.90 2,058 11,139 +130
Sep12 120323 54.75 55.61 54.75 55.61 +0.88 2,315 8,444 +329
Oct12 120323 55.65 55.76 55.45 55.70 +0.85 629 7,791 -30
Dec12 120323 55.09 55.98 55.09 55.93 +0.83 8,355 60,613 +1,081
Jan13 120323 55.56 56.00 55.56 56.00 +0.83 68 2,315 +3
Mar13 120323 55.93 56.05 55.20 56.05 +0.85 419 4,948 +323
May13 120323 55.94 56.05 55.22 56.05 +0.83 222 1,959 +137
Jul13 120323 56.12 56.12 55.29 56.12 +0.83 256 3,527 +128
Total Volume and Open Interest 78,988 346,694 +350
Canola(WCE)
May12 120323 588.6 599.3 588.6 598.5 +9.9 18,385 87,467 -588
Jul12 120323 589.5 597.6 588.9 596.8 +9.9 8,960 38,108 +1,438
Nov12 120323 551.4 559.9 551.4 559.1 +10.0 6,262 66,250 +2,205
Jan13 120323 553.0 563.8 553.0 563.1 +10.1 655 8,504 +396
Mar13 120323 560.3 567.4 560.3 566.6 +10.2 699 3,870 +487
Total Volume and Open Interest 35,060 206,202 +3,992
Corn(CBOT)
May12 120323 645.50 652.00 642.25 646.50 +2.00 135,890 483,705 -12,069
Jul12 120323 643.50 650.25 640.25 644.50 +1.75 51,691 294,875 +3,059
Sep12 120323 582.75 588.25 578.50 582.25 -0.25 19,293 137,239 -149
Dec12 120323 555.50 562.00 554.00 557.50 +1.75 31,484 314,361 +1,135
Mar13 120323 565.75 572.00 564.50 568.00 +2.00 1,809 49,556 +91
May13 120323 574.00 578.00 573.75 575.25 +1.25 336 4,522 +84
Jul13 120323 578.00 581.75 576.00 579.00 +1.25 742 7,042 +454
Sep13 120323 551.75 555.00 550.00 551.75 +0.25 36 1,068 +24
Dec13 120323 547.00 552.00 543.75 547.50 +0.25 809 20,871 -180
Mar14 120323 558.50 558.75 558.25 558.75 +0.50 10 487 +0
Total Volume and Open Interest 242,211 1,317,051 -7,502
Wheat(CBOT)
May12 120323 647.75 655.25 646.25 654.25 +8.00 38,072 186,515 +631
Jul12 120323 656.50 665.50 656.00 664.50 +9.00 11,240 111,258 -493
Sep12 120323 674.00 680.00 670.25 679.00 +8.75 2,278 54,778 -761
Dec12 120323 692.00 699.50 690.75 698.50 +8.75 3,164 73,982 +879
Mar13 120323 705.25 713.25 703.00 712.00 +9.00 176 11,512 +96
May13 120323 713.00 721.00 710.50 721.00 +10.50 6 723 +0
Total Volume and Open Interest 55,074 447,469 +367
Wheat(KCBT)
May12 120323 684.00 694.50 680.75 694.50 +10.50 6,341 42,631 -944
Jul12 120323 691.50 702.50 689.50 702.25 +10.25 4,182 58,504 -123
Sep12 120323 706.50 716.00 703.50 716.00 +10.25 282 12,828 +66
Dec12 120323 727.25 735.75 723.50 735.75 +10.25 517 16,398 -77
Mar13 120323 737.00 748.75 737.00 748.75 +11.00 3 718 +1
May13 120323 751.75 751.75 751.75 751.75 +10.00 1 62 +0
Total Volume and Open Interest 11,327 131,693 -1,078
Wheat(MGE)
May12 120323 806.75 819.00 806.75 817.25 +10.25 1,250 12,115 +109
Jul12 120323 801.25 813.25 800.75 811.50 +9.75 424 9,638 +34
Sep12 120323 786.50 795.75 786.50 795.00 +9.50 300 9,778 +41
Dec12 120323 788.00 799.25 788.00 798.50 +10.50 97 5,559 +57
Mar13 120323 799.50 805.25 799.50 805.25 +11.50 11 533 +7
Total Volume and Open Interest 2,082 37,633 +248
Oats(CBOT)
May12 120323 329.00 335.00 329.00 333.00 +4.75 612 6,290 +75
Jul12 120323 321.75 329.00 321.75 327.00 +5.25 304 2,031 -16
Sep12 120323 320.00 324.75 317.75 324.75 +7.00 13 227 +3
Dec12 120323 330.00 333.00 330.00 332.50 +8.75 46 1,983 -2
Total Volume and Open Interest 975 10,537 +60
Rough Rice(CBOT)
May12 120323 14.44 14.69 14.44 14.60 +0.20 1,154 11,592 -52
Jul12 120323 14.70 14.94 14.70 14.87 +0.20 114 1,889 +6
Sep12 120323 14.95 15.14 14.89 15.10 +0.20 2 995 +0
Nov12 120323 15.26 15.32 15.25 15.32 +0.20 0 81 +0
Total Volume and Open Interest 1,270 14,557 -46
Live Cattle(CME)
Apr12 120323 125.230 125.480 123.500 124.500 -0.750 19,671 61,210 -5,355
Jun12 120323 122.230 122.400 120.180 121.100 -1.080 21,426 140,379 +1,224
Aug12 120323 124.200 124.385 122.300 123.200 -1.085 9,978 75,456 +1,772
Oct12 120323 128.950 129.050 127.250 128.380 -0.620 4,835 40,643 +161
Dec12 120323 130.300 130.300 128.630 129.880 -0.405 3,423 21,766 +692
Feb13 120323 130.380 130.750 129.150 130.735 -0.200 969 6,575 +150
Total Volume and Open Interest 60,491 349,501 -1,251
Feeder Cattle(CME)
Mar12 120323 153.485 153.485 152.935 153.300 -0.150 685 3,322 -228
Apr12 120323 154.035 154.285 151.450 152.435 -1.165 2,335 10,097 -518
May12 120323 155.075 155.075 152.450 153.485 -1.215 1,933 17,065 -54
Aug12 120323 156.985 157.285 154.850 156.150 -0.750 1,098 14,088 +18
Sep12 120323 156.500 156.850 155.325 156.800 -0.580 186 2,838 +17
Oct12 120323 157.235 157.235 155.350 156.800 -0.600 77 1,454 +20
Nov12 120323 157.235 157.235 155.350 156.985 -0.395 67 928 +6
Total Volume and Open Interest 6,392 50,045 -732
Lean Hogs(CME)
Apr12 120323 85.350 85.385 84.350 85.035 -0.365 13,035 34,442 -2,055
May12 120323 93.800 93.930 93.000 93.750 -0.350 286 2,918 +1
Jun12 120323 92.830 92.900 91.535 92.230 -0.600 19,855 95,968 +3,904
Jul12 120323 93.200 93.200 91.785 92.500 -0.750 3,427 27,383 -107
Aug12 120323 94.050 94.050 92.700 93.500 -0.600 4,746 35,935 +824
Oct12 120323 85.135 85.135 84.135 84.950 -0.300 1,591 31,248 -236
Dec12 120323 81.700 81.700 80.600 81.580 -0.205 1,254 21,315 +107
Feb13 120323 82.080 82.600 81.400 82.600 unch 311 6,748 +66
Total Volume and Open Interest 44,710 261,663 +2,601
Class III Milk(CME)
Mar12 120323 15.62 15.65 15.62 15.63 unch 65 6,125 +27
Apr12 120323 16.32 16.32 15.56 15.68 -0.63 621 4,829 -70
May12 120323 15.35 15.37 14.72 15.11 -0.10 401 4,105 -24
Jun12 120323 15.61 15.66 15.24 15.44 -0.10 203 3,439 -31
Jul12 120323 16.16 16.24 15.85 15.98 -0.13 112 2,569 +23
Total Volume and Open Interest 1,542 32,022 -37
Cocoa(ICE)
May12 120323 2309 2320 2271 2307 +22 13,583 63,420 -957
Jul12 120323 2318 2345 2296 2332 +23 3,804 35,241 +127
Sep12 120323 2345 2352 2302 2340 +25 1,687 20,340 -61
Dec12 120323 2349 2359 2310 2348 +28 1,276 22,262 +227
Mar13 120323 2355 2355 2315 2353 +30 1,027 20,664 +375
May13 120323 2341 2369 2333 2366 +30 184 3,986 +1
Jul13 120323 2375 2375 2375 2375 +31 0 1,155 +0
Total Volume and Open Interest 21,561 168,118 -288
Coffee "C"(ICE)
May12 120323 176.25 179.25 175.25 178.75 +1.80 13,546 77,800 -171
Jul12 120323 179.20 182.00 178.10 181.55 +1.80 4,233 32,754 +278
Sep12 120323 182.45 184.55 181.00 184.35 +1.75 1,983 24,985 +253
Dec12 120323 186.70 188.70 185.05 188.30 +1.80 676 13,003 -136
Mar13 120323 190.40 192.50 189.15 192.20 +1.80 339 4,398 +149
May13 120323 193.00 194.80 192.70 194.80 +1.80 36 1,896 +0
Total Volume and Open Interest 20,860 155,947 +393
Orange Juice(ICE)
May12 120323 166.40 169.20 164.40 166.20 -0.20 2,809 17,589 -898
Jul12 120323 161.60 164.60 160.90 162.30 +0.10 616 1,809 +183
Sep12 120323 160.00 161.50 159.40 160.40 +0.55 101 1,074 +82
Nov12 120323 155.00 157.00 155.00 155.25 -0.30 90 829 +77
Jan13 120323 155.25 157.05 154.80 155.05 -0.50 45 110 +35
Mar13 120323 155.05 155.05 155.05 155.05 +0.50 0 10 +0
Total Volume and Open Interest 3,661 21,425 -521
Sugar #11(ICE)
May12 120323 25.79 26.13 25.50 25.63 -0.28 44,880 248,155 +3,905
Jul12 120323 24.68 24.94 24.37 24.50 -0.22 31,176 214,177 +830
Oct12 120323 24.43 24.60 24.17 24.27 -0.16 16,992 119,613 +2,603
Mar13 120323 24.70 25.00 24.63 24.72 -0.15 5,954 84,130 +641
May13 120323 24.30 24.47 24.15 24.22 -0.13 684 18,180 -3
Jul13 120323 23.95 24.12 23.86 23.92 -0.11 280 17,625 +33
Oct13 120323 23.98 24.12 23.90 24.00 -0.08 265 20,151 +49
Mar14 120323 24.05 24.17 23.99 24.08 -0.06 240 14,232 +109
Total Volume and Open Interest 100,738 746,877 +8,228
London Cocoa(LCE)
May12 120323 1489 1494 1466 1492 +13 4,806 45,545 -887
Jul12 120323 1503 1510 1483 1509 +15 3,068 44,414 +557
Sep12 120323 1505 1516 1490 1515 +15 1,794 26,391 +371
Dec12 120323 1513 1521 1498 1520 +14 1,214 27,006 -17
Mar13 120323 1507 1507 1486 1506 +10 1,145 28,508 +392
May13 120323 1501 1513 1494 1513 +12 972 8,366 +390
Jul13 120323 1506 1521 1506 1521 +15 912 2,205 +1
Total Volume and Open Interest 13,911 185,152 +1,068
London Sugar(LCE)
May12 120323 663.30 671.70 658.40 659.70 -3.30 3,121 30,231 +1,247
Aug12 120323 647.50 652.80 641.20 642.80 -3.40 1,408 16,895 -134
Oct12 120323 636.10 637.80 629.10 632.20 -1.60 446 10,304 +18
Dec12 120323 638.10 639.20 631.00 634.40 -1.80 312 3,031 -15
Mar13 120323 638.40 642.10 634.40 636.70 -2.60 557 4,759 +21
Total Volume and Open Interest 5,867 66,070 +1,120
Cotton(ICE)
May12 120323 89.58 90.50 89.32 89.63 +0.05 8,954 90,732 -464
Jul12 120323 90.27 91.07 89.98 90.27 +0.04 3,440 48,675 +492
Oct12 120323 90.41 90.41 90.41 90.41 -0.06 0 85 +0
Dec12 120323 88.28 89.60 88.28 88.71 -0.24 973 45,735 +337
Mar13 120323 90.25 90.25 89.38 89.38 -0.42 15 2,170 +3
May13 120323 89.96 90.13 89.49 89.49 -0.48 3 669 +0
Total Volume and Open Interest 13,386 189,093 +369
Lumber(CME)
May12 120323 257.1 261.0 256.1 258.6 +3.6 690 6,189 -94
Jul12 120323 268.7 272.2 267.6 269.5 +2.5 204 2,273 +6
Sep12 120323 274.3 278.3 274.3 276.1 +3.1 149 1,041 -108
Nov12 120323 274.4 276.3 274.2 274.2 +4.1 17 606 -3
Total Volume and Open Interest 1,063 10,147 -198
Crude Oil(NYM)
May12 120323 105.52 108.25 105.16 106.87 +1.52 252,603 305,887 +306
Jun12 120323 105.96 108.75 105.69 107.35 +1.51 69,194 164,636 +1,046
Jul12 120323 106.58 109.21 106.20 107.79 +1.50 27,150 106,550 +1,843
Aug12 120323 106.91 109.02 106.57 108.10 +1.49 14,360 73,243 +2,052
Sep12 120323 107.25 109.00 106.74 108.26 +1.48 14,452 59,162 -814
Oct12 120323 107.27 109.50 106.90 108.37 +1.48 6,577 44,289 -27
Nov12 120323 107.40 109.17 107.00 108.48 +1.48 5,115 34,147 -225
Dec12 120323 107.23 110.02 107.08 108.55 +1.46 34,647 191,340 +1,444
Jan13 120323 107.64 108.66 107.15 108.54 +1.45 2,032 42,037 +48
Feb13 120323 108.50 108.57 108.36 108.39 +1.43 1,341 21,576 +235
Mar13 120323 108.02 108.28 108.02 108.12 +1.40 3,603 30,110 +1,065
Apr13 120323 107.90 107.90 107.70 107.70 +1.36 722 14,692 +83
May13 120323 107.25 107.25 107.25 107.25 +1.32 720 12,627 -203
Jun13 120323 105.98 107.18 105.81 106.83 +1.30 8,687 65,107 +799
Jul13 120323 106.31 106.31 106.31 106.31 +1.27 56 11,018 -11
Aug13 120323 105.82 105.82 105.82 105.82 +1.23 44 7,069 +5
Total Volume and Open Interest 473,594 1,561,042 +6,211
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 120323 105.600 108.250 105.150 106.875 +1.525 6,586 1,335 +6
Jun12 120323 105.975 108.725 105.700 107.350 +1.500 108 174 +10
Jul12 120323 106.550 108.350 106.550 107.800 +1.500 30 65 -1
Aug12 120323 108.100 108.100 108.100 108.100 +1.500 0 13 +0
Sep12 120323 108.250 108.250 108.250 108.250 +1.475 0 31 +0
Oct12 120323 108.375 108.375 108.375 108.375 +1.475 0 9 +0
Nov12 120323 108.600 108.600 108.475 108.475 +1.475      
Dec12 120323 108.700 108.700 108.400 108.550 +1.450 0 230 +0
Total Volume and Open Interest 6,724 2,032 +11
Heating Oil(NYM)
Apr12 120323 318.60 326.67 318.56 321.01 +3.14 35,568 40,270 -4,015
May12 120323 319.76 328.21 319.75 322.47 +3.19 42,858 80,620 +981
Jun12 120323 320.92 329.15 320.92 323.50 +3.03 23,935 60,324 +1,242
Jul12 120323 322.52 330.13 322.52 324.48 +2.94 11,657 24,474 -380
Aug12 120323 323.63 330.42 323.63 325.37 +2.93 5,557 16,213 +443
Sep12 120323 324.79 331.76 324.49 326.11 +2.93 2,958 14,778 +348
Oct12 120323 325.47 328.07 325.22 326.79 +2.96 1,864 8,609 +364
Nov12 120323 326.43 327.97 326.02 327.43 +3.00 727 4,701 -129
Dec12 120323 325.83 331.64 325.77 327.93 +3.03 4,632 32,411 +446
Jan13 120323 326.95 332.50 326.79 328.13 +2.96 134 5,545 +21
Feb13 120323 328.10 328.10 327.33 327.33 +2.96 29 872 -6
Mar13 120323 325.73 325.73 325.29 325.29 +2.97 105 1,110 -33
Total Volume and Open Interest 130,031 290,696 -714
Gasoline(NYMEX)
Apr12 120323 334.75 342.48 334.00 338.52 +4.56 32,363 53,939 -2,758
May12 120323 333.74 341.18 332.61 336.89 +4.32 43,134 107,491 +4,241
Jun12 120323 328.92 336.89 328.45 332.50 +4.16 22,228 68,998 -696
Jul12 120323 325.00 332.18 324.12 327.83 +4.02 14,660 42,840 -131
Aug12 120323 319.10 326.71 318.71 322.42 +3.89 10,315 26,386 -39
Sep12 120323 313.62 318.53 312.70 316.42 +3.82 5,187 23,614 +1,280
Oct12 120323 295.91 301.18 295.88 299.44 +3.78 1,966 20,905 +123
Nov12 120323 291.85 294.70 291.85 294.36 +3.71 1,830 6,811 +152
Dec12 120323 289.01 295.19 288.52 291.50 +3.65 2,560 21,582 -426
Jan13 120323 292.04 292.04 289.90 290.39 +3.61 732 5,641 -66
Total Volume and Open Interest 135,340 388,635 +1,749
e-miNY RBOB Gasoline(NYM)
Apr12 120323 338.50 338.52 338.50 338.50 +4.50      
May12 120323 336.90 336.90 336.89 336.90 +4.30      
Jun12 120323 332.50 332.50 332.50 332.50 +4.20      
Jul12 120323 327.80 327.83 327.80 327.80 +4.00      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr12 120323 2.266 2.325 2.261 2.275 +0.006 95,479 75,214 -11,389
May12 120323 2.368 2.421 2.361 2.373 +0.001 67,979 280,714 -3,829
Jun12 120323 2.473 2.526 2.467 2.481 +0.004 25,496 98,512 +3,860
Jul12 120323 2.576 2.627 2.575 2.586 +0.003 17,494 136,582 +3,098
Aug12 120323 2.655 2.685 2.640 2.647 +0.005 8,596 43,844 +178
Sep12 120323 2.657 2.709 2.657 2.670 +0.003 6,212 86,135 +646
Oct12 120323 2.727 2.779 2.727 2.738 +0.002 14,290 141,617 +721
Nov12 120323 2.965 2.999 2.952 2.960 -0.001 3,152 46,801 +142
Dec12 120323 3.296 3.339 3.290 3.301 -0.003 3,608 53,353 +66
Jan13 120323 3.430 3.480 3.430 3.440 -0.002 9,511 70,824 +281
Feb13 120323 3.449 3.487 3.445 3.449 -0.003 1,426 17,556 -73
Mar13 120323 3.440 3.463 3.429 3.429 -0.003 1,453 26,118 -56
Apr13 120323 3.406 3.439 3.401 3.401 -0.002 3,919 40,559 -870
May13 120323 3.440 3.440 3.437 3.440 -0.002 295 10,854 +62
Jun13 120323 3.492 3.492 3.492 3.492 -0.002 384 4,559 +19
Jul13 120323 3.527 3.560 3.527 3.539 -0.002 367 4,969 +5
Total Volume and Open Interest 261,514 1,231,912 -6,767
Brent Crude Oil(ICE)
May12 120323 123.30 127.06 123.10 125.13 +1.99 161,906 238,550 -55
Jun12 120323 122.75 126.34 122.53 124.39 +1.81 93,242 172,203 -1,038
Jul12 120323 122.23 125.61 122.02 123.72 +1.68 38,857 81,351 +2,767
Aug12 120323 121.66 124.43 121.44 123.03 +1.56 17,080 52,829 +1,209
Sep12 120323 121.04 124.20 120.73 122.25 +1.47 11,228 71,845 +888
Oct12 120323 120.31 122.91 120.03 121.46 +1.40 6,670 54,140 +667
Nov12 120323 119.66 122.24 119.46 120.77 +1.33 4,368 32,175 +514
Dec12 120323 118.99 122.10 118.67 120.08 +1.28 28,488 105,031 -855
Jan13 120323 120.27 120.27 119.43 119.43 +1.24 1,297 18,804 +254
Feb13 120323 118.78 118.78 118.78 118.78 +1.20 662 10,716 +404
Mar13 120323 118.09 118.09 118.09 118.09 +1.15 294 9,395 -50
Apr13 120323 117.37 117.37 117.37 117.37 +1.09 241 7,244 +76
May13 120323 116.65 116.65 116.65 116.65 +1.04 253 6,954 +81
Jun13 120323 115.35 117.71 115.10 115.89 +1.00 4,320 30,318 +1,029
Total Volume and Open Interest 384,369 1,078,834 +6,399
Gas Oil(ICE)
Apr12 120323 1018.00 1044.00 1017.75 1029.00 +15.25 62,496 110,614 -7,324
May12 120323 1019.00 1044.50 1018.25 1029.50 +15.25 80,669 113,695 +3,141
Jun12 120323 1018.75 1044.75 1018.50 1029.25 +15.00 43,449 56,631 +3,503
Jul12 120323 1023.00 1044.75 1021.00 1029.00 +14.25 14,828 29,833 +1,930
Aug12 120323 1019.00 1044.25 1019.00 1029.25 +13.75 6,445 27,729 +1,068
Sep12 120323 1019.00 1044.50 1019.00 1029.25 +13.75 3,901 23,223 -113
Oct12 120323 1017.50 1043.00 1017.50 1027.75 +14.00 903 14,883 -36
Nov12 120323 1015.25 1036.50 1015.25 1025.75 +14.00 1,204 12,075 +479
Dec12 120323 1013.25 1038.50 1012.50 1023.00 +13.75 9,525 44,511 +155
Jan13 120323 1014.25 1036.25 1013.75 1020.50 +13.50 520 13,936 +3
Total Volume and Open Interest 226,394 512,004 +3,234
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120323 2.290 2.300 2.284 2.292 +0.009 94 612 -43
May12 120323 2.310 2.310 2.290 2.298 +0.008 158 1,432 +23
Jun12 120323 2.316 2.316 2.298 2.306 +0.006 58 768 +15
Jul12 120323 2.330 2.330 2.300 2.312 +0.007 94 1,901 +31
Aug12 120323 2.306 2.313 2.280 2.292 +0.005 32 1,315 -4
Sep12 120323 2.250 2.250 2.234 2.240 +0.004 76 1,239 -20
Oct12 120323 2.150 2.159 2.145 2.148 +0.008 196 1,005 -37
Total Volume and Open Interest 1,044 11,132 +29
WTI Crude Oil(ICE)
May12 120323 105.67 108.25 105.17 106.87 +1.52 47,931 58,372 -1,312
Jun12 120323 106.16 108.76 105.70 107.35 +1.51 21,073 57,838 +529
Jul12 120323 106.60 109.21 106.30 107.79 +1.50 10,679 30,921 +1,563
Aug12 120323 106.90 109.35 106.57 108.10 +1.49 5,231 14,597 +551
Sep12 120323 107.14 109.52 106.90 108.26 +1.48 3,710 19,878 +266
Oct12 120323 107.25 109.64 107.00 108.37 +1.48 2,703 12,730 -17
Nov12 120323 107.70 109.62 107.03 108.48 +1.48 2,468 7,693 +234
Dec12 120323 107.48 109.87 107.11 108.55 +1.46 9,379 65,083 +266
Jan13 120323 108.45 108.54 108.45 108.54 +1.45 513 5,612 -127
Feb13 120323 108.39 108.39 108.39 108.39 +1.43 270 2,319 +54
Mar13 120323 108.12 108.12 108.12 108.12 +1.40 124 3,898 +29
Apr13 120323 107.70 107.70 107.70 107.70 +1.36 9 626 -1
May13 120323 107.25 107.25 107.25 107.25 +1.32 107 676 +5
Jun13 120323 107.67 107.67 106.65 106.83 +1.30 700 16,551 +246
Jul13 120323 106.31 106.31 106.31 106.31 +1.27 10 251 +0
Aug13 120323 105.82 105.82 105.82 105.82 +1.23 19 950 +0
Total Volume and Open Interest 107,239 394,192 +2,238
US Dollar Index(ICE)
Jun12 120323 79.895 80.010 79.325 79.575 -0.423 15,861 59,463 -575
Sep12 120323 80.220 80.240 79.970 79.970 -0.423 6 514 +4
Dec12 120323 80.430 80.430 80.430 80.430 -0.423      
Total Volume and Open Interest 15,867 59,977 -571
Australian Dollar(CME)
Jun12 120323 102.90 103.84 102.73 103.61 +0.85 146,062 153,579 -6,561
Sep12 120323 101.90 102.72 101.77 102.62 +0.85 260 284 +48
Dec12 120323 101.65 101.65 100.82 101.65 +0.83 1 8 -1
Total Volume and Open Interest 146,323 153,873 -6,514
British Pound(CME)
Jun12 120323 158.06 159.00 157.98 158.60 +0.51 91,058 137,157 -4,079
Sep12 120323 158.00 158.89 157.99 158.49 +0.50 2 125 -1
Dec12 120323 158.38 158.38 157.88 158.38 +0.50 0 42 +0
Total Volume and Open Interest 91,060 137,331 -4,080
Canadian Dollar(CME)
Jun12 120323 99.85 100.10 99.46 99.97 +0.20 65,070 121,333 +49
Sep12 120323 99.66 99.90 99.30 99.77 +0.21 55 2,401 +1
Dec12 120323 99.54 99.66 99.14 99.55 +0.20 115 3,388 +45
Mar13 120323 99.33 99.33 99.12 99.33 +0.21 13 89 +9
Total Volume and Open Interest 65,352 127,379 +154
Japanese Yen(CME)
Jun12 120323 121.21 122.10 120.65 121.32 +0.13 111,565 137,499 -2,095
Sep12 120323 121.12 122.05 120.92 121.45 +0.13 25 151 +12
Dec12 120323 121.63 121.63 121.50 121.63 +0.13 0 34 +0
Total Volume and Open Interest 111,590 137,686 -2,083
Swiss Franc(CME)
Jun12 120323 109.60 110.42 109.46 110.18 +0.72 40,112 42,293 -1,140
Sep12 120323 110.28 110.34 109.61 110.33 +0.72 1 182 +1
Dec12 120323 110.48 110.48 109.77 110.48 +0.71 0 2 +0
Total Volume and Open Interest 40,113 42,477 -1,139
EuroFX(CME)
Jun12 120323 132.06 133.00 131.96 132.70 +0.82 245,811 259,058 +1,173
Sep12 120323 132.21 132.93 131.96 132.77 +0.81 209 625 +29
Dec12 120323 133.00 133.00 132.05 132.85 +0.80 2 45 +1
Total Volume and Open Interest 246,022 259,738 +1,203
Mexican Peso(CME)
Apr12 120323 781.8 781.8 778.2 781.8 +3.5      
May12 120323 779.8 779.8 776.2 779.8 +3.5      
Total Volume and Open Interest 88,679 175,216 +525
Brazilian Real(CME)
Apr12 120323 547.60 551.40 547.30 550.45 +3.05 50 3,024 +0
May12 120323 546.50 547.05 544.30 546.50 +2.20 0 550 +0
Jun12 120323 540.65 543.40 540.65 542.50 +1.85 28 2,355 -4
Jul12 120323 539.25 540.35 537.40 539.25 +1.85 0 100 +0
Total Volume and Open Interest 78 19,580 -4
30-Year T-Bonds(CBOT)
Jun12 120323 137~010 138~040 136~240 137~260 +0~240 301,439 570,645 -2,518
Sep12 120323 136~200 136~290 136~010 136~250 +0~240 5 109 -1
Dec12 120323 135~250 135~250 135~010 135~250 +0~240      
Total Volume and Open Interest 301,444 570,754 -3,201
10-Year T-Notes(CBOT)
Jun12 120323 128~215 129~095 128~180 129~015 +0~100 1,183,847 1,771,569 -6,897
Sep12 120323 127~275 127~275 127~175 127~275 +0~100 0 1 +0
Dec12 120323 127~005 127~005 126~225 127~005 +0~100 0 1 +0
Total Volume and Open Interest 1,183,847 1,771,571 -15,161
5-Year T-Notes(CBOT)
Mar12 120323 122~042 122~050 122~038 122~050 +0~018 3,479 31,955 -2,277
Jun12 120323 121~122 122~032 121~114 122~016 +0~018 524,752 1,380,965 +91
Sep12 120323 121~040 121~040 121~040 121~040 +0~018      
Total Volume and Open Interest 528,231 1,412,920 -2,186
2 Year T-Notes(CBOT)
Mar12 120323 110~018 110~018 110~012 110~016 +0~004 5,377 27,851 -3,953
Jun12 120323 109~123 110~001 109~122 110~000 +0~004 175,570 823,777 +12,489
Sep12 120323 109~080 109~080 109~076 109~080 +0~004      
Total Volume and Open Interest 180,947 851,628 +8,536
Eurodollars(CME)
Jun12 120323 99.510 99.530 99.510 99.525 +0.015 149,393 1,074,557 -8,133
Sep12 120323 99.485 99.505 99.485 99.495 +0.015 141,559 877,257 +12,790
Dec12 120323 99.440 99.460 99.435 99.455 +0.020 126,655 944,799 +7,712
Mar13 120323 99.390 99.420 99.385 99.410 +0.025 138,948 628,598 +12,188
Jun13 120323 99.320 99.355 99.315 99.345 +0.030 185,644 675,513 +15,033
Sep13 120323 99.235 99.275 99.225 99.260 +0.030 170,840 570,697 +12,008
Dec13 120323 99.130 99.175 99.120 99.160 +0.035 194,236 543,909 +9,621
Mar14 120323 99.025 99.070 99.010 99.055 +0.035 177,596 451,449 -2,972
Jun14 120323 98.885 98.940 98.870 98.920 +0.035 179,777 336,611 +16,900
Sep14 120323 98.725 98.790 98.710 98.765 +0.035 129,256 326,757 -1,324
Dec14 120323 98.535 98.610 98.520 98.580 +0.035 122,687 302,666 -3,678
Mar15 120323 98.350 98.435 98.335 98.395 +0.030 95,933 227,567 +1,506
Jun15 120323 6.410 6.495 6.390 6.450 +0.030 80,718 272,327 +1,455
Sep15 120323 6.220 6.315 6.205 6.265 +0.025 58,504 177,149 +6,714
Dec15 120323 6.045 6.135 6.025 6.085 +0.025 53,998 173,823 +9,355
Mar16 120323 5.890 5.990 5.875 5.935 +0.025 31,810 89,906 +2,301
Jun16 120323 5.735 5.835 5.720 5.775 +0.020 20,524 96,449 +934
Sep16 120323 5.585 5.680 5.570 5.620 +0.015 15,929 73,033 +2,239
Total Volume and Open Interest 2,116,262 8,095,185 +98,698
30 Day Federal Funds(CBOT)
Mar12 120323 99.872 99.872 99.868 99.870 unch 1,782 59,151 +893
Apr12 120323 99.870 99.875 99.865 99.865 unch 2,984 49,262 +876
May12 120323 99.865 99.870 99.860 99.865 unch 4,364 53,068 +258
Jun12 120323 99.860 99.865 99.855 99.860 +0.005 2,725 40,217 +1,637
Jul12 120323 99.850 99.855 99.845 99.850 unch 2,498 48,722 +473
Aug12 120323 99.845 99.850 99.840 99.840 unch 1,297 37,357 +458
Total Volume and Open Interest 29,117 559,570 +6,010
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120323 99.670 99.670 99.670 99.670 +0.005      
Sep12 120323 99.662 99.662 99.662 99.662 +0.005      
Dec12 120323 99.660 99.660 99.660 99.660 +0.005      
Mar13 120323 99.655 99.655 99.655 99.655 +0.005      
Jun13 120323 99.650 99.650 99.650 99.650 +0.005      
Sep13 120323 99.650 99.650 99.650 99.650 +0.005      
Dec13 120323 99.640 99.640 99.640 99.640 +0.005      
Mar14 120323 99.500 99.500 99.500 99.500 +0.005      
Jun14 120323 99.360 99.360 99.360 99.360 +0.005      
Sep14 120323 99.220 99.220 99.220 99.220 +0.005      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120323 99.67 99.67 99.67 99.67 +0.00 0 2,671 +0
Sep12 120323 99.66 99.67 99.66 99.66 +0.00 1 693 +0
Dec12 120323 99.66 99.66 99.66 99.66 +0.01 0 415 +0
Mar13 120323 99.65 99.65 99.65 99.65 +0.00 10 81 +0
Jun13 120323 99.65 99.65 99.65 99.65 +0.01 2 217 +1
Sep13 120323 99.65 99.65 99.65 99.65 +0.01 0 325 +0
Dec13 120323 99.64 99.64 99.64 99.64 +0.00 11 406 +11
Mar14 120323 99.50 99.50 99.50 99.50 +0.00      
Total Volume and Open Interest 24 4,808 +12
Japanese Gov't Bonds(SGX)
Jun12 120323 141.67 141.70 141.55 141.56 -0.06 8,682 19,329 -119
Sep12 120323 140.96 140.96 140.96 140.96 -0.06 0 5 +0
Dec12 120323 138.87 138.87 138.87 138.87 -0.06 0 4 +0
Total Volume and Open Interest 8,682 19,338 -119
Euro-Bund(EUREX)
Jun12 120323 137.00 137.70 136.87 137.39 +0.30 879,764 799,081 -13,568
Sep12 120323 136.00 136.20 135.97 135.97 +0.33 995 1,051 +913
Dec12 120323 135.94 135.94 135.94 135.94 +0.30      
Total Volume and Open Interest 880,759 800,132 -12,655
Euro-Bobl(EUREX)
Jun12 120323 123.40 123.77 123.35 123.57 +0.15 443,911 781,471 -1,855
Sep12 120323 123.53 123.53 123.53 123.53 +0.16 2 52 +1
Dec12 120323 123.52 123.52 123.52 123.52 +0.15      
Total Volume and Open Interest 443,913 781,523 -1,854
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120323 99.360 99.360 99.360 99.360 +0.005 0 1,702 +0
Sep12 120323 99.355 99.355 99.355 99.355 unch 102 1,348 -100
Total Volume and Open Interest 206 5,923 -152
Long Gilt(LIFFE)
Mar12 120323 114~21 115~16 114~17 115~04 +0~11 792 11,967 -836
Jun12 120323 112~27 113~32 112~26 113~15 +0~15 146,069 261,721 -945
Total Volume and Open Interest 146,861 273,688 -1,781
3-Mth Short Sterling(LIFFE)
Jun12 120323 99.05 99.06 99.04 99.04 -0.01 74,880 261,318 -996
Sep12 120323 99.06 99.08 99.05 99.07 +0.01 66,516 280,880 -1,716
Dec12 120323 99.04 99.06 99.02 99.05 +0.01 56,185 250,875 -6,275
Mar13 120323 99.00 99.03 98.98 99.02 +0.02 78,304 239,945 -16,480
Jun13 120323 98.93 98.97 98.92 98.95 +0.02 65,923 206,618 +4,217
Sep13 120323 98.85 98.89 98.85 98.87 +0.02 58,141 169,192 +1,095
Total Volume and Open Interest 541,905 1,854,056 -269,382
3-Mth Euribor(LIFFE)
Jun12 120323 99.350 99.370 99.350 99.360 +0.005 130,104 519,577 +712
Sep12 120323 99.350 99.370 99.345 99.355 unch 162,666 508,730 +13,652
Dec12 120323 99.310 99.335 99.300 99.315 +0.005 139,879 382,305 +1,380
Total Volume and Open Interest 1,025,807 3,033,004 +6,290
3-Mth Aus T-Bills(SFE)
Jun12 120323 95.76 95.78 95.74 95.77 +0.01 23,963 187,709 -6,242
Sep12 120323 95.85 95.90 95.84 95.89 +0.04 25,783 161,881 +1,803
Dec12 120323 95.90 95.96 95.88 95.94 +0.05 10,436 92,079 +103
Mar13 120323 95.88 95.95 95.88 95.93 +0.05 3,334 56,840 -900
Jun13 120323 95.82 95.88 95.82 95.87 +0.05 1,537 52,908 -232
Sep13 120323 95.76 95.81 95.74 95.80 +0.05 818 37,542 -362
Dec13 120323 95.66 95.74 95.66 95.71 +0.05 720 25,429 -697
Mar14 120323 95.62 95.68 95.62 95.64 +0.03 181 15,556 +127
Jun14 120323 95.57 95.60 95.55 95.57 +0.04 41 1,042 +26
Sep14 120323 95.49 95.52 95.49 95.50 +0.04 40 501 +40
Total Volume and Open Interest 66,913 631,849 -6,274
10-Year Aus T-Bonds(SFE)
Jun12 120323 95.73 95.80 95.72 95.76 +0.03 72,532 349,055 +4,595
Sep12 120323 95.76 95.76 95.76 95.76 +0.03      
Total Volume and Open Interest 72,532 349,055 +4,595
3-Year Aus T-Bonds(SFE)
Jun12 120323 96.30 96.38 96.28 96.33 +0.03 186,223 384,817 +20,524
Sep12 120323 96.33 96.33 96.33 96.33 +0.03      
Total Volume and Open Interest 186,223 384,817 +20,524
Gold(CMX)
Apr12 120323 1644.1 1666.3 1641.5 1662.4 +19.9 139,650 144,646 -2,088
Jun12 120323 1646.6 1668.7 1644.1 1664.9 +20.0 18,715 135,070 +7,600
Aug12 120323 1651.8 1670.6 1648.5 1667.3 +20.1 2,129 32,102 +735
Oct12 120323 1652.0 1673.0 1651.0 1669.4 +20.1 59 12,558 +17
Dec12 120323 1653.9 1675.0 1652.0 1671.5 +20.1 2,171 29,775 +172
Feb13 120323 1657.9 1675.0 1657.9 1673.7 +20.2 82 16,494 -23
Apr13 120323 1678.0 1678.0 1675.7 1675.7 +20.2 780 8,261 +565
Jun13 120323 1678.2 1678.2 1678.2 1678.2 +20.3 1,030 8,855 -970
Aug13 120323 1677.0 1681.1 1677.0 1681.1 +20.3 0 255 +0
Oct13 120323 1684.2 1684.2 1684.2 1684.2 +20.4      
Dec13 120323 1688.5 1688.5 1687.5 1687.5 +20.5 2,345 8,954 -1,915
Total Volume and Open Interest 167,995 435,225 +4,186
Silver(CMX)
Mar12 120323 3150.0 3224.8 3150.0 3224.8 +92.9 23 322 +12
May12 120323 3154.5 3230.0 3143.5 3227.2 +92.7 36,604 53,694 -1,475
Jul12 120323 3163.5 3232.7 3153.0 3232.7 +93.2 2,374 14,654 +636
Sep12 120323 3168.5 3238.0 3154.5 3237.3 +93.4 1,033 6,129 -94
Dec12 120323 3179.5 3244.5 3160.0 3242.4 +93.6 607 15,860 +200
Mar13 120323 3223.0 3244.1 3223.0 3244.1 +93.6 117 2,370 +29
May13 120323 3244.6 3244.6 3244.6 3244.6 +93.6 13 1,285 +8
Total Volume and Open Interest 41,407 110,948 -474
Platinum(NYMEX)
Apr12 120323 1617.6 1638.5 1613.5 1627.9 +15.8 8,760 21,585 -1,149
Jul12 120323 1619.7 1641.4 1618.8 1631.8 +15.2 3,302 22,547 +2,521
Oct12 120323 1637.2 1639.0 1626.9 1635.4 +15.3 25 755 +20
Jan13 120323 1638.1 1638.1 1638.1 1638.1 +15.0 0 7 +0
Total Volume and Open Interest 12,087 44,894 +1,391
Palladium(NYMEX)
Mar12 120323 659.60 659.65 658.40 658.40 +8.85 2 32 -1
Jun12 120323 653.00 664.90 653.00 659.90 +8.85 3,118 21,064 -75
Sep12 120323 656.95 661.35 656.95 661.35 +8.85 12 452 +4
Total Volume and Open Interest 3,140 21,585 -71
Copper(CMX)
Mar12 120323 379.90 382.40 376.75 380.95 +4.20 594 1,707 -140
May12 120323 377.30 382.50 376.25 380.85 +4.30 37,837 84,646 -398
Jul12 120323 378.00 383.25 377.25 381.70 +4.30 4,018 27,423 +1,373
Sep12 120323 380.20 383.50 380.20 382.55 +4.30 823 19,076 +135
Dec12 120323 384.00 384.00 383.30 383.45 +4.35 545 9,833 +138
Total Volume and Open Interest 44,555 155,689 +1,295
DJIA Index(CBOT)
Jun12 120323 13005 13038 12940 13032 +31 76 11,021 -4
Sep12 120323 12971 12971 12940 12971 +31 0 2 +0
Dec12 120323 12890 12890 12859 12890 +31 0 1 +0
Mar13 120323 12823 12823 12792 12823 +31      
Total Volume and Open Interest 76 11,024 -4
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120323 13002 13041 12932 13032 +31 100,580 105,364 -876
Sep12 120323 12916 12971 12889 12971 +31 7 151 +4
Dec12 120323 12890 12890 12890 12890 +31 0 23 +0
Total Volume and Open Interest 100,587 105,538 -872
S & P 500(CME)
Jun12 120323 1389.10 1395.30 1381.00 1394.10 +5.20 8,627 222,321 +2,001
Sep12 120323 1387.90 1387.90 1374.60 1387.90 +5.30 200 1,284 +0
Dec12 120323 1381.50 1381.50 1368.20 1381.50 +5.30 100 763 +100
Mar13 120323 1375.50 1375.50 1362.20 1375.50 +5.30      
Total Volume and Open Interest 8,927 224,368 +2,101
S & P 500 E-Mini(Globex)
Jun12 120323 1389.00 1395.25 1380.75 1394.00 +5.00 1,533,579 2,699,169 +6,376
Sep12 120323 1383.00 1388.50 1375.25 1388.00 +5.50 1,792 2,873 +1,541
Total Volume and Open Interest 1,535,715 2,702,562 +8,247
NASDAQ 100(CME)
Jun12 120323 2730.00 2746.30 2711.00 2728.80 -2.50 2,122 10,552 +1,557
Sep12 120323 2714.00 2723.80 2705.00 2723.80 -2.50 0 1 +0
Dec12 120323 2718.30 2718.30 2717.80 2718.30 -2.50      
Total Volume and Open Interest 2,122 10,553 +1,557
NASDAQ 100 E-Mini(Globex)
Jun12 120323 2732.50 2746.50 2710.80 2728.80 -2.50 210,535 436,553 -5,096
Sep12 120323 2731.50 2740.00 2712.80 2723.80 -2.50 5 36 +1
Total Volume and Open Interest 210,541 436,607 -5,094
S & P Midcap 400(CME)
Jun12 120323 990.70 990.70 976.00 990.70 +8.50 555 814 +555
Sep12 120323 987.90 987.90 987.90 987.90 +8.50      
Dec12 120323 985.90 985.90 985.90 985.90 +8.50      
Total Volume and Open Interest 555 814 +555
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120323 9960 9985 9870 9960 unch 3,795 64,869 +19,959
Sep12 120323 9975 9975 9975 9975 unch      
Total Volume and Open Interest 3,795 64,869 +19,959
Nikkei 225(SGX)
Jun12 120323 10045 10055 9915 9940 -95 76,995 240,172 +5,751
Sep12 120323 9940 9940 9940 9940 -95 132 1,276 -1
Dec12 120323 9880 9880 9880 9880 -100 0 5,902 +0
Total Volume and Open Interest 77,412 258,758 +5,763
CAC 40(EURONEXT)
Apr12 120323 3475.5 3490.0 3430.5 3477.5 +6.0 104,523 351,848 -1,484
May12 120323 3420.5 3432.5 3374.0 3420.5 +6.0 89 3,102 +26
Jun12 120323 3390.5 3395.0 3349.5 3393.0 +6.0 486 28,993 -7,431
Total Volume and Open Interest 105,098 384,059 -8,889
Hang Seng Index(HKFE)
Mar12 120323 20777 20782 20575 20614 -261 91,123 95,417 -903
Apr12 120323 20725 20769 20575 20612 -268 1,555 9,635 +754
Total Volume and Open Interest 92,937 110,998 -145
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120323 7002.0 7042.0 6921.0 7017.0 +20.5 128,920 156,820 -2,851
Sep12 120323 7012.5 7045.5 6931.5 7026.0 +20.5 114 3,129 +5
Total Volume and Open Interest 129,069 159,980 -2,815
FT-SE 100(EURONEXT)
Jun12 120323 5812.00 5829.00 5752.50 5818.00 +24.50 112,392 634,497 -1,013
Sep12 120323 5774.00 5777.50 5730.00 5777.50 +24.50 1 525 +0
Dec12 120323 5753.00 5753.00 5753.00 5753.00 +24.50 45 47 +0
Total Volume and Open Interest 112,438 635,069 -1,013
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120323 4291.0 4294.0 4240.0 4285.0 -10.0 29,627 190,781 +707
Sep12 120323 4218.0 4254.0 4218.0 4253.0 -11.0 39 2,018 +4
Total Volume and Open Interest 29,952 196,195 +813
GSCI(CME)
Apr12 120323 699.00 708.50 697.50 703.25 +8.00 396 10,082 -215
May12 120323 699.75 709.25 698.25 704.00 +8.00 0 79 +0
Jun12 120323 704.50 710.50 696.95 704.50 +7.50      
Total Volume and Open Interest 396 10,161 -215
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