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 Mon March 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120326 1365.75 1388.50 1364.00 1379.50 +13.75 97,000 249,632 -3,664
Jul12 120326 1371.25 1393.50 1369.50 1384.25 +12.50 37,584 139,130 +1,241
Aug12 120326 1365.75 1382.25 1362.75 1373.00 +10.25 1,469 6,672 +299
Sep12 120326 1347.25 1359.25 1341.25 1349.50 +8.25 1,298 6,145 +226
Nov12 120326 1322.00 1339.50 1321.00 1329.50 +7.00 26,107 160,058 +671
Jan13 120326 1325.00 1337.75 1325.00 1328.25 +5.50 2,395 26,715 +179
Mar13 120326 1310.00 1325.00 1310.00 1315.00 +5.00 2,842 27,272 +784
May13 120326 1298.00 1313.00 1296.75 1302.50 +4.50 2,581 12,933 +757
Jul13 120326 1304.00 1313.00 1300.00 1303.00 +3.00 1,448 11,392 +261
Aug13 120326 1288.50 1288.50 1284.00 1288.50 +4.50 0 80 +0
Sep13 120326 1260.50 1260.50 1256.00 1260.50 +4.50 1 112 +0
Nov13 120326 1240.00 1245.00 1232.50 1235.50 +3.00 407 7,117 +64
Jan14 120326 1244.00 1245.25 1239.25 1243.00 +3.75 0 128 +0
Mar14 120326 1243.00 1243.00 1238.75 1243.00 +4.25 0 2 +0
Total Volume and Open Interest 173,135 647,873 +818
Soybean Meal(CBOT)
May12 120326 373.00 378.90 372.40 377.90 +4.90 35,116 126,549 -128
Jul12 120326 374.20 379.70 373.50 378.40 +4.50 10,085 44,988 +643
Aug12 120326 373.40 375.40 373.00 374.30 +3.90 845 8,290 +135
Sep12 120326 363.40 369.00 363.30 367.50 +3.20 698 7,962 +102
Oct12 120326 357.80 359.40 357.20 357.40 +1.90 196 5,246 -26
Dec12 120326 354.70 357.80 354.10 356.00 +1.60 4,568 29,755 -662
Jan13 120326 353.40 354.80 352.50 352.90 +1.00 55 3,752 +28
Mar13 120326 350.10 350.50 346.80 348.50 +0.30 191 5,076 +0
May13 120326 342.00 343.30 340.50 342.10 -0.40 79 2,878 +35
Jul13 120326 342.10 343.80 340.40 341.20 -0.50 36 1,510 +14
Total Volume and Open Interest 52,141 238,787 +131
Soybean Oil(CBOT)
May12 120326 54.75 55.82 54.66 55.43 +0.55 61,585 159,510 -1,005
Jul12 120326 55.20 56.21 55.09 55.83 +0.54 18,627 83,992 +2,203
Aug12 120326 55.65 56.33 55.60 55.99 +0.54 1,324 11,251 +112
Sep12 120326 55.76 56.50 55.76 56.15 +0.54 1,643 8,826 +382
Oct12 120326 55.91 56.54 55.86 56.23 +0.53 201 7,798 +7
Dec12 120326 55.89 56.81 55.80 56.47 +0.54 4,090 61,011 +398
Jan13 120326 56.61 56.83 56.00 56.54 +0.54 47 2,323 +8
Mar13 120326 56.72 56.92 56.05 56.59 +0.54 243 5,036 +88
May13 120326 56.58 56.62 56.05 56.59 +0.54 247 2,095 +136
Jul13 120326 56.11 56.89 56.11 56.66 +0.54 50 3,540 +13
Total Volume and Open Interest 88,340 349,032 +2,338
Canola(WCE)
May12 120326 598.5 609.6 598.5 608.1 +9.6 13,324 87,115 -352
Jul12 120326 596.8 606.9 596.8 605.9 +9.1 5,625 39,076 +968
Nov12 120326 558.9 566.4 555.9 564.7 +5.6 3,202 66,102 -148
Jan13 120326 562.6 570.2 562.5 568.9 +5.8 506 8,852 +348
Mar13 120326 568.2 574.5 567.4 572.6 +6.0 670 4,034 +164
Total Volume and Open Interest 24,066 207,720 +1,518
Corn(CBOT)
May12 120326 646.25 656.00 637.25 637.75 -8.75 127,940 484,161 +456
Jul12 120326 644.25 652.75 635.75 636.00 -8.50 45,754 296,153 +1,278
Sep12 120326 581.00 587.75 576.50 576.50 -5.75 22,246 137,435 +196
Dec12 120326 556.00 562.50 551.75 553.25 -4.25 32,374 315,732 +1,371
Mar13 120326 566.25 572.50 562.75 563.50 -4.50 2,648 49,783 +227
May13 120326 571.25 578.75 570.25 572.25 -3.00 550 4,584 +62
Jul13 120326 575.25 583.00 573.75 574.75 -4.25 530 7,313 +271
Sep13 120326 550.00 555.00 549.75 549.75 -2.00 49 1,074 +6
Dec13 120326 543.75 552.00 540.00 544.75 -2.75 646 21,223 +352
Mar14 120326 558.50 562.00 555.75 555.75 -3.00 0 487 +0
Total Volume and Open Interest 232,763 1,321,276 +4,225
Wheat(CBOT)
May12 120326 655.50 670.50 650.00 659.50 +5.25 54,660 185,762 -753
Jul12 120326 665.00 680.25 660.00 670.25 +5.75 20,151 111,906 +648
Sep12 120326 679.00 694.25 675.00 685.00 +6.00 5,340 54,666 -112
Dec12 120326 698.50 713.50 694.50 704.50 +6.00 7,313 73,176 -806
Mar13 120326 711.25 726.25 711.25 717.75 +5.75 1,091 12,356 +844
May13 120326 725.25 725.25 721.00 725.25 +4.25 64 767 +44
Total Volume and Open Interest 88,846 447,304 -165
Wheat(KCBT)
May12 120326 693.25 708.00 689.25 699.00 +4.50 10,111 42,795 +164
Jul12 120326 700.25 716.00 697.75 707.75 +5.50 5,755 59,793 +1,289
Sep12 120326 715.00 727.25 712.75 721.00 +5.00 753 13,052 +224
Dec12 120326 730.00 747.00 730.00 740.75 +5.00 1,478 17,013 +615
Mar13 120326 750.00 756.75 750.00 753.00 +4.25 36 749 +31
May13 120326 756.00 756.00 756.00 756.00 +4.25 2 62 +0
Total Volume and Open Interest 18,138 134,017 +2,324
Wheat(MGE)
May12 120326 815.00 830.75 814.00 822.00 +4.75 1,240 11,986 -129
Jul12 120326 808.75 825.75 808.75 816.75 +5.25 398 9,725 +87
Sep12 120326 794.75 806.00 794.00 799.00 +4.00 498 9,947 +169
Dec12 120326 798.00 809.00 798.00 801.25 +2.75 206 5,640 +81
Mar13 120326 810.00 813.75 807.25 807.25 +2.00 14 537 +4
Total Volume and Open Interest 2,356 37,845 +212
Oats(CBOT)
May12 120326 334.00 340.25 332.25 332.75 -0.25 511 6,097 -193
Jul12 120326 327.00 333.50 327.00 327.00 unch 57 2,051 +20
Sep12 120326 330.50 332.00 324.75 328.25 +3.50 20 241 +14
Dec12 120326 337.50 341.00 332.50 335.25 +2.75 302 1,985 +2
Total Volume and Open Interest 890 10,380 -157
Rough Rice(CBOT)
May12 120326 14.64 14.82 14.57 14.81 +0.20 331 11,553 -39
Jul12 120326 14.89 15.07 14.85 15.07 +0.20 180 2,015 +126
Sep12 120326 15.20 15.32 15.10 15.31 +0.22 140 1,091 +96
Nov12 120326 15.33 15.55 15.33 15.55 +0.23 2 83 +2
Total Volume and Open Interest 653 14,742 +185
Live Cattle(CME)
Apr12 120326 124.450 125.385 124.150 124.550 +0.050 13,891 59,034 -2,176
Jun12 120326 121.000 121.750 120.750 121.100 unch 18,204 141,887 +1,508
Aug12 120326 123.035 123.750 122.850 123.135 -0.065 10,140 77,036 +1,580
Oct12 120326 128.300 128.850 128.075 128.650 +0.270 5,281 40,868 +225
Dec12 120326 129.650 130.350 129.485 130.075 +0.195 4,332 22,835 +1,069
Feb13 120326 129.950 130.800 129.935 130.750 +0.015 602 6,864 +289
Total Volume and Open Interest 52,575 352,014 +2,513
Feeder Cattle(CME)
Mar12 120326 153.450 153.685 153.235 153.650 +0.350 491 3,226 -96
Apr12 120326 152.535 153.285 152.130 152.550 +0.115 1,797 9,958 -139
May12 120326 153.485 154.450 153.000 153.735 +0.250 2,445 17,240 +175
Aug12 120326 155.750 156.735 155.325 156.100 -0.050 1,104 14,066 -22
Sep12 120326 156.200 156.700 155.880 156.700 -0.100 352 2,920 +82
Oct12 120326 157.000 157.000 155.900 156.800 unch 133 1,477 +23
Nov12 120326 156.350 156.950 155.800 156.650 -0.335 49 923 -5
Total Volume and Open Interest 6,381 50,067 +22
Lean Hogs(CME)
Apr12 120326 84.950 85.000 84.330 84.885 -0.150 7,384 33,297 -1,145
May12 120326 93.700 93.900 93.135 93.900 +0.150 150 2,902 -16
Jun12 120326 92.230 92.980 91.785 92.900 +0.670 17,407 100,097 +4,129
Jul12 120326 92.580 92.900 91.950 92.750 +0.250 3,255 26,888 -495
Aug12 120326 93.400 93.750 92.900 93.635 +0.135 7,115 37,396 +1,461
Oct12 120326 84.750 85.300 84.400 85.250 +0.300 3,103 32,185 +937
Dec12 120326 81.350 81.950 81.080 81.900 +0.320 2,089 22,154 +839
Feb13 120326 82.180 82.750 82.000 82.500 -0.100 298 6,921 +173
Total Volume and Open Interest 41,432 268,089 +6,426
Class III Milk(CME)
Mar12 120326 15.65 15.68 15.63 15.64 +0.01 389 5,996 -129
Apr12 120326 15.67 15.75 15.31 15.61 -0.07 932 4,881 +52
May12 120326 15.04 15.44 14.91 15.34 +0.23 410 4,201 +96
Jun12 120326 15.45 15.67 15.32 15.60 +0.16 208 3,478 +39
Jul12 120326 15.98 16.12 15.91 16.12 +0.14 118 2,576 +7
Total Volume and Open Interest 2,248 32,135 +113
Cocoa(ICE)
May12 120326 2304 2344 2290 2331 +24 12,703 63,060 -360
Jul12 120326 2331 2371 2318 2358 +26 5,055 35,822 +581
Sep12 120326 2333 2380 2332 2366 +26 1,180 20,835 +495
Dec12 120326 2354 2381 2347 2374 +26 684 22,316 +54
Mar13 120326 2357 2390 2357 2378 +25 772 21,091 +427
May13 120326 2392 2392 2392 2392 +26 125 3,977 -9
Jul13 120326 2402 2402 2402 2402 +27 53 1,202 +47
Total Volume and Open Interest 20,572 169,353 +1,235
Coffee "C"(ICE)
May12 120326 178.25 180.40 177.70 178.80 +0.05 20,905 78,311 +511
Jul12 120326 181.00 183.05 180.50 181.40 -0.15 8,693 32,784 +30
Sep12 120326 183.70 185.85 183.60 184.20 -0.15 3,646 25,506 +521
Dec12 120326 188.75 189.75 187.55 188.20 -0.10 1,900 13,175 +172
Mar13 120326 192.60 193.10 191.40 192.15 -0.05 723 4,519 +121
May13 120326 195.00 195.70 194.35 194.85 +0.05 704 2,019 +123
Total Volume and Open Interest 37,278 158,081 +2,134
Orange Juice(ICE)
May12 120326 168.85 169.20 165.00 168.15 +1.95 1,991 16,635 -954
Jul12 120326 162.50 165.20 161.50 164.20 +1.90 300 1,878 +69
Sep12 120326 160.00 162.50 159.80 162.20 +1.80 67 1,091 +17
Nov12 120326 155.00 157.35 155.00 157.35 +2.10 112 890 +61
Jan13 120326 155.00 156.70 155.00 156.70 +1.65 39 149 +39
Mar13 120326 156.70 156.70 156.70 156.70 +1.65 34 34 +24
Total Volume and Open Interest 2,543 20,681 -744
Sugar #11(ICE)
May12 120326 25.41 25.66 24.70 24.78 -0.85 47,959 251,487 +3,332
Jul12 120326 24.40 24.54 23.74 23.81 -0.69 29,470 214,166 -11
Oct12 120326 24.16 24.32 23.70 23.75 -0.52 13,102 119,781 +168
Mar13 120326 24.75 24.77 24.30 24.35 -0.37 4,930 85,258 +1,128
May13 120326 24.26 24.27 23.93 24.02 -0.20 1,147 18,499 +319
Jul13 120326 23.96 24.00 23.67 23.77 -0.15 1,042 18,123 +498
Oct13 120326 24.04 24.06 23.77 23.84 -0.16 978 20,408 +257
Mar14 120326 24.15 24.15 23.90 23.95 -0.13 477 14,559 +327
Total Volume and Open Interest 99,506 753,141 +6,264
London Cocoa(LCE)
May12 120326 1488 1516 1482 1513 +21 3,941 45,919 +374
Jul12 120326 1504 1527 1497 1525 +16 2,966 44,798 +384
Sep12 120326 1509 1529 1500 1527 +12 789 26,349 -42
Dec12 120326 1517 1533 1507 1530 +10 953 26,945 -61
Mar13 120326 1511 1519 1492 1515 +9 923 28,545 +37
May13 120326 1526 1526 1518 1521 +8 175 8,206 -160
Jul13 120326 1526 1526 1526 1526 +5 100 3,089 +884
Total Volume and Open Interest 9,847 186,568 +1,416
London Sugar(LCE)
May12 120326 658.80 659.90 646.30 648.80 -10.90 1,354 31,353 +1,122
Aug12 120326 641.00 642.60 630.10 633.50 -9.30 1,143 16,526 -369
Oct12 120326 628.50 629.50 620.70 623.30 -8.90 485 10,309 +5
Dec12 120326 631.10 632.40 622.90 627.20 -7.20 202 3,061 +30
Mar13 120326 634.50 635.80 626.70 631.10 -5.60 104 5,059 +300
Total Volume and Open Interest 3,324 67,166 +1,096
Cotton(ICE)
May12 120326 89.65 91.01 89.36 90.91 +1.28 11,366 88,834 -1,898
Jul12 120326 90.26 91.25 90.06 91.03 +0.76 5,389 50,323 +1,648
Oct12 120326 91.13 91.13 91.13 91.13 +0.72 2 86 +1
Dec12 120326 88.70 89.49 88.68 89.41 +0.70 2,137 46,205 +470
Mar13 120326 90.08 90.08 90.08 90.08 +0.70 54 2,172 +2
May13 120326 90.15 90.15 90.15 90.15 +0.66 12 669 +0
Total Volume and Open Interest 18,980 189,321 +228
Lumber(CME)
May12 120326 260.9 264.1 258.0 261.5 +2.9 1,157 6,412 +223
Jul12 120326 273.9 273.9 270.3 272.7 +3.2 346 2,197 -76
Sep12 120326 276.9 279.7 276.9 278.0 +1.9 115 1,000 -41
Nov12 120326 276.1 276.1 274.2 276.1 +1.9 25 605 -1
Total Volume and Open Interest 1,644 10,253 +106
Crude Oil(NYM)
May12 120326 106.79 107.32 106.19 107.03 +0.16 295,474 300,458 -5,429
Jun12 120326 107.45 107.81 106.70 107.55 +0.20 76,250 161,627 -3,009
Jul12 120326 107.76 108.26 107.20 108.02 +0.23 30,624 107,965 +1,415
Aug12 120326 107.95 108.53 107.51 108.36 +0.26 14,699 73,966 +723
Sep12 120326 108.04 108.67 107.70 108.55 +0.29 16,699 60,722 +1,560
Oct12 120326 107.90 108.78 107.90 108.68 +0.31 9,707 42,459 -1,830
Nov12 120326 108.23 108.87 108.18 108.81 +0.33 8,015 34,658 +511
Dec12 120326 108.49 109.01 107.99 108.91 +0.36 40,354 189,492 -1,848
Jan13 120326 108.98 109.00 108.92 108.93 +0.39 6,313 42,115 +78
Feb13 120326 108.35 108.81 108.34 108.81 +0.42 1,987 21,906 +330
Mar13 120326 108.36 108.56 108.36 108.56 +0.44 3,269 31,691 +1,581
Apr13 120326 108.04 108.26 108.04 108.18 +0.48 319 14,653 -39
May13 120326 107.76 107.76 107.76 107.76 +0.51 634 12,832 +205
Jun13 120326 106.99 107.37 106.98 107.37 +0.54 6,798 65,775 +668
Jul13 120326 106.88 106.88 106.88 106.88 +0.57 522 11,279 +261
Aug13 120326 106.42 106.42 106.42 106.42 +0.60 45 7,070 +1
Total Volume and Open Interest 539,283 1,553,222 -7,820
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 120326 106.875 107.350 106.175 107.025 +0.150 8,064 1,332 -3
Jun12 120326 107.050 107.775 106.800 107.550 +0.200 199 203 +29
Jul12 120326 107.575 108.200 107.500 108.025 +0.225 24 72 +7
Aug12 120326 108.475 108.475 108.350 108.350 +0.250 0 13 +0
Sep12 120326 108.550 108.550 108.550 108.550 +0.300 1 31 +0
Oct12 120326 108.675 108.675 108.675 108.675 +0.300 0 9 +0
Nov12 120326 108.800 108.800 108.800 108.800 +0.325 1 0 +0
Dec12 120326 108.900 108.900 108.900 108.900 +0.350 2 231 +1
Total Volume and Open Interest 8,295 2,066 +34
Heating Oil(NYM)
Apr12 120326 320.99 323.11 319.82 322.88 +1.87 33,897 34,088 -6,182
May12 120326 322.14 324.80 321.37 324.65 +2.18 53,690 81,374 +754
Jun12 120326 323.11 325.94 322.40 325.78 +2.28 27,072 59,080 -1,244
Jul12 120326 324.23 326.94 324.23 326.88 +2.40 9,781 26,032 +1,558
Aug12 120326 325.80 327.84 325.80 327.82 +2.45 3,616 16,315 +102
Sep12 120326 325.72 328.59 325.72 328.56 +2.45 2,915 15,125 +347
Oct12 120326 328.30 329.30 328.30 329.24 +2.45 1,066 8,445 -164
Nov12 120326 329.25 329.83 329.20 329.83 +2.40 711 4,615 -86
Dec12 120326 327.76 330.32 327.76 330.28 +2.35 5,887 32,006 -405
Jan13 120326 330.10 330.48 329.83 330.48 +2.35 854 5,597 +52
Feb13 120326 329.63 329.63 329.63 329.63 +2.30 399 1,000 +128
Mar13 120326 327.53 327.53 327.53 327.53 +2.24 122 1,114 +4
Total Volume and Open Interest 140,079 285,596 -5,100
Gasoline(NYMEX)
Apr12 120326 338.52 341.83 337.60 341.66 +3.14 38,153 48,262 -5,677
May12 120326 336.75 339.98 335.86 339.87 +2.98 61,278 110,700 +3,209
Jun12 120326 332.07 335.22 331.59 335.14 +2.64 33,511 69,450 +452
Jul12 120326 326.90 330.09 326.90 330.03 +2.20 15,512 42,388 -452
Aug12 120326 322.00 324.47 321.42 324.40 +1.98 9,203 25,420 -966
Sep12 120326 315.86 318.31 315.62 318.24 +1.82 6,125 24,863 +1,249
Oct12 120326 299.21 301.14 298.18 301.06 +1.62 2,657 20,432 -473
Nov12 120326 294.00 295.95 294.00 295.95 +1.59 1,525 7,188 +377
Dec12 120326 291.40 293.13 291.40 293.05 +1.55 2,208 20,994 -588
Jan13 120326 290.75 291.85 290.26 291.85 +1.46 900 5,273 -368
Total Volume and Open Interest 171,965 385,667 -2,968
e-miNY RBOB Gasoline(NYM)
Apr12 120326 341.70 341.70 341.66 341.70 +3.20      
May12 120326 339.90 339.90 339.87 339.90 +3.00      
Jun12 120326 335.10 335.14 335.10 335.10 +2.60      
Jul12 120326 330.00 330.03 330.00 330.00 +2.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr12 120326 2.286 2.318 2.213 2.226 -0.049 155,467 59,148 -16,066
May12 120326 2.382 2.419 2.305 2.319 -0.054 112,474 293,556 +12,842
Jun12 120326 2.493 2.526 2.424 2.437 -0.044 24,905 101,562 +3,050
Jul12 120326 2.606 2.629 2.534 2.551 -0.035 25,305 137,042 +460
Aug12 120326 2.674 2.690 2.604 2.619 -0.028 12,768 44,800 +956
Sep12 120326 2.688 2.713 2.628 2.646 -0.024 11,131 87,953 +1,818
Oct12 120326 2.765 2.775 2.699 2.716 -0.022 19,404 143,281 +1,664
Nov12 120326 2.973 2.992 2.927 2.942 -0.018 3,660 47,157 +356
Dec12 120326 3.319 3.335 3.268 3.283 -0.018 4,104 53,551 +198
Jan13 120326 3.460 3.480 3.407 3.423 -0.017 10,630 71,520 +696
Feb13 120326 3.461 3.461 3.420 3.434 -0.015 2,144 17,914 +358
Mar13 120326 3.446 3.446 3.400 3.414 -0.015 2,200 26,171 +53
Apr13 120326 3.420 3.434 3.371 3.387 -0.014 3,069 40,251 -308
May13 120326 3.414 3.438 3.414 3.426 -0.014 389 10,867 +13
Jun13 120326 3.464 3.481 3.464 3.478 -0.014 625 4,613 +54
Jul13 120326 3.518 3.537 3.518 3.526 -0.013 671 4,971 +2
Total Volume and Open Interest 390,501 1,238,235 +6,323
Brent Crude Oil(ICE)
May12 120326 125.04 125.89 124.58 125.65 +0.52 199,407 240,834 +2,284
Jun12 120326 124.30 125.19 123.83 124.98 +0.59 101,348 177,951 +5,748
Jul12 120326 123.61 124.53 123.17 124.36 +0.64 37,467 81,057 -294
Aug12 120326 122.91 123.83 122.55 123.70 +0.67 19,709 53,395 +566
Sep12 120326 122.12 122.98 121.85 122.94 +0.69 13,283 73,397 +1,552
Oct12 120326 121.32 122.18 121.00 122.16 +0.70 8,616 55,234 +1,094
Nov12 120326 120.62 121.51 120.35 121.49 +0.72 5,733 32,275 +100
Dec12 120326 119.91 120.84 119.51 120.81 +0.73 41,730 105,659 +628
Jan13 120326 119.34 120.17 119.34 120.17 +0.74 2,086 18,467 -337
Feb13 120326 119.30 119.53 119.30 119.53 +0.75 862 10,644 -72
Mar13 120326 118.80 118.86 118.80 118.86 +0.77 1,643 9,456 +61
Apr13 120326 118.15 118.15 118.15 118.15 +0.78 389 7,116 -128
May13 120326 117.47 117.47 117.43 117.43 +0.78 489 6,992 +38
Jun13 120326 115.38 116.72 115.38 116.69 +0.80 4,753 31,396 +1,078
Total Volume and Open Interest 458,111 1,092,912 +14,078
Gas Oil(ICE)
Apr12 120326 1026.00 1032.75 1024.25 1030.00 +1.00 68,640 107,261 -3,353
May12 120326 1026.50 1034.25 1024.75 1031.25 +1.75 90,754 116,048 +2,353
Jun12 120326 1026.00 1034.25 1024.50 1031.50 +2.25 52,733 62,262 +5,631
Jul12 120326 1026.00 1034.50 1024.50 1032.00 +3.00 19,153 29,828 -5
Aug12 120326 1026.75 1034.75 1025.25 1032.75 +3.50 9,380 28,496 +767
Sep12 120326 1026.25 1034.75 1025.25 1032.75 +3.50 8,515 24,573 +1,350
Oct12 120326 1026.25 1033.50 1024.25 1031.25 +3.50 2,705 15,057 +174
Nov12 120326 1023.00 1030.00 1022.25 1029.25 +3.50 2,554 12,532 +457
Dec12 120326 1020.00 1029.00 1019.50 1026.50 +3.50 16,566 44,520 +9
Jan13 120326 1024.50 1025.00 1023.50 1024.25 +3.75 1,246 14,239 +303
Total Volume and Open Interest 278,855 521,016 +9,012
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120326 2.297 2.306 2.270 2.275 -0.017 102 572 -40
May12 120326 2.302 2.315 2.280 2.281 -0.017 282 1,439 +7
Jun12 120326 2.310 2.321 2.287 2.289 -0.017 129 778 +10
Jul12 120326 2.315 2.333 2.298 2.301 -0.011 222 1,907 +6
Aug12 120326 2.301 2.314 2.274 2.279 -0.013 108 1,364 +49
Sep12 120326 2.249 2.253 2.225 2.227 -0.013 187 1,253 +14
Oct12 120326 2.160 2.160 2.142 2.142 -0.006 47 1,027 +22
Total Volume and Open Interest 1,305 11,299 +167
WTI Crude Oil(ICE)
May12 120326 106.89 107.33 106.22 107.03 +0.16 61,516 52,199 -6,173
Jun12 120326 107.04 107.80 106.73 107.55 +0.20 23,396 57,490 -348
Jul12 120326 107.50 108.21 107.20 108.02 +0.23 7,697 30,616 -305
Aug12 120326 107.65 108.45 107.57 108.36 +0.26 5,039 15,009 +412
Sep12 120326 107.82 108.63 107.78 108.55 +0.29 4,991 20,706 +828
Oct12 120326 107.91 108.75 107.91 108.68 +0.31 4,578 12,828 +98
Nov12 120326 108.75 108.88 108.45 108.81 +0.33 2,955 8,274 +581
Dec12 120326 108.10 109.00 108.10 108.91 +0.36 11,992 64,872 -211
Jan13 120326 108.80 108.93 108.80 108.93 +0.39 2,105 6,125 +513
Feb13 120326 108.81 108.81 108.81 108.81 +0.42 840 2,690 +371
Mar13 120326 108.56 108.56 108.56 108.56 +0.44 260 3,950 +52
Apr13 120326 108.18 108.18 108.18 108.18 +0.48 50 657 +31
May13 120326 107.76 107.76 107.76 107.76 +0.51 35 685 +9
Jun13 120326 107.10 107.40 107.10 107.37 +0.54 1,066 16,861 +310
Jul13 120326 106.88 106.88 106.88 106.88 +0.57 8 251 +0
Aug13 120326 106.42 106.42 106.42 106.42 +0.60 6 949 -1
Total Volume and Open Interest 133,377 391,682 -2,510
US Dollar Index(ICE)
Jun12 120326 79.495 79.940 79.060 79.180 -0.395 21,985 61,135 +1,672
Sep12 120326 79.760 79.760 79.575 79.580 -0.390 5 514 +0
Dec12 120326 80.010 80.010 80.010 80.010 -0.420      
Total Volume and Open Interest 21,990 61,649 +1,672
Australian Dollar(CME)
Jun12 120326 103.71 104.49 103.29 104.30 +0.69 152,527 150,101 -3,478
Sep12 120326 102.66 103.31 102.40 103.29 +0.67 115 297 +13
Dec12 120326 102.31 102.31 101.65 102.31 +0.66 2 9 +1
Total Volume and Open Interest 152,644 150,409 -3,464
British Pound(CME)
Jun12 120326 158.62 159.65 157.92 159.44 +0.84 81,533 138,055 +898
Sep12 120326 158.55 159.41 157.88 159.33 +0.84 78 118 -7
Dec12 120326 159.21 159.21 158.38 159.21 +0.83 0 42 +0
Total Volume and Open Interest 81,611 138,222 +891
Canadian Dollar(CME)
Jun12 120326 99.95 100.75 99.82 100.58 +0.61 98,863 121,810 +477
Sep12 120326 99.90 100.50 99.77 100.37 +0.60 129 2,453 +52
Dec12 120326 99.92 100.30 99.55 100.16 +0.61 85 3,431 +43
Mar13 120326 100.00 100.00 99.33 99.94 +0.61 1 89 +0
Total Volume and Open Interest 99,101 127,961 +582
Japanese Yen(CME)
Jun12 120326 121.40 121.40 120.56 120.86 -0.46 136,454 137,022 -477
Sep12 120326 121.12 121.45 120.84 120.99 -0.46 109 161 +10
Dec12 120326 121.15 121.63 121.15 121.15 -0.48 0 34 +0
Total Volume and Open Interest 136,565 137,220 -466
Swiss Franc(CME)
Jun12 120326 110.26 110.95 109.56 110.79 +0.61 35,314 42,145 -148
Sep12 120326 110.65 110.93 110.33 110.93 +0.60 0 182 +0
Dec12 120326 111.09 111.09 110.48 111.09 +0.61 0 2 +0
Total Volume and Open Interest 35,314 42,329 -148
EuroFX(CME)
Jun12 120326 132.71 133.74 131.97 133.49 +0.79 243,903 263,226 +4,168
Sep12 120326 132.91 133.79 132.05 133.56 +0.79 36 635 +10
Dec12 120326 132.80 133.64 132.80 133.64 +0.79 8 53 +8
Total Volume and Open Interest 243,947 263,924 +4,186
Mexican Peso(CME)
Apr12 120326 788.2 788.2 781.8 788.2 +6.5      
May12 120326 786.2 786.2 779.8 786.2 +6.5      
Total Volume and Open Interest 35,951 176,584 +1,368
Brazilian Real(CME)
Apr12 120326 550.35 552.70 549.65 550.35 -0.10 30 2,994 -30
May12 120326 546.95 546.95 546.50 546.95 +0.45 0 550 +0
Jun12 120326 543.50 543.50 543.50 543.50 +1.00 1 2,355 +0
Jul12 120326 540.25 540.25 539.25 540.25 +1.00 0 100 +0
Total Volume and Open Interest 51 19,570 -10
30-Year T-Bonds(CBOT)
Jun12 120326 137~250 137~260 136~270 137~210 -0~050 345,234 569,297 -1,348
Sep12 120326 136~220 136~250 136~090 136~200 -0~050 4 110 +1
Dec12 120326 135~200 135~250 135~200 135~200 -0~050      
Total Volume and Open Interest 345,238 569,407 -1,347
10-Year T-Notes(CBOT)
Jun12 120326 128~315 129~060 128~200 129~020 +0~005 1,151,317 1,756,637 -14,932
Sep12 120326 127~280 127~280 127~275 127~280 +0~005 1 2 +1
Dec12 120326 127~010 127~010 127~005 127~010 +0~005 0 1 +0
Total Volume and Open Interest 1,151,318 1,756,640 -14,931
5-Year T-Notes(CBOT)
Mar12 120326 122~043 122~060 122~021 122~058 +0~008 4,215 30,505 -1,450
Jun12 120326 122~013 122~032 121~117 122~024 +0~008 557,794 1,384,279 +3,314
Sep12 120326 121~048 121~048 121~040 121~048 +0~008      
Total Volume and Open Interest 562,009 1,414,784 +1,864
2 Year T-Notes(CBOT)
Mar12 120326 110~017 110~018 110~015 110~018 +0~002 1,748 26,542 -1,309
Jun12 120326 110~000 110~004 109~124 110~003 +0~003 183,907 809,715 -14,062
Sep12 120326 109~083 109~083 109~080 109~083 +0~003      
Total Volume and Open Interest 185,655 836,257 -15,371
Eurodollars(CME)
Jun12 120326 99.525 99.545 99.520 99.540 +0.015 125,492 1,065,600 -8,957
Sep12 120326 99.495 99.520 99.495 99.515 +0.020 106,903 883,028 +5,771
Dec12 120326 99.460 99.480 99.450 99.475 +0.020 118,855 950,396 +5,597
Mar13 120326 99.415 99.440 99.405 99.435 +0.025 116,348 635,904 +7,306
Jun13 120326 99.345 99.375 99.335 99.365 +0.020 144,715 674,047 -1,466
Sep13 120326 99.265 99.290 99.240 99.275 +0.015 117,769 572,291 +1,594
Dec13 120326 99.155 99.185 99.130 99.170 +0.010 143,394 542,885 -1,024
Mar14 120326 99.045 99.080 99.015 99.065 +0.010 120,300 450,646 -803
Jun14 120326 98.915 98.950 98.875 98.935 +0.015 117,885 334,054 -2,557
Sep14 120326 98.755 98.800 98.715 98.785 +0.020 97,530 327,207 +450
Dec14 120326 98.575 98.615 98.525 98.600 +0.020 106,483 305,129 +2,463
Mar15 120326 98.390 98.435 98.340 98.420 +0.025 88,642 226,571 -996
Jun15 120326 6.440 6.490 6.390 6.475 +0.025 87,041 263,012 -9,315
Sep15 120326 6.255 6.305 6.205 6.290 +0.025 47,268 172,326 -4,823
Dec15 120326 6.080 6.125 6.025 6.105 +0.020 40,117 169,299 -4,524
Mar16 120326 5.930 5.970 5.875 5.950 +0.015 43,721 89,502 -404
Jun16 120326 5.770 5.805 5.715 5.785 +0.010 25,726 97,633 +1,184
Sep16 120326 5.615 5.640 5.555 5.625 +0.005 15,970 72,690 -343
Total Volume and Open Interest 1,714,090 8,087,108 -8,077
30 Day Federal Funds(CBOT)
Mar12 120326 99.870 99.870 99.870 99.870 unch 4,337 60,990 +1,839
Apr12 120326 99.870 99.875 99.865 99.865 unch 3,207 50,604 +1,342
May12 120326 99.870 99.870 99.865 99.865 unch 3,882 53,585 +517
Jun12 120326 99.865 99.865 99.855 99.860 unch 1,329 41,035 +818
Jul12 120326 99.845 99.855 99.845 99.850 unch 2,005 48,473 -249
Aug12 120326 99.840 99.850 99.840 99.840 unch 1,777 37,856 +499
Total Volume and Open Interest 29,495 563,760 +4,190
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120326 99.670 99.670 99.670 99.670 unch      
Sep12 120326 99.662 99.662 99.662 99.662 unch      
Dec12 120326 99.660 99.660 99.660 99.660 unch      
Mar13 120326 99.655 99.655 99.655 99.655 unch      
Jun13 120326 99.650 99.650 99.650 99.650 unch      
Sep13 120326 99.650 99.650 99.650 99.650 unch      
Dec13 120326 99.640 99.640 99.640 99.640 unch      
Mar14 120326 99.500 99.500 99.500 99.500 unch      
Jun14 120326 99.360 99.360 99.360 99.360 unch      
Sep14 120326 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120326 99.67 99.67 99.67 99.67 unch 200 2,671 +0
Sep12 120326 99.66 99.66 99.66 99.66 unch 0 693 +0
Dec12 120326 99.66 99.66 99.66 99.66 unch 0 415 +0
Mar13 120326 99.65 99.65 99.65 99.65 unch 0 81 +0
Jun13 120326 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120326 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120326 99.64 99.64 99.64 99.64 unch 0 406 +0
Mar14 120326 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 200 4,808 +0
Japanese Gov't Bonds(SGX)
Jun12 120326 141.62 141.83 141.58 141.81 +0.25 4,598 17,435 -1,894
Sep12 120326 141.21 141.21 141.21 141.21 +0.25 0 5 +0
Dec12 120326 139.12 139.12 139.12 139.12 +0.25 0 4 +0
Total Volume and Open Interest 4,598 17,444 -1,894
Euro-Bund(EUREX)
Jun12 120326 137.46 137.59 136.59 136.74 -0.65 899,253 805,705 +6,624
Sep12 120326 136.05 136.08 135.31 135.31 -0.66 11 1,059 +8
Dec12 120326 135.29 135.29 135.29 135.29 -0.65      
Total Volume and Open Interest 899,264 806,764 +6,632
Euro-Bobl(EUREX)
Jun12 120326 123.62 123.69 123.21 123.32 -0.25 526,486 789,170 +7,699
Sep12 120326 123.29 123.79 123.29 123.29 -0.24 0 52 +0
Dec12 120326 123.27 123.27 123.27 123.27 -0.25      
Total Volume and Open Interest 526,486 789,222 +7,699
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120326 99.375 99.375 99.375 99.375 +0.015 0 1,702 +0
Sep12 120326 99.365 99.365 99.365 99.365 +0.010 3 1,348 +0
Total Volume and Open Interest 8 5,924 +1
Long Gilt(LIFFE)
Mar12 120326 115~13 115~13 114~22 114~22 -0~14 451 11,984 +17
Jun12 120326 113~14 113~27 112~28 112~32 -0~15 126,689 273,964 +12,243
Total Volume and Open Interest 127,140 285,948 +12,260
3-Mth Short Sterling(LIFFE)
Jun12 120326 99.04 99.06 99.03 99.05 +0.01 28,801 254,773 -6,545
Sep12 120326 99.07 99.08 99.05 99.07 unch 58,569 281,048 +168
Dec12 120326 99.05 99.06 99.03 99.05 unch 57,251 254,515 +3,640
Mar13 120326 99.02 99.03 98.99 99.02 unch 49,923 227,246 -12,699
Jun13 120326 98.94 98.97 98.91 98.95 unch 46,542 203,626 -2,992
Sep13 120326 98.86 98.89 98.83 98.87 unch 29,205 172,680 +3,488
Total Volume and Open Interest 408,618 1,842,839 -11,217
3-Mth Euribor(LIFFE)
Jun12 120326 99.365 99.380 99.360 99.375 +0.015 72,184 524,794 +5,217
Sep12 120326 99.365 99.375 99.355 99.365 +0.010 105,681 502,965 -5,765
Dec12 120326 99.325 99.335 99.305 99.320 +0.005 95,087 362,499 -19,806
Total Volume and Open Interest 698,851 3,019,810 -13,194
3-Mth Aus T-Bills(SFE)
Jun12 120326 95.77 95.79 95.75 95.77 unch 10,848 185,911 -1,798
Sep12 120326 95.88 95.91 95.85 95.89 unch 14,134 162,897 +1,016
Dec12 120326 95.94 95.97 95.91 95.94 unch 10,983 93,117 +1,038
Mar13 120326 95.93 95.96 95.89 95.93 unch 4,877 56,946 +106
Jun13 120326 95.87 95.90 95.84 95.87 unch 3,074 53,266 +358
Sep13 120326 95.80 95.82 95.75 95.79 -0.01 3,120 38,547 +1,005
Dec13 120326 95.72 95.74 95.66 95.69 -0.02 2,213 26,515 +1,086
Mar14 120326 95.63 95.65 95.57 95.60 -0.04 254 15,557 +1
Jun14 120326 95.56 95.56 95.53 95.53 -0.04 42 1,018 -24
Sep14 120326 95.48 95.48 95.47 95.47 -0.03 16 496 -5
Total Volume and Open Interest 49,561 634,592 +2,743
10-Year Aus T-Bonds(SFE)
Jun12 120326 95.77 95.83 95.75 95.77 +0.01 50,937 340,337 -8,718
Sep12 120326 95.77 95.77 95.77 95.77 +0.01      
Total Volume and Open Interest 50,937 340,337 -8,718
3-Year Aus T-Bonds(SFE)
Jun12 120326 96.33 96.37 96.30 96.33 unch 158,601 392,664 +7,847
Sep12 120326 96.33 96.33 96.33 96.33 unch      
Total Volume and Open Interest 158,601 392,664 +7,847
Gold(CMX)
Apr12 120326 1662.2 1693.4 1655.1 1685.6 +23.2 175,716 139,629 -5,017
Jun12 120326 1665.3 1696.0 1657.5 1688.2 +23.3 17,965 137,027 +1,957
Aug12 120326 1671.5 1696.7 1660.0 1690.6 +23.3 1,937 32,180 +78
Oct12 120326 1673.9 1700.4 1667.5 1692.8 +23.4 457 12,418 -140
Dec12 120326 1676.6 1701.4 1667.8 1694.9 +23.4 2,073 29,982 +207
Feb13 120326 1674.4 1703.5 1674.4 1697.1 +23.4 1,156 16,498 +4
Apr13 120326 1699.1 1699.1 1699.1 1699.1 +23.4 8 8,263 +2
Jun13 120326 1700.3 1707.7 1700.3 1701.7 +23.5 1,547 8,976 +121
Aug13 120326 1704.6 1704.6 1704.6 1704.6 +23.5 0 255 +0
Oct13 120326 1707.6 1707.6 1707.6 1707.6 +23.4      
Dec13 120326 1711.5 1711.5 1710.8 1710.8 +23.3 726 9,123 +169
Total Volume and Open Interest 204,513 431,964 -3,261
Silver(CMX)
Mar12 120326 3214.0 3272.6 3212.0 3272.6 +47.8 124 289 -33
May12 120326 3225.5 3293.5 3202.0 3275.0 +47.8 51,616 54,609 +915
Jul12 120326 3240.0 3295.5 3210.0 3280.6 +47.9 3,162 15,873 +1,219
Sep12 120326 3270.5 3287.5 3270.5 3285.5 +48.2 1,013 5,534 -595
Dec12 120326 3251.0 3302.0 3230.5 3290.8 +48.4 482 15,821 -39
Mar13 120326 3292.9 3292.9 3292.9 3292.9 +48.8 14 2,370 +0
May13 120326 3293.3 3293.3 3293.3 3293.3 +48.7 1 1,284 -1
Total Volume and Open Interest 56,606 112,365 +1,417
Platinum(NYMEX)
Apr12 120326 1631.3 1650.4 1620.6 1646.7 +18.8 12,973 18,784 -2,801
Jul12 120326 1632.0 1654.8 1625.0 1651.0 +19.2 2,316 23,720 +1,173
Oct12 120326 1635.5 1656.2 1635.5 1654.8 +19.4 14 766 +11
Jan13 120326 1657.7 1657.7 1657.7 1657.7 +19.6 0 7 +0
Total Volume and Open Interest 15,303 43,277 -1,617
Palladium(NYMEX)
Mar12 120326 662.15 667.25 662.15 667.25 +8.85 13 36 +4
Jun12 120326 658.00 674.75 658.00 668.75 +8.85 10,064 19,928 -1,136
Sep12 120326 669.40 670.20 667.55 670.20 +8.85 39 488 +36
Total Volume and Open Interest 10,122 20,490 -1,095
Copper(CMX)
Mar12 120326 382.45 389.85 382.20 388.55 +7.60 542 1,395 -312
May12 120326 380.55 389.95 379.50 388.75 +7.90 54,481 82,330 -2,316
Jul12 120326 381.65 390.60 380.45 389.55 +7.85 4,147 27,915 +492
Sep12 120326 384.30 391.50 382.10 390.40 +7.85 1,052 19,122 +46
Dec12 120326 384.35 391.50 383.90 391.25 +7.80 875 10,044 +211
Total Volume and Open Interest 61,548 153,941 -1,748
DJIA Index(CBOT)
Jun12 120326 13057 13200 13035 13200 +168 572 11,226 +205
Sep12 120326 13137 13137 12971 13137 +166 0 2 +0
Dec12 120326 13056 13056 12890 13056 +166 0 1 +0
Mar13 120326 12989 12989 12823 12989 +166      
Total Volume and Open Interest 572 11,229 +205
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120326 13030 13204 13021 13200 +168 117,678 109,337 +3,973
Sep12 120326 12991 13137 12973 13137 +166 17 163 +12
Dec12 120326 13056 13056 13056 13056 +166 0 23 +0
Total Volume and Open Interest 117,695 109,523 +3,985
S & P 500(CME)
Jun12 120326 1394.10 1415.50 1392.60 1415.10 +21.00 10,291 221,793 -528
Sep12 120326 1399.40 1408.90 1399.40 1408.90 +21.00 1 1,284 +0
Dec12 120326 1394.00 1402.50 1390.50 1402.50 +21.00 72 835 +72
Mar13 120326 1396.50 1396.50 1396.50 1396.50 +21.00      
Total Volume and Open Interest 10,364 223,912 -456
S & P 500 E-Mini(Globex)
Jun12 120326 1393.75 1415.50 1392.50 1415.00 +21.00 1,682,418 2,700,517 +1,348
Sep12 120326 1386.75 1409.00 1386.75 1409.00 +21.00 1,807 4,363 +1,490
Total Volume and Open Interest 1,684,841 2,705,916 +3,354
NASDAQ 100(CME)
Jun12 120326 2731.00 2778.00 2731.00 2777.00 +48.20 303 9,991 -561
Sep12 120326 2772.00 2772.00 2770.00 2772.00 +48.20 0 1 +0
Dec12 120326 2766.50 2766.50 2718.30 2766.50 +48.20      
Total Volume and Open Interest 303 9,992 -561
NASDAQ 100 E-Mini(Globex)
Jun12 120326 2729.80 2778.00 2729.00 2777.00 +48.20 233,139 440,336 +3,783
Sep12 120326 2751.50 2772.00 2751.50 2772.00 +48.20 14 36 +0
Total Volume and Open Interest 233,153 440,390 +3,783
S & P Midcap 400(CME)
Jun12 120326 1001.50 1004.50 1001.50 1004.30 +13.60 278 1,082 +268
Sep12 120326 1001.50 1001.50 987.90 1001.50 +13.60      
Dec12 120326 999.50 999.50 985.90 999.50 +13.60      
Total Volume and Open Interest 278 1,082 +268
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120326 9980 10075 9960 10070 +110 3,870 45,622 -19,247
Sep12 120326 10085 10085 9975 10085 +110      
Total Volume and Open Interest 3,870 45,622 -19,247
Nikkei 225(SGX)
Jun12 120326 9940 9990 9845 9960 +20 111,305 245,131 +4,959
Sep12 120326 9940 9960 9940 9960 +20 7 1,276 +0
Dec12 120326 9905 9905 9905 9905 +25 0 5,902 +0
Total Volume and Open Interest 111,441 263,724 +4,966
CAC 40(EURONEXT)
Apr12 120326 3499.5 3515.0 3456.0 3499.0 +21.5 101,814 351,220 -628
May12 120326 3416.5 3441.5 3401.5 3441.5 +21.0 64 3,151 +49
Jun12 120326 3410.5 3422.0 3374.0 3413.5 +20.5 139 29,360 +367
Total Volume and Open Interest 102,017 383,847 -212
Hang Seng Index(HKFE)
Mar12 120326 20677 20793 20552 20729 +115 80,895 96,757 +1,340
Apr12 120326 20680 20790 20555 20723 +111 5,413 13,131 +3,496
Total Volume and Open Interest 86,527 115,834 +4,836
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120326 7051.0 7124.5 6981.0 7093.0 +76.0 154,537 157,520 +700
Sep12 120326 7049.5 7130.0 6996.5 7102.0 +76.0 250 3,175 +46
Total Volume and Open Interest 154,795 160,732 +752
FT-SE 100(EURONEXT)
Jun12 120326 5851.00 5866.00 5806.50 5851.50 +33.50 106,587 633,073 -1,424
Sep12 120326 5795.00 5817.50 5775.00 5811.50 +34.00 9 526 +1
Dec12 120326 5784.50 5784.50 5784.50 5784.50 +31.50 0 92 +45
Total Volume and Open Interest 106,596 633,691 -1,378
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120326 4280.0 4305.0 4253.0 4272.0 -13.0 26,555 188,669 -2,112
Sep12 120326 4230.0 4269.0 4230.0 4240.0 -13.0 209 2,094 +76
Total Volume and Open Interest 26,812 194,176 -2,019
GSCI(CME)
Apr12 120326 706.25 706.25 704.00 706.00 +2.75 22 10,081 -1
May12 120326 706.50 706.50 703.90 706.50 +2.50 2 79 +0
Jun12 120326 707.00 707.00 704.40 707.00 +2.50      
Total Volume and Open Interest 24 10,160 -1
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!!!