Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue March 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120327 1379.75 1387.25 1368.75 1369.75 -9.75 93,950 252,422 +2,790
Jul12 120327 1384.00 1391.25 1375.00 1376.25 -8.00 43,674 142,669 +3,539
Aug12 120327 1374.75 1380.25 1366.25 1367.50 -5.50 1,284 6,793 +121
Sep12 120327 1350.25 1355.75 1344.50 1346.00 -3.50 853 6,145 +0
Nov12 120327 1328.25 1335.00 1325.00 1327.75 -1.75 25,305 164,178 +4,120
Jan13 120327 1326.75 1333.50 1324.25 1327.75 -0.50 2,947 27,177 +462
Mar13 120327 1315.00 1320.25 1311.75 1314.75 -0.25 4,730 28,877 +1,605
May13 120327 1302.50 1306.75 1299.00 1301.00 -1.50 3,439 13,609 +676
Jul13 120327 1303.50 1307.50 1299.00 1301.00 -2.00 1,169 11,586 +194
Aug13 120327 1288.50 1288.50 1288.50 1288.50 unch 0 80 +0
Sep13 120327 1260.50 1260.50 1260.50 1260.50 unch 0 112 +0
Nov13 120327 1238.00 1238.75 1228.75 1235.75 +0.25 864 7,514 +397
Jan14 120327 1242.75 1243.00 1242.75 1242.75 -0.25 5 129 +1
Mar14 120327 1242.75 1243.00 1242.75 1242.75 -0.25 1 3 +1
Total Volume and Open Interest 178,236 661,775 +13,902
Soybean Meal(CBOT)
May12 120327 377.40 379.70 374.00 376.00 -1.90 39,551 128,626 +2,077
Jul12 120327 377.80 379.90 374.80 376.80 -1.60 15,835 43,702 -1,286
Aug12 120327 374.30 374.30 371.50 373.00 -1.30 646 8,340 +50
Sep12 120327 367.00 368.50 364.60 366.40 -1.10 757 8,109 +147
Oct12 120327 356.40 357.50 354.70 357.50 +0.10 344 5,325 +79
Dec12 120327 355.30 357.20 353.70 356.80 +0.80 5,025 30,245 +490
Jan13 120327 353.30 353.80 352.90 353.80 +0.90 79 3,766 +14
Mar13 120327 348.50 349.50 347.50 349.50 +1.00 306 5,133 +57
May13 120327 341.80 343.20 340.00 343.20 +1.10 13 2,881 +3
Jul13 120327 340.00 342.20 340.00 342.20 +1.00 2 1,510 +0
Total Volume and Open Interest 62,780 240,542 +1,755
Soybean Oil(CBOT)
May12 120327 55.37 55.59 55.00 55.10 -0.33 69,830 160,066 +556
Jul12 120327 55.75 55.99 55.43 55.52 -0.31 36,177 88,994 +5,002
Aug12 120327 55.94 56.08 55.62 55.70 -0.29 1,354 11,333 +82
Sep12 120327 56.06 56.28 55.80 55.86 -0.29 1,973 9,293 +467
Oct12 120327 56.25 56.25 55.93 55.95 -0.28 585 8,001 +203
Dec12 120327 56.37 56.61 56.10 56.20 -0.27 9,405 61,592 +581
Jan13 120327 56.39 56.55 56.30 56.30 -0.24 292 2,546 +223
Mar13 120327 56.62 56.62 56.32 56.38 -0.21 1,596 5,485 +449
May13 120327 56.61 56.61 56.30 56.38 -0.21 238 2,269 +174
Jul13 120327 56.58 56.66 56.37 56.42 -0.24 46 3,553 +13
Total Volume and Open Interest 121,796 356,920 +7,888
Canola(WCE)
May12 120327 607.7 611.0 606.4 606.9 -1.2 10,861 84,766 -2,349
Jul12 120327 605.0 608.6 604.3 604.9 -1.0 6,277 39,278 +202
Nov12 120327 563.3 566.6 562.1 562.4 -2.3 5,159 66,149 +47
Jan13 120327 568.2 570.0 566.4 566.4 -2.5 1,194 9,197 +345
Mar13 120327 572.5 573.2 569.6 569.6 -3.0 784 4,687 +653
Total Volume and Open Interest 24,752 207,049 -671
Corn(CBOT)
May12 120327 638.00 644.50 630.50 630.75 -7.00 102,994 472,839 -11,322
Jul12 120327 636.75 642.75 629.75 630.75 -5.25 35,028 300,882 +4,729
Sep12 120327 577.00 580.00 573.00 574.50 -2.00 15,351 138,049 +614
Dec12 120327 553.00 556.50 549.50 550.25 -3.00 24,236 319,127 +3,395
Mar13 120327 563.00 566.50 559.00 560.50 -3.00 2,060 50,100 +317
May13 120327 570.50 572.50 567.25 567.25 -5.00 453 4,810 +226
Jul13 120327 574.00 576.75 570.50 571.50 -3.25 309 7,412 +99
Sep13 120327 549.00 550.00 546.00 546.00 -3.75 34 1,083 +9
Dec13 120327 543.00 548.50 542.00 542.50 -2.25 759 21,445 +222
Mar14 120327 556.00 557.00 553.25 553.25 -2.50 5 490 +3
Total Volume and Open Interest 181,237 1,319,571 -1,705
Wheat(CBOT)
May12 120327 659.50 663.50 638.75 639.75 -19.75 44,314 183,952 -1,810
Jul12 120327 670.00 674.50 651.75 652.75 -17.50 19,569 113,888 +1,982
Sep12 120327 685.00 689.50 668.75 669.50 -15.50 4,189 54,524 -142
Dec12 120327 703.75 708.75 689.00 690.00 -14.50 5,854 73,098 -78
Mar13 120327 717.25 723.00 704.25 705.25 -12.50 509 12,424 +68
May13 120327 715.00 725.25 712.75 712.75 -12.50 56 787 +20
Total Volume and Open Interest 74,907 447,523 +219
Wheat(KCBT)
May12 120327 699.00 701.75 677.50 679.00 -20.00 7,411 42,489 -306
Jul12 120327 706.75 710.00 687.25 688.50 -19.25 3,527 59,528 -265
Sep12 120327 719.50 721.50 701.00 702.00 -19.00 521 13,135 +83
Dec12 120327 740.75 743.00 721.50 722.50 -18.25 730 17,307 +294
Mar13 120327 751.50 757.00 735.50 735.50 -17.50 26 768 +19
May13 120327 742.00 742.00 738.50 738.50 -17.50 0 62 +0
Total Volume and Open Interest 12,227 133,854 -163
Wheat(MGE)
May12 120327 820.75 826.75 803.75 806.25 -15.75 1,133 11,852 -134
Jul12 120327 815.00 820.25 800.25 802.50 -14.25 288 9,738 +13
Sep12 120327 798.00 802.00 784.00 787.00 -12.00 343 9,843 -104
Dec12 120327 801.50 805.00 787.75 789.50 -11.75 234 5,667 +27
Mar13 120327 810.00 810.00 794.25 794.25 -13.00 21 543 +6
Total Volume and Open Interest 2,019 37,653 -192
Oats(CBOT)
May12 120327 332.00 341.00 331.00 340.00 +7.25 291 6,117 +20
Jul12 120327 328.00 334.50 326.75 333.75 +6.75 62 2,066 +15
Sep12 120327 332.25 332.75 328.25 332.75 +4.50 18 240 -1
Dec12 120327 336.00 341.00 335.25 340.00 +4.75 196 2,097 +112
Total Volume and Open Interest 567 10,526 +146
Rough Rice(CBOT)
May12 120327 14.77 15.27 14.69 15.10 +0.29 1,174 11,365 -188
Jul12 120327 15.05 15.52 15.00 15.36 +0.29 355 2,242 +227
Sep12 120327 15.32 15.74 15.31 15.59 +0.28 67 1,125 +34
Nov12 120327 15.80 15.98 15.55 15.85 +0.30 2 81 -2
Total Volume and Open Interest 1,598 14,813 +71
Live Cattle(CME)
Apr12 120327 124.550 126.100 124.285 125.600 +1.050 21,880 53,593 -5,441
Jun12 120327 121.100 122.680 120.785 121.980 +0.880 29,774 144,454 +2,567
Aug12 120327 123.350 124.750 122.930 124.330 +1.195 11,122 78,601 +1,565
Oct12 120327 128.700 130.000 128.380 129.485 +0.835 6,710 42,017 +1,149
Dec12 120327 130.075 131.535 129.750 131.035 +0.960 3,846 22,476 -359
Feb13 120327 130.700 132.000 130.450 131.800 +1.050 404 6,920 +56
Total Volume and Open Interest 73,867 351,548 -466
Feeder Cattle(CME)
Mar12 120327 153.650 154.000 153.535 153.825 +0.175 1,335 2,715 -511
Apr12 120327 153.035 154.800 152.825 154.035 +1.485 2,422 9,970 +12
May12 120327 153.985 155.900 153.850 155.075 +1.340 2,645 17,194 -46
Aug12 120327 156.285 158.250 156.130 157.550 +1.450 2,415 14,207 +141
Sep12 120327 156.750 158.600 156.650 158.285 +1.585 401 2,953 +33
Oct12 120327 156.950 158.750 156.735 158.575 +1.775 85 1,504 +27
Nov12 120327 156.900 158.500 156.900 158.500 +1.850 74 916 -7
Total Volume and Open Interest 9,381 49,715 -352
Lean Hogs(CME)
Apr12 120327 84.900 85.480 84.480 84.800 -0.085 7,306 31,380 -1,917
May12 120327 93.700 94.600 93.450 94.480 +0.580 353 2,855 -47
Jun12 120327 92.930 94.100 92.650 93.730 +0.830 16,787 101,676 +1,579
Jul12 120327 92.950 94.080 92.650 93.750 +1.000 6,054 26,700 -188
Aug12 120327 93.750 94.830 93.480 94.450 +0.815 5,866 38,669 +1,273
Oct12 120327 85.035 86.100 84.930 85.750 +0.500 2,254 32,219 +34
Dec12 120327 81.650 82.450 81.650 82.080 +0.180 990 22,025 -129
Feb13 120327 82.480 83.350 82.480 83.200 +0.700 110 6,905 -16
Total Volume and Open Interest 39,828 268,697 +608
Class III Milk(CME)
Mar12 120327 15.65 15.67 15.64 15.64 unch 65 6,011 +15
Apr12 120327 15.60 15.72 15.37 15.40 -0.21 627 4,869 -12
May12 120327 15.35 15.50 15.07 15.10 -0.24 955 4,230 +29
Jun12 120327 15.60 15.84 15.45 15.47 -0.13 316 3,538 +60
Jul12 120327 16.10 16.25 15.90 16.02 -0.10 77 2,590 +14
Total Volume and Open Interest 2,274 32,336 +201
Cocoa(ICE)
May12 120327 2329 2384 2321 2356 +25 13,069 64,035 +975
Jul12 120327 2366 2408 2347 2382 +24 6,344 37,061 +1,239
Sep12 120327 2390 2413 2361 2389 +23 1,398 21,435 +600
Dec12 120327 2397 2419 2368 2397 +23 732 22,401 +85
Mar13 120327 2400 2423 2375 2398 +20 797 21,277 +186
May13 120327 2417 2433 2404 2410 +18 68 3,981 +4
Jul13 120327 2421 2421 2421 2421 +19 47 1,180 -22
Total Volume and Open Interest 22,459 172,423 +3,070
Coffee "C"(ICE)
May12 120327 178.80 187.65 178.80 187.35 +8.55 12,203 77,820 -491
Jul12 120327 181.05 190.05 181.05 189.85 +8.45 5,234 32,911 +127
Sep12 120327 184.25 192.80 184.25 192.50 +8.30 1,909 26,096 +590
Dec12 120327 188.10 196.55 188.10 196.30 +8.10 699 13,299 +124
Mar13 120327 192.00 200.45 192.00 200.20 +8.05 332 4,590 +71
May13 120327 195.40 203.05 195.40 202.90 +8.05 49 2,053 +34
Total Volume and Open Interest 20,573 158,545 +464
Orange Juice(ICE)
May12 120327 170.00 170.50 167.05 167.20 -0.95 624 16,501 -134
Jul12 120327 163.80 165.85 163.05 163.55 -0.65 121 1,930 +52
Sep12 120327 163.20 163.20 161.50 161.50 -0.70 40 1,103 +12
Nov12 120327 157.75 157.75 156.35 156.35 -1.00 41 926 +36
Jan13 120327 155.20 155.20 155.20 155.20 -1.50 41 183 +34
Mar13 120327 155.20 155.20 155.20 155.20 -1.50 0 34 +0
Total Volume and Open Interest 867 20,681 +0
Sugar #11(ICE)
May12 120327 24.77 24.96 24.26 24.30 -0.48 35,872 247,559 -3,928
Jul12 120327 23.81 23.94 23.42 23.48 -0.33 22,430 214,765 +599
Oct12 120327 23.71 23.86 23.50 23.55 -0.20 11,086 121,238 +1,457
Mar13 120327 24.35 24.46 24.13 24.20 -0.15 4,694 86,029 +771
May13 120327 24.01 24.11 23.84 23.94 -0.08 1,264 18,653 +154
Jul13 120327 23.79 23.87 23.59 23.73 -0.04 801 18,478 +355
Oct13 120327 23.85 23.92 23.61 23.79 -0.05 885 20,731 +323
Mar14 120327 23.96 24.02 23.74 23.90 -0.05 730 14,634 +75
Total Volume and Open Interest 77,814 752,952 -189
London Cocoa(LCE)
May12 120327 1517 1538 1516 1526 +13 4,225 46,141 +222
Jul12 120327 1535 1549 1526 1538 +13 3,417 45,280 +482
Sep12 120327 1530 1550 1530 1540 +13 1,060 26,379 +30
Dec12 120327 1539 1552 1529 1542 +12 512 27,031 +86
Mar13 120327 1521 1535 1515 1525 +10 760 28,972 +427
May13 120327 1527 1537 1525 1530 +9 18 8,325 +119
Jul13 120327 1535 1535 1535 1535 +9 0 3,189 +100
Total Volume and Open Interest 10,492 188,034 +1,466
London Sugar(LCE)
May12 120327 643.10 646.00 635.90 637.70 -11.10 2,697 31,252 -101
Aug12 120327 628.00 631.40 622.30 625.00 -8.50 1,656 16,545 +19
Oct12 120327 618.80 620.90 613.10 615.80 -7.50 499 10,451 +142
Dec12 120327 621.70 624.70 618.70 619.30 -7.90 223 3,085 +24
Mar13 120327 627.30 629.40 622.60 623.70 -7.40 86 5,066 +7
Total Volume and Open Interest 5,170 67,277 +111
Cotton(ICE)
May12 120327 91.00 93.18 90.41 92.59 +1.68 9,235 88,526 -308
Jul12 120327 91.10 93.29 90.70 93.01 +1.98 4,394 51,906 +1,583
Oct12 120327 91.33 92.66 91.33 92.66 +1.53 0 86 +0
Dec12 120327 89.01 90.61 89.01 90.48 +1.07 2,834 46,491 +286
Mar13 120327 90.25 91.25 90.25 91.15 +1.07 84 2,194 +22
May13 120327 90.65 91.08 90.51 91.08 +0.93 7 670 +1
Total Volume and Open Interest 16,568 190,909 +1,588
Lumber(CME)
May12 120327 264.1 265.4 259.0 259.3 -2.2 410 6,385 -27
Jul12 120327 274.0 274.7 270.0 271.3 -1.4 199 2,212 +15
Sep12 120327 279.0 281.5 276.3 278.2 +0.2 85 994 -6
Nov12 120327 278.2 278.2 274.6 276.6 +0.5 6 605 +0
Total Volume and Open Interest 700 10,235 -18
Crude Oil(NYM)
May12 120327 107.09 107.73 106.52 107.33 +0.30 260,269 299,243 -1,215
Jun12 120327 107.64 108.22 107.03 107.85 +0.30 59,973 160,824 -803
Jul12 120327 108.05 108.63 107.48 108.33 +0.31 28,781 106,791 -1,174
Aug12 120327 108.42 108.87 107.80 108.67 +0.31 16,648 74,685 +719
Sep12 120327 108.33 109.01 108.03 108.87 +0.32 17,747 59,510 -1,212
Oct12 120327 108.63 109.15 108.14 109.02 +0.34 8,352 43,616 +1,157
Nov12 120327 108.97 109.21 108.60 109.17 +0.36 7,587 34,874 +216
Dec12 120327 108.95 109.39 108.38 109.29 +0.38 45,312 189,131 -361
Jan13 120327 108.91 109.32 108.91 109.32 +0.39 5,727 43,121 +1,006
Feb13 120327 109.20 109.20 109.20 109.20 +0.39 1,775 22,259 +353
Mar13 120327 108.60 108.95 108.60 108.95 +0.39 3,596 31,675 -16
Apr13 120327 108.46 108.57 108.46 108.57 +0.39 1,885 14,864 +211
May13 120327 108.14 108.14 108.14 108.14 +0.38 1,355 12,861 +29
Jun13 120327 107.40 107.79 106.95 107.73 +0.36 8,140 67,053 +1,278
Jul13 120327 107.00 107.23 107.00 107.23 +0.35 332 11,380 +101
Aug13 120327 106.76 106.76 106.76 106.76 +0.34 84 7,123 +53
Total Volume and Open Interest 509,366 1,551,662 -1,560
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 120327 107.150 107.700 106.550 107.325 +0.300 8,540 1,297 -35
Jun12 120327 107.525 108.175 107.050 107.850 +0.300 383 230 +27
Jul12 120327 107.925 108.600 107.650 108.325 +0.300 49 76 +4
Aug12 120327 108.675 108.675 108.675 108.675 +0.325 0 13 +0
Sep12 120327 108.975 108.975 108.875 108.875 +0.325 0 31 +0
Oct12 120327 109.025 109.025 109.025 109.025 +0.350 0 9 +0
Nov12 120327 109.175 109.175 109.175 109.175 +0.375 1 1 +1
Dec12 120327 109.300 109.300 109.300 109.300 +0.400 6 233 +2
Total Volume and Open Interest 8,985 2,067 +1
Heating Oil(NYM)
Apr12 120327 322.98 323.60 320.30 321.86 -1.02 33,869 31,873 -2,215
May12 120327 324.54 325.26 321.96 323.60 -1.05 55,814 84,411 +3,037
Jun12 120327 325.59 326.23 323.00 324.72 -1.06 21,455 58,144 -936
Jul12 120327 326.36 327.20 324.11 325.84 -1.04 11,721 27,350 +1,318
Aug12 120327 328.00 328.00 324.90 326.76 -1.06 5,042 16,115 -200
Sep12 120327 328.10 328.10 326.05 327.47 -1.09 2,002 15,003 -122
Oct12 120327 326.41 328.27 326.35 328.13 -1.11 1,060 8,769 +324
Nov12 120327 329.89 329.89 326.94 328.72 -1.11 1,223 4,615 +0
Dec12 120327 329.80 330.42 327.40 329.17 -1.11 5,418 32,688 +682
Jan13 120327 329.91 330.63 327.71 329.35 -1.13 543 5,792 +195
Feb13 120327 329.58 329.63 327.16 328.60 -1.03 55 1,022 +22
Mar13 120327 325.41 326.58 324.98 326.58 -0.95 33 1,105 -9
Total Volume and Open Interest 138,256 287,712 +2,116
Gasoline(NYMEX)
Apr12 120327 341.61 341.89 338.70 340.56 -1.10 37,514 38,148 -10,114
May12 120327 339.83 339.99 336.89 338.64 -1.23 52,671 114,451 +3,751
Jun12 120327 335.27 335.27 332.30 334.15 -0.99 22,012 68,891 -559
Jul12 120327 329.29 329.93 327.28 329.26 -0.77 15,609 43,804 +1,416
Aug12 120327 323.56 324.20 321.81 323.64 -0.76 8,947 24,937 -483
Sep12 120327 317.52 318.11 315.61 317.50 -0.74 4,778 25,193 +330
Oct12 120327 300.41 300.93 298.64 300.44 -0.62 3,080 20,234 -198
Nov12 120327 295.44 295.44 295.08 295.37 -0.58 1,960 7,665 +477
Dec12 120327 292.90 292.90 290.85 292.54 -0.51 2,563 21,437 +443
Jan13 120327 291.24 291.43 291.24 291.43 -0.42 312 5,201 -72
Total Volume and Open Interest 149,527 380,676 -4,991
e-miNY RBOB Gasoline(NYM)
Apr12 120327 340.60 340.60 340.56 340.60 -1.10      
May12 120327 338.60 338.64 338.60 338.60 -1.30      
Jun12 120327 334.20 334.20 334.15 334.20 -0.90      
Jul12 120327 329.30 329.30 329.26 329.30 -0.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr12 120327 2.217 2.238 2.176 2.208 -0.018 102,967 32,849 -26,299
May12 120327 2.310 2.329 2.265 2.294 -0.025 74,630 304,891 +11,335
Jun12 120327 2.432 2.446 2.384 2.414 -0.023 21,745 101,650 +88
Jul12 120327 2.536 2.565 2.502 2.536 -0.015 13,817 138,389 +1,347
Aug12 120327 2.602 2.630 2.572 2.604 -0.015 6,106 45,667 +867
Sep12 120327 2.630 2.644 2.599 2.631 -0.015 5,367 87,829 -124
Oct12 120327 2.694 2.728 2.670 2.701 -0.015 14,174 142,693 -588
Nov12 120327 2.940 2.958 2.900 2.929 -0.013 3,198 48,017 +860
Dec12 120327 3.282 3.303 3.244 3.273 -0.010 2,692 53,924 +373
Jan13 120327 3.390 3.422 3.382 3.418 -0.005 5,809 72,436 +916
Feb13 120327 3.408 3.429 3.398 3.429 -0.005 695 17,791 -123
Mar13 120327 3.375 3.412 3.375 3.409 -0.005 834 26,169 -2
Apr13 120327 3.361 3.384 3.353 3.383 -0.004 894 40,308 +57
May13 120327 3.392 3.428 3.392 3.423 -0.003 64 10,869 +2
Jun13 120327 3.445 3.474 3.444 3.474 -0.004 60 4,608 -5
Jul13 120327 3.499 3.523 3.497 3.523 -0.003 153 4,977 +6
Total Volume and Open Interest 253,651 1,226,878 -11,357
Brent Crude Oil(ICE)
May12 120327 125.74 126.18 124.91 125.54 -0.11 221,772 232,508 -8,326
Jun12 120327 124.94 125.36 124.13 124.77 -0.21 129,934 184,039 +6,088
Jul12 120327 124.27 124.63 123.44 124.10 -0.26 46,306 79,296 -1,761
Aug12 120327 123.62 123.91 122.78 123.43 -0.27 25,386 54,686 +1,291
Sep12 120327 122.83 123.11 121.97 122.66 -0.28 16,533 73,821 +424
Oct12 120327 122.03 122.26 121.17 121.87 -0.29 8,952 55,690 +456
Nov12 120327 121.23 121.53 120.49 121.20 -0.29 6,203 33,040 +765
Dec12 120327 120.63 120.87 119.80 120.53 -0.28 51,655 105,648 -11
Jan13 120327 120.12 120.12 119.25 119.89 -0.28 2,713 18,057 -410
Feb13 120327 119.24 119.24 119.24 119.24 -0.29 1,671 10,578 -66
Mar13 120327 118.57 118.57 118.57 118.57 -0.29 2,774 9,845 +389
Apr13 120327 117.85 117.85 117.85 117.85 -0.30 516 7,151 +35
May13 120327 117.11 117.11 117.11 117.11 -0.32 354 7,109 +117
Jun13 120327 116.60 116.60 115.66 116.36 -0.33 5,133 32,411 +1,015
Total Volume and Open Interest 559,246 1,098,910 +5,998
Gas Oil(ICE)
Apr12 120327 1032.00 1033.00 1024.75 1025.75 -4.25 45,775 105,050 -2,211
May12 120327 1033.50 1034.25 1025.50 1026.50 -4.75 72,364 119,483 +3,435
Jun12 120327 1033.25 1034.50 1025.50 1026.50 -5.00 39,016 62,477 +215
Jul12 120327 1033.75 1034.75 1025.75 1026.75 -5.25 12,541 28,604 -1,224
Aug12 120327 1033.50 1035.25 1026.50 1027.25 -5.50 7,466 29,190 +694
Sep12 120327 1032.75 1035.50 1026.75 1027.25 -5.50 4,715 24,453 -120
Oct12 120327 1031.25 1034.00 1025.00 1025.75 -5.50 1,864 15,189 +132
Nov12 120327 1029.25 1031.75 1023.00 1023.75 -5.50 1,556 12,540 +8
Dec12 120327 1026.50 1029.25 1020.00 1021.00 -5.50 14,779 44,434 -86
Jan13 120327 1026.00 1026.75 1017.75 1018.50 -5.75 828 14,474 +235
Total Volume and Open Interest 205,057 522,900 +1,884
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120327 2.275 2.276 2.243 2.248 -0.027 75 558 -14
May12 120327 2.285 2.285 2.254 2.259 -0.022 246 1,364 -75
Jun12 120327 2.289 2.293 2.264 2.271 -0.018 100 786 +8
Jul12 120327 2.301 2.305 2.275 2.279 -0.022 185 1,908 +1
Aug12 120327 2.278 2.280 2.257 2.269 -0.010 155 1,378 +14
Sep12 120327 2.220 2.220 2.218 2.218 -0.009 75 1,238 -15
Oct12 120327 2.138 2.147 2.119 2.129 -0.013 149 960 -67
Total Volume and Open Interest 1,514 11,235 -64
WTI Crude Oil(ICE)
May12 120327 107.07 107.74 106.52 107.33 +0.30 63,905 54,137 +1,938
Jun12 120327 107.58 108.21 107.03 107.85 +0.30 19,417 59,729 +2,239
Jul12 120327 107.75 108.54 107.52 108.33 +0.31 8,446 29,938 -678
Aug12 120327 108.20 108.94 107.87 108.67 +0.31 5,073 15,523 +514
Sep12 120327 108.33 108.95 108.00 108.87 +0.32 3,803 20,332 -374
Oct12 120327 108.68 109.11 108.19 109.02 +0.34 3,176 12,350 -478
Nov12 120327 108.83 109.29 108.32 109.17 +0.36 2,206 8,318 +44
Dec12 120327 108.93 109.41 108.39 109.29 +0.38 13,356 66,302 +1,430
Jan13 120327 108.91 109.32 108.61 109.32 +0.39 1,201 6,522 +397
Feb13 120327 109.20 109.20 109.20 109.20 +0.39 717 3,109 +419
Mar13 120327 108.95 108.95 108.95 108.95 +0.39 543 4,000 +50
Apr13 120327 108.57 108.57 108.57 108.57 +0.39 213 710 +53
May13 120327 108.14 108.14 108.14 108.14 +0.38 36 691 +6
Jun13 120327 106.86 107.73 106.82 107.73 +0.36 646 16,822 -39
Jul13 120327 107.23 107.23 107.23 107.23 +0.35 0 251 +0
Aug13 120327 106.76 106.76 106.76 106.76 +0.34 0 949 +0
Total Volume and Open Interest 135,727 399,488 +7,806
US Dollar Index(ICE)
Jun12 120327 79.125 79.345 78.930 79.223 +0.043 24,696 58,713 -2,422
Sep12 120327 79.585 79.720 79.450 79.622 +0.042 16 530 +16
Dec12 120327 80.052 80.052 80.052 80.052 +0.042      
Total Volume and Open Interest 24,712 59,243 -2,406
Australian Dollar(CME)
Jun12 120327 104.45 104.61 103.55 103.88 -0.42 123,035 146,587 -3,514
Sep12 120327 103.26 103.29 102.87 102.87 -0.42 22 297 +0
Dec12 120327 101.90 102.31 101.90 101.90 -0.41 0 9 +0
Total Volume and Open Interest 123,057 146,895 -3,514
British Pound(CME)
Jun12 120327 159.55 159.94 159.34 159.53 +0.09 80,368 137,658 -397
Sep12 120327 159.27 159.77 159.27 159.42 +0.09 27 109 -9
Dec12 120327 159.31 159.31 159.21 159.31 +0.10 0 42 +0
Total Volume and Open Interest 80,395 137,816 -406
Canadian Dollar(CME)
Jun12 120327 100.72 100.83 100.26 100.40 -0.18 93,095 119,018 -2,792
Sep12 120327 100.55 100.60 100.10 100.19 -0.18 75 2,494 +41
Dec12 120327 100.20 100.20 99.98 99.98 -0.18 254 3,564 +133
Mar13 120327 99.76 99.94 99.76 99.76 -0.18 0 89 +0
Total Volume and Open Interest 93,432 125,350 -2,611
Japanese Yen(CME)
Jun12 120327 120.76 121.09 120.00 120.46 -0.40 99,863 135,743 -1,279
Sep12 120327 120.75 121.06 120.15 120.58 -0.41 32 171 +10
Dec12 120327 120.69 121.15 120.69 120.73 -0.42 0 34 +0
Total Volume and Open Interest 99,895 135,951 -1,269
Swiss Franc(CME)
Jun12 120327 110.85 111.02 110.57 110.73 -0.06 34,071 42,051 -94
Sep12 120327 110.87 110.93 110.87 110.87 -0.06 8 181 -1
Dec12 120327 111.02 111.09 111.02 111.02 -0.07 0 2 +0
Total Volume and Open Interest 34,079 42,234 -95
EuroFX(CME)
Jun12 120327 133.60 133.91 133.19 133.41 -0.08 241,136 250,302 -12,924
Sep12 120327 133.56 133.96 133.29 133.48 -0.08 49 635 +0
Dec12 120327 133.56 133.64 133.56 133.56 -0.08 2 55 +2
Total Volume and Open Interest 241,187 251,002 -12,922
Mexican Peso(CME)
Apr12 120327 787.0 788.2 787.0 787.0 -1.2      
May12 120327 784.8 786.2 784.8 784.8 -1.5      
Total Volume and Open Interest 30,756 175,739 -845
Brazilian Real(CME)
Apr12 120327 551.25 552.05 548.85 551.50 +1.15 500 2,994 +0
May12 120327 548.10 548.10 546.95 548.10 +1.15 0 550 +0
Jun12 120327 543.50 544.65 543.50 544.65 +1.15 31 2,353 -2
Jul12 120327 541.40 541.40 540.25 541.40 +1.15 0 100 +0
Total Volume and Open Interest 531 19,568 -2
30-Year T-Bonds(CBOT)
Jun12 120327 137~170 138~180 137~100 138~100 +0~210 304,072 572,272 +2,975
Sep12 120327 136~280 137~130 136~200 137~090 +0~210 3 111 +1
Dec12 120327 136~090 136~090 135~200 136~090 +0~210      
Total Volume and Open Interest 304,075 572,383 +2,976
10-Year T-Notes(CBOT)
Jun12 120327 129~010 129~225 128~300 129~190 +0~170 1,017,129 1,774,062 +17,425
Sep12 120327 128~100 128~100 127~280 128~100 +0~140 0 2 +0
Dec12 120327 127~150 127~150 127~010 127~150 +0~140 0 1 +0
Total Volume and Open Interest 1,017,129 1,774,065 +17,425
5-Year T-Notes(CBOT)
Mar12 120327 122~086 122~096 122~058 122~093 +0~035 2,393 29,496 -1,009
Jun12 120327 122~024 122~071 122~016 122~062 +0~038 385,999 1,385,811 +1,532
Sep12 120327 121~086 121~086 121~048 121~086 +0~038      
Total Volume and Open Interest 388,392 1,415,307 +523
2 Year T-Notes(CBOT)
Mar12 120327 110~021 110~023 110~018 110~023 +0~005 76 26,537 -5
Jun12 120327 110~003 110~012 110~001 110~010 +0~007 122,875 805,216 -4,499
Sep12 120327 109~090 109~090 109~083 109~090 +0~007      
Total Volume and Open Interest 122,951 831,753 -4,504
Eurodollars(CME)
Jun12 120327 99.540 99.560 99.535 99.555 +0.015 95,765 1,067,547 +1,947
Sep12 120327 99.515 99.540 99.510 99.535 +0.020 92,561 886,512 +3,484
Dec12 120327 99.480 99.510 99.475 99.500 +0.025 97,634 954,880 +4,484
Mar13 120327 99.440 99.475 99.435 99.465 +0.030 102,217 636,468 +564
Jun13 120327 99.370 99.420 99.365 99.405 +0.040 154,151 682,984 +8,937
Sep13 120327 99.285 99.345 99.275 99.330 +0.055 116,279 576,309 +4,018
Dec13 120327 99.180 99.255 99.170 99.235 +0.065 118,422 545,912 +3,027
Mar14 120327 99.070 99.160 99.065 99.140 +0.075 105,547 446,235 -4,411
Jun14 120327 98.940 99.040 98.930 99.020 +0.085 88,851 336,581 +2,527
Sep14 120327 98.785 98.895 98.780 98.875 +0.090 70,622 330,454 +3,247
Dec14 120327 98.600 98.715 98.595 98.695 +0.095 68,813 303,409 -1,720
Mar15 120327 98.420 98.540 98.415 98.515 +0.095 61,863 222,561 -4,010
Jun15 120327 6.465 0.041 6.465 0.016 -6.459 68,932 263,857 +845
Sep15 120327 6.280 6.410 6.280 6.385 +0.095 26,903 173,085 +759
Dec15 120327 6.085 6.230 6.085 6.205 +0.100 23,454 168,903 -396
Mar16 120327 5.940 6.075 5.930 6.050 +0.100 16,737 89,503 +1
Jun16 120327 5.770 5.915 5.770 5.885 +0.100 9,951 97,770 +137
Sep16 120327 5.620 5.750 5.615 5.725 +0.100 10,376 73,231 +541
Total Volume and Open Interest 1,358,614 8,113,746 +26,638
30 Day Federal Funds(CBOT)
Mar12 120327 99.870 99.872 99.870 99.870 unch 5,590 59,683 -1,307
Apr12 120327 99.870 99.880 99.865 99.870 +0.005 6,636 51,632 +1,028
May12 120327 99.870 99.875 99.865 99.870 +0.005 3,177 54,666 +1,081
Jun12 120327 99.860 99.870 99.860 99.865 +0.005 1,343 41,620 +585
Jul12 120327 99.855 99.860 99.850 99.855 +0.005 1,339 48,110 -363
Aug12 120327 99.850 99.855 99.840 99.850 +0.010 2,164 37,563 -293
Total Volume and Open Interest 29,024 563,609 -151
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120327 99.670 99.670 99.670 99.670 unch      
Sep12 120327 99.662 99.662 99.662 99.662 unch      
Dec12 120327 99.660 99.660 99.660 99.660 unch      
Mar13 120327 99.655 99.655 99.655 99.655 unch      
Jun13 120327 99.650 99.650 99.650 99.650 unch      
Sep13 120327 99.650 99.650 99.650 99.650 unch      
Dec13 120327 99.640 99.640 99.640 99.640 unch      
Mar14 120327 99.500 99.500 99.500 99.500 unch      
Jun14 120327 99.360 99.360 99.360 99.360 unch      
Sep14 120327 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120327 99.67 99.67 99.67 99.67 unch 250 2,570 -101
Sep12 120327 99.65 99.67 99.65 99.66 unch 101 794 +101
Dec12 120327 99.66 99.66 99.66 99.66 unch 100 515 +100
Mar13 120327 99.65 99.65 99.65 99.65 unch 100 181 +100
Jun13 120327 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120327 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120327 99.64 99.64 99.64 99.64 unch 0 406 +0
Mar14 120327 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 551 5,008 +200
Japanese Gov't Bonds(SGX)
Jun12 120327 141.73 141.98 141.70 141.80 -0.01 2,309 17,064 -371
Sep12 120327 141.20 141.20 141.20 141.20 -0.01 0 5 +0
Dec12 120327 139.11 139.11 139.11 139.11 -0.01 0 4 +0
Total Volume and Open Interest 2,309 17,073 -371
Euro-Bund(EUREX)
Jun12 120327 136.85 137.55 136.63 137.31 +0.57 794,882 830,479 +24,774
Sep12 120327 135.28 135.86 135.28 135.86 +0.55 215 1,195 +136
Dec12 120327 135.86 135.86 135.86 135.86 +0.57      
Total Volume and Open Interest 795,097 831,674 +24,910
Euro-Bobl(EUREX)
Jun12 120327 123.39 123.69 123.28 123.61 +0.29 435,032 783,094 -6,076
Sep12 120327 123.52 123.61 123.47 123.61 +0.32 3 55 +3
Dec12 120327 123.56 123.56 123.56 123.56 +0.29      
Total Volume and Open Interest 435,035 783,149 -6,073
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120327 99.365 99.365 99.365 99.365 -0.010 0 1,702 +0
Sep12 120327 99.385 99.385 99.365 99.365 unch 202 1,448 +100
Total Volume and Open Interest 207 6,029 +105
Long Gilt(LIFFE)
Mar12 120327 115~08 115~17 115~01 115~14 +0~24 596 12,092 +108
Jun12 120327 113~11 113~25 113~02 113~23 +0~23 93,041 277,407 +3,443
Total Volume and Open Interest 93,637 289,499 +3,551
3-Mth Short Sterling(LIFFE)
Jun12 120327 99.05 99.06 99.04 99.06 +0.01 16,871 258,893 +4,120
Sep12 120327 99.08 99.10 99.07 99.09 +0.02 23,172 278,886 -2,162
Dec12 120327 99.06 99.09 99.05 99.08 +0.03 23,547 247,667 -6,848
Mar13 120327 99.02 99.06 99.02 99.05 +0.03 52,117 237,742 +10,496
Jun13 120327 98.95 99.00 98.95 98.99 +0.04 41,435 199,531 -4,095
Sep13 120327 98.88 98.93 98.87 98.92 +0.05 30,254 167,100 -5,580
Total Volume and Open Interest 290,269 1,865,494 +22,655
3-Mth Euribor(LIFFE)
Jun12 120327 99.380 99.395 99.360 99.365 -0.010 54,797 521,995 -2,799
Sep12 120327 99.370 99.390 99.360 99.365 unch 76,154 503,290 +325
Dec12 120327 99.320 99.355 99.310 99.320 unch 62,806 370,386 +7,887
Total Volume and Open Interest 617,902 3,048,009 +28,199
3-Mth Aus T-Bills(SFE)
Jun12 120327 95.77 95.78 95.73 95.77 unch 7,902 183,260 -2,651
Sep12 120327 95.88 95.89 95.83 95.88 -0.01 14,932 160,807 -2,090
Dec12 120327 95.93 95.94 95.87 95.92 -0.02 9,744 91,670 -1,447
Mar13 120327 95.92 95.93 95.86 95.91 -0.02 5,104 57,614 +668
Jun13 120327 95.86 95.87 95.81 95.85 -0.02 3,626 53,636 +370
Sep13 120327 95.78 95.78 95.74 95.77 -0.02 3,064 37,984 -563
Dec13 120327 95.65 95.69 95.65 95.67 -0.02 2,575 25,123 -1,392
Mar14 120327 95.56 95.60 95.56 95.59 -0.01 404 15,883 +326
Jun14 120327 95.46 95.51 95.46 95.51 -0.02 26 1,023 +5
Sep14 120327 95.36 95.44 95.36 95.44 -0.03 21 517 +21
Total Volume and Open Interest 47,428 627,854 -6,738
10-Year Aus T-Bonds(SFE)
Jun12 120327 95.77 95.79 95.73 95.78 +0.01 29,267 336,763 -3,574
Sep12 120327 95.78 95.78 95.78 95.78 +0.01      
Total Volume and Open Interest 29,267 336,763 -3,574
3-Year Aus T-Bonds(SFE)
Jun12 120327 96.33 96.34 96.27 96.32 -0.01 132,173 396,747 +4,083
Sep12 120327 96.32 96.32 96.32 96.32 -0.01      
Total Volume and Open Interest 132,173 396,747 +4,083
Gold(CMX)
Apr12 120327 1690.2 1696.9 1678.6 1684.9 -0.7 144,592 134,842 -4,787
Jun12 120327 1692.3 1699.6 1681.6 1687.7 -0.5 22,648 145,856 +8,829
Aug12 120327 1694.5 1700.9 1684.9 1690.1 -0.5 1,493 32,338 +158
Oct12 120327 1696.3 1701.5 1689.9 1692.2 -0.6 222 12,533 +115
Dec12 120327 1697.3 1704.5 1689.1 1694.3 -0.6 1,446 30,046 +64
Feb13 120327 1701.4 1705.2 1693.0 1696.3 -0.8 2,938 13,775 -2,723
Apr13 120327 1698.3 1698.3 1698.3 1698.3 -0.8 191 8,182 -81
Jun13 120327 1708.0 1708.2 1700.7 1700.7 -1.0 375 9,227 +251
Aug13 120327 1703.4 1703.4 1703.4 1703.4 -1.2 5 257 +2
Oct13 120327 1706.3 1706.3 1706.3 1706.3 -1.3      
Dec13 120327 1717.3 1717.3 1709.4 1709.4 -1.4 357 9,078 -45
Total Volume and Open Interest 178,021 431,438 -526
Silver(CMX)
Mar12 120327 3299.0 3299.0 3260.0 3260.1 -12.5 38 289 +0
May12 120327 3284.0 3319.0 3248.0 3261.6 -13.4 36,574 53,412 -1,197
Jul12 120327 3280.5 3323.0 3254.0 3267.2 -13.4 4,871 16,772 +899
Sep12 120327 3315.5 3315.5 3272.1 3272.1 -13.4 685 5,566 +32
Dec12 120327 3294.5 3323.0 3273.0 3277.3 -13.5 488 15,933 +112
Mar13 120327 3279.3 3279.3 3279.3 3279.3 -13.6 41 2,370 +0
May13 120327 3279.7 3279.7 3279.7 3279.7 -13.6 13 1,281 -3
Total Volume and Open Interest 42,963 112,236 -129
Platinum(NYMEX)
Apr12 120327 1649.1 1667.9 1646.4 1657.5 +10.8 9,768 15,792 -2,992
Jul12 120327 1652.3 1671.8 1652.0 1662.1 +11.1 4,557 25,695 +1,975
Oct12 120327 1659.4 1671.5 1659.4 1665.8 +11.0 43 809 +43
Jan13 120327 1668.7 1668.7 1668.7 1668.7 +11.0 0 7 +0
Total Volume and Open Interest 14,371 42,304 -973
Palladium(NYMEX)
Mar12 120327 660.00 662.10 657.00 662.10 -5.15 3 25 -11
Jun12 120327 671.45 674.05 658.15 663.00 -5.75 3,057 19,616 -312
Sep12 120327 672.75 672.75 661.65 664.45 -5.75 1 489 +1
Total Volume and Open Interest 3,065 20,167 -323
Copper(CMX)
Mar12 120327 388.05 389.05 386.25 387.90 -0.65 658 1,022 -373
May12 120327 389.70 390.40 385.50 388.00 -0.75 51,126 79,314 -3,016
Jul12 120327 390.25 390.80 386.45 388.90 -0.65 3,942 28,309 +394
Sep12 120327 389.35 391.70 388.05 389.75 -0.65 510 19,131 +9
Dec12 120327 390.20 391.95 388.50 390.50 -0.75 270 10,060 +16
Total Volume and Open Interest 56,906 151,005 -2,936
DJIA Index(CBOT)
Jun12 120327 13198 13238 13124 13124 -76 158 11,217 -9
Sep12 120327 13061 13137 13061 13061 -76 0 2 +0
Dec12 120327 12980 13056 12980 12980 -76 0 1 +0
Mar13 120327 12913 12989 12913 12913 -76      
Total Volume and Open Interest 158 11,220 -9
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120327 13197 13245 13122 13124 -76 85,775 109,579 +242
Sep12 120327 13167 13178 13061 13061 -76 4 164 +1
Dec12 120327 12980 12980 12980 12980 -76 0 23 +0
Total Volume and Open Interest 85,779 109,766 +243
S & P 500(CME)
Jun12 120327 1414.40 1419.60 1406.10 1406.40 -8.70 10,740 221,040 -753
Sep12 120327 1401.50 1401.90 1400.10 1400.10 -8.80 10 1,291 +7
Dec12 120327 1393.60 1394.50 1393.60 1393.60 -8.90 0 835 +0
Mar13 120327 1387.60 1388.50 1387.60 1387.60 -8.90      
Total Volume and Open Interest 10,750 223,166 -746
S & P 500 E-Mini(Globex)
Jun12 120327 1415.00 1419.75 1406.00 1406.50 -8.50 1,559,341 2,697,307 -3,210
Sep12 120327 1408.50 1413.50 1400.00 1400.00 -9.00 2,349 6,454 +2,091
Total Volume and Open Interest 1,561,798 2,704,826 -1,090
NASDAQ 100(CME)
Jun12 120327 2778.00 2789.00 2772.80 2775.80 -1.20 551 9,778 -213
Sep12 120327 2776.00 2780.00 2769.80 2769.80 -2.20 0 1 +0
Dec12 120327 2764.30 2766.50 2764.30 2764.30 -2.20      
Total Volume and Open Interest 551 9,779 -213
NASDAQ 100 E-Mini(Globex)
Jun12 120327 2775.80 2789.50 2772.00 2775.80 -1.20 198,235 438,194 -2,142
Sep12 120327 2766.80 2787.80 2766.80 2769.80 -2.20 6 36 +0
Total Volume and Open Interest 198,241 438,248 -2,142
S & P Midcap 400(CME)
Jun12 120327 998.40 998.40 998.40 998.40 -5.90 0 1,082 +0
Sep12 120327 995.60 1001.50 995.60 995.60 -5.90      
Dec12 120327 993.60 999.50 993.60 993.60 -5.90      
Total Volume and Open Interest 0 1,082 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120327 10040 10215 10040 10150 +80 4,348 45,127 -495
Sep12 120327 10165 10165 10085 10165 +80      
Total Volume and Open Interest 4,348 45,127 -495
Nikkei 225(SGX)
Jun12 120327 9970 10190 9945 10185 +225 98,337 242,478 -2,653
Sep12 120327 10010 10185 10010 10185 +225 32 1,277 +1
Dec12 120327 10125 10125 10125 10125 +220 0 5,902 +0
Total Volume and Open Interest 98,574 261,150 -2,574
CAC 40(EURONEXT)
Apr12 120327 3521.5 3535.5 3454.0 3468.5 -30.5 92,235 357,925 +6,705
May12 120327 3457.0 3468.0 3408.0 3411.5 -30.0 63 3,192 +41
Jun12 120327 3438.5 3446.5 3380.0 3383.5 -30.0 171 29,387 +27
Total Volume and Open Interest 92,469 390,620 +6,773
Hang Seng Index(HKFE)
Mar12 120327 20964 21162 20916 21154 +425 78,632 100,755 +3,998
Apr12 120327 20985 21165 20920 21156 +433 3,523 15,277 +2,146
Total Volume and Open Interest 82,430 122,074 +6,240
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120327 7143.5 7167.0 7075.0 7092.0 -1.0 142,980 160,171 +2,651
Sep12 120327 7140.0 7175.0 7088.5 7101.0 -1.0 116 3,181 +6
Total Volume and Open Interest 143,112 163,400 +2,668
FT-SE 100(EURONEXT)
Jun12 120327 5875.00 5894.50 5808.00 5827.50 -24.00 90,326 633,498 +425
Sep12 120327 5838.00 5840.00 5778.00 5787.00 -24.50 7 533 +7
Dec12 120327 5763.50 5763.50 5763.50 5763.50 -21.00 0 92 +0
Total Volume and Open Interest 90,333 634,123 +432
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120327 4270.0 4330.0 4264.0 4328.0 +56.0 26,928 188,583 -86
Sep12 120327 4243.0 4296.0 4243.0 4296.0 +56.0 43 2,070 -24
Total Volume and Open Interest 27,233 194,244 +68
GSCI(CME)
Apr12 120327 706.00 706.50 703.75 703.75 -2.25 231 10,038 -43
May12 120327 706.50 707.00 704.25 704.25 -2.25 2 79 +0
Jun12 120327 704.75 707.60 704.75 704.75 -2.25      
Total Volume and Open Interest 233 10,117 -43
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