Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed March 28, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120328 1370.75 1379.00 1364.00 1367.50 -2.25 109,894 254,340 +1,918
Jul12 120328 1377.00 1385.25 1369.50 1373.00 -3.25 55,369 149,051 +6,382
Aug12 120328 1367.75 1375.75 1361.25 1364.00 -3.50 1,301 6,836 +43
Sep12 120328 1352.75 1352.75 1340.00 1340.50 -5.50 743 6,242 +97
Nov12 120328 1327.50 1335.50 1317.50 1320.50 -7.25 31,466 168,303 +4,125
Jan13 120328 1334.00 1334.00 1316.75 1319.25 -8.50 4,648 28,036 +859
Mar13 120328 1313.00 1321.25 1304.75 1307.50 -7.25 5,907 31,205 +2,328
May13 120328 1301.75 1307.25 1292.75 1295.25 -5.75 3,245 14,294 +685
Jul13 120328 1306.00 1306.00 1296.25 1296.50 -4.50 1,958 12,007 +421
Aug13 120328 1281.75 1288.50 1281.75 1281.75 -6.75 0 80 +0
Sep13 120328 1253.75 1260.50 1253.75 1253.75 -6.75 0 112 +0
Nov13 120328 1235.00 1240.00 1228.00 1229.00 -6.75 797 7,831 +317
Jan14 120328 1236.00 1242.75 1236.00 1236.00 -6.75 49 158 +29
Mar14 120328 1236.00 1242.75 1236.00 1236.00 -6.75 0 3 +0
Total Volume and Open Interest 215,383 678,981 +17,206
Soybean Meal(CBOT)
May12 120328 375.70 378.90 374.80 377.70 +1.70 43,509 129,920 +1,294
Jul12 120328 376.80 379.30 375.40 378.00 +1.20 17,374 43,689 -13
Aug12 120328 374.50 375.60 373.00 374.20 +1.20 1,045 8,442 +102
Sep12 120328 366.40 369.00 365.50 367.40 +1.00 1,278 8,227 +118
Oct12 120328 358.60 359.00 356.50 357.90 +0.40 791 5,654 +329
Dec12 120328 356.90 359.00 354.30 356.70 -0.10 6,306 30,748 +503
Jan13 120328 354.50 354.50 351.20 353.40 -0.40 264 3,833 +67
Mar13 120328 350.00 350.50 346.60 348.90 -0.60 383 5,233 +100
May13 120328 343.30 343.90 340.80 342.90 -0.30 176 2,967 +86
Jul13 120328 342.60 342.60 340.20 342.00 -0.20 79 1,532 +22
Total Volume and Open Interest 71,732 243,337 +2,795
Soybean Oil(CBOT)
May12 120328 55.02 55.35 54.53 54.60 -0.50 64,706 161,532 +1,466
Jul12 120328 55.47 55.75 54.94 55.02 -0.50 31,328 89,704 +710
Aug12 120328 55.74 55.92 55.14 55.20 -0.50 1,594 11,663 +330
Sep12 120328 55.85 55.98 55.27 55.35 -0.51 1,679 9,397 +104
Oct12 120328 56.15 56.15 55.42 55.42 -0.53 448 8,149 +148
Dec12 120328 56.17 56.41 55.53 55.64 -0.56 7,195 62,014 +422
Jan13 120328 56.03 56.20 55.74 55.74 -0.56 42 2,558 +12
Mar13 120328 56.50 56.50 55.75 55.82 -0.56 235 5,613 +128
May13 120328 56.12 56.38 55.83 55.83 -0.55 22 2,268 -1
Jul13 120328 56.16 56.42 55.93 55.93 -0.49 320 3,712 +159
Total Volume and Open Interest 108,474 360,660 +3,740
Canola(WCE)
May12 120328 606.9 613.7 606.9 609.1 +2.2 9,516 82,502 -2,264
Jul12 120328 604.9 611.2 604.7 606.5 +1.6 5,875 39,484 +206
Nov12 120328 562.4 567.5 559.5 560.5 -1.9 5,630 68,577 +2,428
Jan13 120328 568.8 571.4 564.8 564.8 -1.6 887 9,520 +323
Mar13 120328 574.1 574.1 567.9 567.9 -1.7 150 4,763 +76
Total Volume and Open Interest 22,247 207,915 +866
Corn(CBOT)
May12 120328 630.50 634.75 619.00 620.25 -10.50 178,914 465,147 -7,692
Jul12 120328 630.00 634.50 618.25 619.50 -11.25 75,355 310,146 +9,264
Sep12 120328 572.00 574.00 561.25 561.75 -12.75 15,920 138,423 +374
Dec12 120328 549.00 550.50 535.00 536.25 -14.00 40,735 318,527 -600
Mar13 120328 559.50 560.25 547.25 547.50 -13.00 2,221 50,493 +393
May13 120328 566.00 567.25 555.25 555.75 -11.50 487 5,037 +227
Jul13 120328 569.50 571.50 560.00 560.75 -10.75 375 7,479 +67
Sep13 120328 546.00 546.00 538.75 538.75 -7.25 34 1,091 +8
Dec13 120328 542.50 542.75 530.00 530.25 -12.25 616 21,687 +242
Mar14 120328 550.50 553.25 541.50 541.50 -11.75 11 491 +1
Total Volume and Open Interest 314,874 1,321,965 +2,394
Wheat(CBOT)
May12 120328 639.50 646.25 630.00 630.75 -9.00 67,814 181,860 -2,092
Jul12 120328 652.00 659.00 642.50 643.50 -9.25 25,903 116,383 +2,495
Sep12 120328 668.50 675.00 659.25 660.25 -9.25 6,632 54,097 -427
Dec12 120328 689.00 696.50 680.25 681.25 -8.75 8,025 74,023 +925
Mar13 120328 705.00 710.75 695.50 696.50 -8.75 265 12,458 +34
May13 120328 715.25 715.25 703.00 704.00 -8.75 67 794 +7
Total Volume and Open Interest 108,979 448,554 +1,031
Wheat(KCBT)
May12 120328 677.50 684.00 668.25 670.00 -9.00 9,511 41,969 -520
Jul12 120328 688.00 693.50 678.00 679.75 -8.75 5,715 60,067 +539
Sep12 120328 703.00 708.25 693.00 694.50 -7.50 582 13,173 +38
Dec12 120328 722.50 728.00 713.25 715.50 -7.00 668 17,423 +116
Mar13 120328 735.75 741.00 724.50 729.00 -6.50 15 773 +5
May13 120328 740.50 740.50 727.00 733.00 -5.50 0 62 +0
Total Volume and Open Interest 16,515 134,041 +187
Wheat(MGE)
May12 120328 804.25 809.50 796.50 797.75 -8.50 1,881 11,616 -236
Jul12 120328 802.25 803.75 792.00 792.50 -10.00 484 9,784 +46
Sep12 120328 787.00 789.25 778.25 778.75 -8.25 292 9,941 +98
Dec12 120328 790.00 792.50 781.00 781.75 -7.75 210 5,727 +60
Mar13 120328 796.25 796.25 789.50 789.50 -4.75 31 545 +2
Total Volume and Open Interest 2,900 37,625 -28
Oats(CBOT)
May12 120328 339.50 345.00 339.00 342.25 +2.25 607 5,941 -176
Jul12 120328 335.00 337.50 333.25 337.50 +3.75 256 2,046 -20
Sep12 120328 336.50 337.50 332.75 336.00 +3.25 27 247 +7
Dec12 120328 342.00 345.00 339.00 342.00 +2.00 159 2,131 +34
Total Volume and Open Interest 1,049 10,371 -155
Rough Rice(CBOT)
May12 120328 15.09 15.16 14.62 14.74 -0.36 1,766 11,081 -284
Jul12 120328 15.35 15.44 14.94 15.01 -0.35 1,238 3,372 +1,130
Sep12 120328 15.59 15.65 15.12 15.18 -0.41 59 1,168 +43
Nov12 120328 15.46 15.84 15.44 15.44 -0.41 2 81 +0
Total Volume and Open Interest 3,072 15,707 +894
Live Cattle(CME)
Apr12 120328 125.480 125.885 123.750 124.450 -1.150 13,038 50,824 -2,769
Jun12 120328 122.000 122.200 120.035 120.500 -1.480 21,204 143,922 -532
Aug12 120328 124.250 124.300 122.500 122.980 -1.350 10,913 81,726 +3,125
Oct12 120328 129.450 129.450 127.980 128.500 -0.985 3,661 42,645 +628
Dec12 120328 131.035 131.035 129.485 130.000 -1.035 2,710 22,846 +370
Feb13 120328 131.185 131.185 130.100 130.950 -0.850 316 7,066 +146
Total Volume and Open Interest 52,052 352,553 +1,005
Feeder Cattle(CME)
Mar12 120328 153.850 153.880 153.650 153.800 -0.025 894 2,600 -115
Apr12 120328 154.400 154.400 152.550 152.985 -1.050 1,699 9,872 -98
May12 120328 155.400 155.400 153.450 153.700 -1.375 2,283 17,290 +96
Aug12 120328 157.750 157.750 156.050 156.630 -0.920 1,423 14,363 +156
Sep12 120328 158.200 158.200 156.550 157.325 -0.960 186 2,982 +29
Oct12 120328 158.000 158.000 156.850 157.500 -1.075 102 1,512 +8
Nov12 120328 158.000 158.000 156.900 157.500 -1.000 87 928 +12
Total Volume and Open Interest 6,677 49,804 +89
Lean Hogs(CME)
Apr12 120328 84.800 84.930 83.400 83.785 -1.015 9,836 30,564 -816
May12 120328 93.750 93.980 92.635 93.230 -1.250 202 2,817 -38
Jun12 120328 93.800 93.885 91.885 92.180 -1.550 20,306 100,266 -1,410
Jul12 120328 93.885 93.980 92.285 92.680 -1.070 6,874 28,516 +1,816
Aug12 120328 94.600 94.635 93.080 93.300 -1.150 5,111 40,180 +1,511
Oct12 120328 85.800 85.800 84.000 84.180 -1.570 1,398 32,326 +107
Dec12 120328 81.980 81.980 80.750 80.950 -1.130 788 21,966 -59
Feb13 120328 82.400 82.400 81.900 82.000 -1.200 249 7,007 +102
Total Volume and Open Interest 44,883 269,956 +1,259
Class III Milk(CME)
Mar12 120328 15.65 15.65 15.64 15.64 unch 45 6,012 +1
Apr12 120328 15.55 15.76 15.40 15.75 +0.35 484 4,903 +34
May12 120328 15.25 15.49 15.04 15.45 +0.35 484 4,108 -122
Jun12 120328 15.47 15.64 15.40 15.64 +0.17 165 3,555 +17
Jul12 120328 16.02 16.17 15.92 16.14 +0.12 24 2,595 +5
Total Volume and Open Interest 1,278 32,268 -68
Cocoa(ICE)
May12 120328 2332 2375 2285 2295 -61 9,061 63,597 -438
Jul12 120328 2366 2399 2310 2321 -61 3,632 37,684 +623
Sep12 120328 2361 2402 2321 2330 -59 1,310 21,705 +270
Dec12 120328 2370 2409 2336 2336 -61 317 22,446 +45
Mar13 120328 2400 2408 2335 2341 -57 187 21,368 +91
May13 120328 2411 2423 2350 2356 -54 21 3,982 +1
Jul13 120328 2375 2375 2370 2370 -51 506 1,684 +504
Total Volume and Open Interest 15,034 173,519 +1,096
Coffee "C"(ICE)
May12 120328 186.90 187.85 181.25 182.00 -5.35 11,379 75,854 -1,966
Jul12 120328 188.95 190.25 184.00 184.70 -5.15 7,432 33,938 +1,027
Sep12 120328 191.95 192.90 186.80 187.45 -5.05 1,655 26,213 +117
Dec12 120328 194.85 196.15 190.60 191.35 -4.95 740 13,294 -5
Mar13 120328 199.05 199.75 194.60 195.35 -4.85 541 4,715 +125
May13 120328 201.00 201.00 197.40 198.15 -4.75 230 2,232 +179
Total Volume and Open Interest 21,998 158,025 -520
Orange Juice(ICE)
May12 120328 167.45 168.85 166.25 167.00 -0.20 495 16,569 +68
Jul12 120328 163.95 164.95 162.50 163.30 -0.25 97 1,957 +27
Sep12 120328 163.25 163.25 161.25 161.25 -0.25 21 1,121 +18
Nov12 120328 156.00 156.00 156.00 156.00 -0.35 31 955 +29
Jan13 120328 155.05 155.05 155.05 155.05 -0.15 12 195 +12
Mar13 120328 155.05 155.05 155.05 155.05 -0.15 0 34 +0
Total Volume and Open Interest 656 20,835 +154
Sugar #11(ICE)
May12 120328 24.40 24.56 24.11 24.26 -0.04 59,198 239,870 -7,689
Jul12 120328 23.61 23.67 23.25 23.41 -0.07 34,809 215,265 +500
Oct12 120328 23.66 23.67 23.31 23.46 -0.09 17,917 120,905 -333
Mar13 120328 24.25 24.28 23.93 24.13 -0.07 6,896 85,849 -180
May13 120328 23.95 24.00 23.64 23.86 -0.08 2,763 19,581 +928
Jul13 120328 23.83 23.83 23.48 23.62 -0.11 1,081 18,948 +470
Oct13 120328 23.87 23.87 23.54 23.66 -0.13 659 20,851 +120
Mar14 120328 23.90 23.90 23.65 23.75 -0.15 198 14,728 +94
Total Volume and Open Interest 123,753 746,899 -6,053
London Cocoa(LCE)
May12 120328 1519 1546 1504 1513 -13 6,342 45,731 -410
Jul12 120328 1530 1555 1516 1523 -15 5,234 45,226 -54
Sep12 120328 1531 1552 1517 1524 -16 1,387 26,788 +409
Dec12 120328 1535 1552 1519 1524 -18 982 27,079 +48
Mar13 120328 1516 1534 1504 1508 -17 2,053 28,978 +6
May13 120328 1532 1540 1506 1512 -18 410 8,330 +5
Jul13 120328 1540 1540 1517 1517 -18 760 3,189 +0
Total Volume and Open Interest 17,168 188,538 +504
London Sugar(LCE)
May12 120328 634.00 635.80 627.60 632.30 -5.40 3,942 30,801 -451
Aug12 120328 621.90 624.10 616.10 621.30 -3.70 2,299 16,736 +191
Oct12 120328 612.00 615.20 606.80 612.20 -3.60 838 10,539 +88
Dec12 120328 614.70 616.40 611.10 616.40 -2.90 543 3,113 +28
Mar13 120328 619.20 621.50 616.30 621.50 -2.20 297 5,111 +45
Total Volume and Open Interest 7,964 67,179 -98
Cotton(ICE)
May12 120328 92.38 94.08 91.90 94.03 +1.44 12,810 86,136 -2,390
Jul12 120328 92.70 93.99 92.27 93.93 +0.92 5,561 52,904 +998
Oct12 120328 92.51 92.88 91.84 92.88 +0.22 0 86 +0
Dec12 120328 90.00 90.71 90.00 90.69 +0.21 2,047 47,747 +1,256
Mar13 120328 91.04 91.38 90.71 91.35 +0.20 4 2,197 +3
May13 120328 90.60 91.19 90.60 91.19 +0.11 1 670 +0
Total Volume and Open Interest 20,423 190,776 -133
Lumber(CME)
May12 120328 259.2 262.9 259.2 261.6 +2.3 234 6,378 -7
Jul12 120328 270.1 272.2 269.2 269.7 -1.6 110 2,217 +5
Sep12 120328 278.4 278.4 275.4 277.1 -1.1 34 994 +0
Nov12 120328 274.6 274.6 274.0 274.0 -2.6 0 605 +0
Total Volume and Open Interest 378 10,233 -2
Crude Oil(NYM)
May12 120328 106.81 106.94 104.67 105.41 -1.92 162,276 296,036 -3,207
Jun12 120328 107.36 107.45 105.21 105.96 -1.89 41,171 159,533 -1,291
Jul12 120328 107.87 107.91 105.72 106.45 -1.88 18,141 106,253 -538
Aug12 120328 108.19 108.24 106.10 106.81 -1.86 7,957 75,878 +1,193
Sep12 120328 108.19 108.19 106.36 107.04 -1.83 5,199 59,884 +374
Oct12 120328 108.60 108.60 106.55 107.23 -1.79 3,215 43,778 +162
Nov12 120328 108.69 108.69 106.95 107.42 -1.75 3,399 35,010 +136
Dec12 120328 108.85 108.90 106.84 107.58 -1.71 19,687 188,890 -241
Jan13 120328 107.70 107.70 107.06 107.64 -1.68 846 43,016 -105
Feb13 120328 107.32 107.57 107.32 107.57 -1.63 484 22,329 +70
Mar13 120328 108.09 108.09 107.16 107.38 -1.57 1,143 32,254 +579
Apr13 120328 107.05 107.05 107.05 107.05 -1.52 632 14,854 -10
May13 120328 106.67 106.67 106.67 106.67 -1.47 545 12,897 +36
Jun13 120328 107.03 107.03 105.55 106.32 -1.41 3,121 67,331 +278
Jul13 120328 105.87 105.87 105.87 105.87 -1.36 334 11,611 +231
Aug13 120328 105.45 105.45 105.45 105.45 -1.31 263 7,144 +21
Total Volume and Open Interest 284,980 1,549,905 -1,757
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 120328 106.775 106.925 104.700 105.400 -1.925 5,278 1,390 +93
Jun12 120328 107.375 107.450 105.250 105.950 -1.900 88 225 -5
Jul12 120328 107.000 107.000 105.900 106.450 -1.875 39 78 +2
Aug12 120328 106.300 106.800 106.300 106.800 -1.875 2 15 +2
Sep12 120328 107.300 107.300 106.775 107.050 -1.825 0 31 +0
Oct12 120328 106.700 107.225 106.700 107.225 -1.800 0 9 +0
Nov12 120328 107.425 107.425 107.425 107.425 -1.750 0 1 +0
Dec12 120328 107.575 107.575 107.575 107.575 -1.725 0 233 +0
Total Volume and Open Interest 5,407 2,159 +92
Heating Oil(NYM)
Apr12 120328 320.91 321.34 318.86 320.79 -1.07 38,818 23,599 -8,274
May12 120328 323.23 323.23 320.38 322.22 -1.38 55,415 92,100 +7,689
Jun12 120328 323.13 323.87 321.29 323.18 -1.54 23,970 60,969 +2,825
Jul12 120328 324.26 324.57 322.45 324.08 -1.76 11,809 28,619 +1,269
Aug12 120328 324.17 324.98 323.34 324.85 -1.91 5,130 16,503 +388
Sep12 120328 326.22 326.82 323.93 325.49 -1.98 3,125 14,987 -16
Oct12 120328 324.67 326.09 324.67 326.09 -2.04 918 8,817 +48
Nov12 120328 325.66 326.62 325.66 326.62 -2.10 456 4,700 +85
Dec12 120328 327.63 327.63 325.39 327.03 -2.14 3,016 33,259 +571
Jan13 120328 326.95 327.59 325.70 327.20 -2.15 155 5,864 +72
Feb13 120328 326.61 326.93 325.70 326.47 -2.13 12 1,021 -1
Mar13 120328 324.42 324.42 324.42 324.42 -2.16 50 1,070 -35
Total Volume and Open Interest 142,909 292,336 +4,624
Gasoline(NYMEX)
Apr12 120328 338.70 340.54 334.39 339.55 -1.01 33,183 28,827 -9,321
May12 120328 337.00 337.16 332.50 336.21 -2.43 48,771 116,672 +2,221
Jun12 120328 332.28 332.39 328.37 331.22 -2.93 25,374 68,931 +40
Jul12 120328 327.50 327.50 323.73 326.10 -3.16 16,042 43,698 -106
Aug12 120328 319.84 320.57 318.59 320.47 -3.17 8,487 25,577 +640
Sep12 120328 313.95 314.52 312.66 314.50 -3.00 4,837 25,834 +641
Oct12 120328 299.25 299.36 295.86 297.72 -2.72 2,457 20,259 +25
Nov12 120328 292.42 292.74 291.51 292.74 -2.63 2,220 7,829 +164
Dec12 120328 290.00 290.16 288.18 289.98 -2.56 1,351 21,525 +88
Jan13 120328 287.43 288.99 287.34 288.99 -2.44 80 5,245 +44
Total Volume and Open Interest 143,061 375,062 -5,614
e-miNY RBOB Gasoline(NYM)
Apr12 120328 339.60 339.60 339.55 339.60 -1.00      
May12 120328 336.20 336.21 336.20 336.20 -2.40      
Jun12 120328 331.20 331.22 331.20 331.20 -3.00      
Jul12 120328 326.10 326.10 326.10 326.10 -3.20      
Total Volume and Open Interest      
Natural Gas(NYM)
Apr12 120328 2.196 2.210 2.163 2.191 -0.017 64,976 24,550 -8,299
May12 120328 2.288 2.307 2.251 2.282 -0.012 77,194 316,795 +11,904
Jun12 120328 2.403 2.425 2.370 2.401 -0.013 21,867 104,383 +2,733
Jul12 120328 2.524 2.543 2.490 2.522 -0.014 19,313 138,863 +474
Aug12 120328 2.585 2.610 2.561 2.592 -0.012 9,791 45,708 +41
Sep12 120328 2.620 2.638 2.590 2.619 -0.012 9,179 88,316 +487
Oct12 120328 2.684 2.705 2.660 2.691 -0.010 14,335 143,647 +954
Nov12 120328 2.912 2.935 2.888 2.918 -0.011 3,518 48,121 +104
Dec12 120328 3.260 3.272 3.231 3.263 -0.010 3,282 54,240 +316
Jan13 120328 3.400 3.417 3.378 3.408 -0.010 5,630 72,476 +40
Feb13 120328 3.407 3.425 3.392 3.418 -0.011 935 17,921 +130
Mar13 120328 3.388 3.402 3.375 3.399 -0.010 1,722 26,003 -166
Apr13 120328 3.365 3.387 3.349 3.374 -0.009 3,320 40,971 +663
May13 120328 3.418 3.418 3.394 3.415 -0.008 332 10,875 +6
Jun13 120328 3.449 3.469 3.446 3.468 -0.006 291 4,664 +56
Jul13 120328 3.507 3.518 3.492 3.518 -0.005 153 4,970 -7
Total Volume and Open Interest 238,762 1,236,918 +10,040
Brent Crude Oil(ICE)
May12 120328 125.18 125.18 123.53 124.16 -1.38 139,980 225,803 -6,705
Jun12 120328 124.33 124.40 122.82 123.46 -1.31 87,134 182,446 -1,593
Jul12 120328 123.55 123.64 122.22 122.83 -1.27 36,386 79,699 +403
Aug12 120328 123.00 123.05 121.68 122.20 -1.23 18,937 58,102 +3,416
Sep12 120328 122.22 122.28 120.94 121.46 -1.20 11,647 74,665 +844
Oct12 120328 121.38 121.48 120.15 120.70 -1.17 6,251 55,985 +295
Nov12 120328 120.56 120.75 119.52 120.07 -1.13 3,878 32,883 -157
Dec12 120328 120.07 120.13 118.83 119.45 -1.08 26,670 104,684 -964
Jan13 120328 119.17 119.19 118.47 118.85 -1.04 1,262 18,042 -15
Feb13 120328 118.25 118.25 118.25 118.25 -0.99 620 10,650 +72
Mar13 120328 117.62 117.62 117.62 117.62 -0.95 650 10,040 +195
Apr13 120328 116.94 116.94 116.94 116.94 -0.91 439 7,264 +113
May13 120328 116.26 116.26 116.26 116.26 -0.85 654 7,171 +62
Jun13 120328 115.66 115.95 114.97 115.54 -0.82 4,121 32,557 +146
Total Volume and Open Interest 351,888 1,095,374 -3,536
Gas Oil(ICE)
Apr12 120328 1027.25 1027.75 1019.00 1024.00 -1.75 41,991 100,306 -4,744
May12 120328 1027.75 1028.25 1019.75 1024.25 -2.25 67,410 125,837 +6,354
Jun12 120328 1027.00 1027.75 1019.50 1023.75 -2.75 40,487 62,775 +298
Jul12 120328 1027.25 1027.50 1019.50 1023.50 -3.25 18,637 31,129 +2,525
Aug12 120328 1027.50 1027.75 1020.00 1024.00 -3.25 6,458 29,983 +793
Sep12 120328 1026.50 1026.50 1019.50 1024.00 -3.25 5,624 25,413 +960
Oct12 120328 1025.00 1025.00 1017.75 1022.50 -3.25 2,411 15,699 +510
Nov12 120328 1023.25 1023.25 1015.50 1020.50 -3.25 2,463 12,549 +9
Dec12 120328 1022.00 1022.25 1012.75 1017.75 -3.25 7,716 44,600 +166
Jan13 120328 1015.25 1017.25 1012.00 1015.50 -3.00 795 14,643 +169
Total Volume and Open Interest 197,229 530,951 +8,051
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120328 2.236 2.237 2.202 2.207 -0.041 183 498 -60
May12 120328 2.259 2.259 2.217 2.221 -0.038 223 1,342 -22
Jun12 120328 2.270 2.270 2.232 2.240 -0.031 91 785 -1
Jul12 120328 2.269 2.269 2.238 2.245 -0.034 602 2,301 +393
Aug12 120328 2.250 2.251 2.227 2.233 -0.036 103 1,397 +19
Sep12 120328 2.195 2.196 2.171 2.181 -0.037 55 1,234 -4
Oct12 120328 2.115 2.116 2.087 2.089 -0.040 52 970 +10
Total Volume and Open Interest 1,753 11,410 +175
WTI Crude Oil(ICE)
May12 120328 106.88 106.93 104.68 105.41 -1.92 29,815 54,589 +452
Jun12 120328 107.25 107.32 105.23 105.96 -1.89 11,120 59,710 -19
Jul12 120328 107.88 107.88 105.86 106.45 -1.88 5,958 30,190 +252
Aug12 120328 108.22 108.22 106.22 106.81 -1.86 2,657 16,193 +670
Sep12 120328 108.21 108.24 106.47 107.04 -1.83 1,570 20,503 +171
Oct12 120328 108.33 108.33 106.66 107.23 -1.79 903 12,484 +134
Nov12 120328 108.73 108.73 106.87 107.42 -1.75 837 8,337 +19
Dec12 120328 108.88 108.88 106.95 107.58 -1.71 4,443 66,505 +203
Jan13 120328 107.64 107.64 107.64 107.64 -1.68 217 6,539 +17
Feb13 120328 107.57 107.57 107.57 107.57 -1.63 156 3,122 +13
Mar13 120328 107.38 107.38 107.38 107.38 -1.57 137 4,004 +4
Apr13 120328 107.05 107.05 107.05 107.05 -1.52 121 716 +6
May13 120328 106.67 106.67 106.67 106.67 -1.47 415 695 +4
Jun13 120328 106.00 106.39 105.85 106.32 -1.41 765 17,045 +223
Jul13 120328 105.87 105.87 105.87 105.87 -1.36 18 251 +0
Aug13 120328 105.45 105.45 105.45 105.45 -1.31 8 949 +0
Total Volume and Open Interest 62,776 402,128 +2,640
US Dollar Index(ICE)
Jun12 120328 79.290 79.515 79.050 79.300 +0.077 19,124 56,025 -2,688
Sep12 120328 79.655 79.700 79.655 79.700 +0.077 16 542 +12
Dec12 120328 80.130 80.130 80.130 80.130 +0.077      
Total Volume and Open Interest 19,140 56,567 -2,676
Australian Dollar(CME)
Jun12 120328 103.63 103.88 102.61 102.86 -1.02 118,634 145,516 -1,071
Sep12 120328 102.34 102.87 101.70 101.88 -0.99 25 295 -2
Dec12 120328 100.99 101.90 100.94 100.94 -0.96 0 9 +0
Total Volume and Open Interest 118,659 145,822 -1,073
British Pound(CME)
Jun12 120328 159.41 159.56 158.33 158.87 -0.66 96,398 138,512 +854
Sep12 120328 159.23 159.42 158.25 158.77 -0.65 114 119 +10
Dec12 120328 158.18 159.31 158.18 158.65 -0.66 0 42 +0
Total Volume and Open Interest 96,512 138,680 +864
Canadian Dollar(CME)
Jun12 120328 100.27 100.40 99.82 99.92 -0.48 81,562 118,027 -991
Sep12 120328 100.05 100.19 99.65 99.72 -0.47 154 2,463 -31
Dec12 120328 99.79 99.98 99.48 99.49 -0.49 57 3,593 +29
Mar13 120328 99.33 99.76 99.28 99.28 -0.48 11 93 +4
Total Volume and Open Interest 81,788 124,361 -989
Japanese Yen(CME)
Jun12 120328 120.29 121.13 120.29 120.89 +0.43 92,190 141,668 +5,925
Sep12 120328 120.72 121.11 120.53 121.01 +0.43 48 180 +9
Dec12 120328 120.99 121.16 120.73 121.16 +0.43 0 34 +0
Total Volume and Open Interest 92,238 141,885 +5,934
Swiss Franc(CME)
Jun12 120328 110.62 111.01 110.21 110.63 -0.10 37,723 41,628 -423
Sep12 120328 110.77 110.87 110.77 110.77 -0.10 6 183 +2
Dec12 120328 110.93 111.02 110.93 110.93 -0.09 0 2 +0
Total Volume and Open Interest 37,729 41,813 -421
EuroFX(CME)
Jun12 120328 133.22 133.79 132.82 133.28 -0.13 261,180 237,700 -12,602
Sep12 120328 133.32 133.72 133.00 133.35 -0.13 113 660 +25
Dec12 120328 133.43 133.56 133.43 133.43 -0.13 7 53 -2
Total Volume and Open Interest 261,300 238,423 -12,579
Mexican Peso(CME)
Apr12 120328 781.2 787.0 781.2 781.2 -5.8      
May12 120328 779.0 784.8 779.0 779.0 -5.8      
Total Volume and Open Interest 38,244 177,734 +1,995
Brazilian Real(CME)
Apr12 120328 548.50 549.85 547.15 547.55 -3.95 0 2,994 +0
May12 120328 543.85 548.10 543.85 543.85 -4.25 0 550 +0
Jun12 120328 543.50 543.50 540.00 540.10 -4.55 288 2,292 -61
Jul12 120328 536.85 541.40 536.85 536.85 -4.55 0 100 +0
Total Volume and Open Interest 288 19,507 -61
30-Year T-Bonds(CBOT)
Jun12 120328 138~110 138~270 137~230 138~100 unch 274,564 569,329 -2,943
Sep12 120328 137~120 137~180 137~030 137~100 +0~010 2 110 -1
Dec12 120328 136~100 136~100 136~090 136~100 +0~010      
Total Volume and Open Interest 274,566 569,439 -2,944
10-Year T-Notes(CBOT)
Jun12 120328 129~195 129~270 129~110 129~185 -0~005 894,885 1,757,896 -16,166
Sep12 120328 128~165 128~175 128~100 128~115 +0~015 0 2 +0
Dec12 120328 127~165 127~165 127~150 127~165 +0~015 0 1 +0
Total Volume and Open Interest 894,885 1,757,899 -16,166
5-Year T-Notes(CBOT)
Mar12 120328 122~082 122~104 122~082 122~090 -0~003 3,711 26,567 -2,929
Jun12 120328 122~063 122~079 122~047 122~058 -0~004 392,671 1,361,373 -24,438
Sep12 120328 121~082 121~086 121~082 121~082 -0~004      
Total Volume and Open Interest 396,382 1,387,940 -27,367
2 Year T-Notes(CBOT)
Mar12 120328 110~019 110~025 110~019 110~021 -0~002 3,376 24,487 -2,050
Jun12 120328 110~010 110~013 110~007 110~010 unch 156,206 804,619 -597
Sep12 120328 109~090 109~090 109~090 109~090 unch      
Total Volume and Open Interest 159,582 829,106 -2,647
Eurodollars(CME)
Jun12 120328 99.550 99.560 99.545 99.550 -0.005 129,673 1,068,598 +1,051
Sep12 120328 99.535 99.540 99.525 99.530 -0.005 127,159 905,510 +18,998
Dec12 120328 99.500 99.505 99.490 99.495 -0.005 125,856 960,511 +5,631
Mar13 120328 99.470 99.475 99.455 99.460 -0.005 116,529 647,148 +10,680
Jun13 120328 99.410 99.420 99.390 99.400 -0.005 128,007 682,926 -58
Sep13 120328 99.330 99.345 99.310 99.320 -0.010 116,043 574,986 -1,323
Dec13 120328 99.240 99.255 99.210 99.225 -0.010 133,637 543,670 -2,242
Mar14 120328 99.150 99.160 99.115 99.125 -0.015 115,693 455,576 +9,341
Jun14 120328 99.025 99.040 98.985 99.000 -0.020 154,285 338,432 +1,851
Sep14 120328 98.880 98.900 98.830 98.855 -0.020 92,155 331,433 +979
Dec14 120328 98.700 98.725 98.650 98.675 -0.020 96,319 308,162 +4,753
Mar15 120328 98.525 98.550 98.470 98.500 -0.015 71,246 223,718 +1,157
Jun15 120328 0.031 0.056 6.525 0.006 -0.010 61,613 266,163 +2,306
Sep15 120328 6.390 6.430 6.340 6.375 -0.010 28,301 172,364 -721
Dec15 120328 6.215 6.250 6.160 6.195 -0.010 27,481 165,786 -3,117
Mar16 120328 6.060 6.100 6.005 6.040 -0.010 23,412 89,272 -231
Jun16 120328 5.895 5.935 5.840 5.880 -0.005 12,790 96,171 -1,599
Sep16 120328 5.730 5.775 5.680 5.720 -0.005 9,871 72,990 -241
Total Volume and Open Interest 1,610,549 8,163,351 +49,605
30 Day Federal Funds(CBOT)
Mar12 120328 99.872 99.872 99.870 99.870 unch 637 59,724 +41
Apr12 120328 99.875 99.875 99.870 99.870 unch 2,744 52,595 +963
May12 120328 99.875 99.875 99.865 99.870 unch 3,268 53,925 -741
Jun12 120328 99.870 99.875 99.860 99.865 unch 4,038 42,766 +1,146
Jul12 120328 99.860 99.865 99.850 99.855 unch 862 48,254 +144
Aug12 120328 99.855 99.860 99.845 99.850 unch 1,487 38,194 +631
Total Volume and Open Interest 30,086 570,211 +6,602
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120328 99.670 99.670 99.670 99.670 unch      
Sep12 120328 99.662 99.662 99.662 99.662 unch      
Dec12 120328 99.660 99.660 99.660 99.660 unch      
Mar13 120328 99.655 99.655 99.655 99.655 unch      
Jun13 120328 99.650 99.650 99.650 99.650 unch      
Sep13 120328 99.650 99.650 99.650 99.650 unch      
Dec13 120328 99.640 99.640 99.640 99.640 unch      
Mar14 120328 99.500 99.500 99.500 99.500 unch      
Jun14 120328 99.360 99.360 99.360 99.360 unch      
Sep14 120328 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120328 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120328 99.66 99.66 99.66 99.66 unch 0 794 +0
Dec12 120328 99.66 99.66 99.66 99.66 unch 0 515 +0
Mar13 120328 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120328 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120328 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120328 99.64 99.64 99.64 99.64 unch 0 406 +0
Mar14 120328 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 5,008 +0
Japanese Gov't Bonds(SGX)
Jun12 120328 141.82 141.98 141.80 141.93 +0.13 4,675 17,880 +816
Sep12 120328 141.33 141.33 141.33 141.33 +0.13 0 5 +0
Dec12 120328 139.24 139.24 139.24 139.24 +0.13 0 4 +0
Total Volume and Open Interest 4,675 17,889 +816
Euro-Bund(EUREX)
Jun12 120328 137.45 138.06 137.12 137.86 +0.55 681,101 798,739 -31,740
Sep12 120328 136.00 136.58 135.94 136.42 +0.56 31 1,200 +5
Dec12 120328 136.41 136.41 136.41 136.41 +0.55      
Total Volume and Open Interest 681,132 799,939 -31,735
Euro-Bobl(EUREX)
Jun12 120328 123.68 123.94 123.49 123.86 +0.25 343,246 778,609 -4,485
Sep12 120328 123.85 123.85 123.83 123.83 +0.22 1 56 +1
Dec12 120328 123.81 123.81 123.81 123.81 +0.25      
Total Volume and Open Interest 343,247 778,665 -4,484
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120328 99.350 99.360 99.350 99.360 -0.005 1 1,702 +0
Sep12 120328 99.360 99.360 99.355 99.360 -0.005 0 1,448 +0
Total Volume and Open Interest 1 6,029 +0
Long Gilt(LIFFE)
Mar12 120328 115~17 115~19 115~17 115~17 +0~03 295 11,497 -595
Jun12 120328 113~26 114~10 113~15 114~05 +0~14 121,514 272,253 -5,154
Total Volume and Open Interest 121,809 283,750 -5,749
3-Mth Short Sterling(LIFFE)
Jun12 120328 99.06 99.08 99.04 99.07 +0.01 20,874 262,313 +3,420
Sep12 120328 99.09 99.11 99.07 99.10 +0.01 36,450 281,101 +2,215
Dec12 120328 99.08 99.10 99.05 99.09 +0.01 37,164 247,540 -127
Mar13 120328 99.05 99.07 99.02 99.06 +0.01 47,605 226,188 -11,554
Jun13 120328 99.00 99.02 98.96 99.01 +0.02 54,728 202,690 +3,159
Sep13 120328 98.94 98.96 98.89 98.94 +0.02 41,645 166,488 -612
Total Volume and Open Interest 337,025 1,877,469 +11,975
3-Mth Euribor(LIFFE)
Jun12 120328 99.365 99.370 99.350 99.360 -0.005 85,569 530,564 +8,569
Sep12 120328 99.370 99.375 99.345 99.360 -0.005 99,699 507,820 +4,530
Dec12 120328 99.320 99.335 99.300 99.320 unch 73,256 369,570 -816
Total Volume and Open Interest 718,962 3,045,363 -2,646
3-Mth Aus T-Bills(SFE)
Jun12 120328 95.77 95.81 95.76 95.81 +0.04 14,297 184,904 +1,644
Sep12 120328 95.87 95.92 95.86 95.92 +0.04 15,292 163,136 +2,329
Dec12 120328 95.91 95.99 95.90 95.98 +0.06 13,098 94,026 +2,356
Mar13 120328 95.90 95.98 95.89 95.98 +0.07 6,335 56,318 -1,296
Jun13 120328 95.84 95.93 95.84 95.93 +0.08 5,255 55,144 +1,508
Sep13 120328 95.78 95.86 95.75 95.85 +0.08 3,027 38,255 +271
Dec13 120328 95.65 95.78 95.65 95.77 +0.10 1,951 25,814 +691
Mar14 120328 95.60 95.70 95.60 95.70 +0.11 753 16,321 +438
Jun14 120328 95.54 95.62 95.54 95.62 +0.11 18 1,012 -11
Sep14 120328 95.56 95.56 95.56 95.56 +0.12 2 517 +0
Total Volume and Open Interest 60,028 635,769 +7,915
10-Year Aus T-Bonds(SFE)
Jun12 120328 95.77 95.87 95.76 95.86 +0.08 55,404 339,951 +3,188
Sep12 120328 95.86 95.86 95.86 95.86 +0.08      
Total Volume and Open Interest 55,404 339,951 +3,188
3-Year Aus T-Bonds(SFE)
Jun12 120328 96.32 96.41 96.30 96.41 +0.09 147,539 379,974 -16,773
Sep12 120328 96.41 96.41 96.41 96.41 +0.09      
Total Volume and Open Interest 147,539 379,974 -16,773
Gold(CMX)
Apr12 120328 1679.3 1684.5 1654.0 1657.9 -27.0 195,612 113,399 -21,443
Jun12 120328 1682.7 1687.2 1656.2 1660.5 -27.2 71,810 169,283 +23,427
Aug12 120328 1683.0 1687.3 1661.0 1662.9 -27.2 4,424 32,805 +467
Oct12 120328 1687.7 1687.7 1663.0 1664.9 -27.3 268 12,527 -6
Dec12 120328 1689.5 1690.2 1665.4 1667.0 -27.3 2,912 31,650 +1,604
Feb13 120328 1687.4 1688.6 1668.2 1669.0 -27.3 1,038 13,166 -609
Apr13 120328 1688.1 1688.1 1670.9 1670.9 -27.4 552 8,732 +550
Jun13 120328 1673.5 1676.3 1673.5 1673.5 -27.2 1,562 10,608 +1,381
Aug13 120328 1682.9 1682.9 1676.1 1676.1 -27.3 0 257 +0
Oct13 120328 1679.0 1679.0 1679.0 1679.0 -27.3      
Dec13 120328 1692.0 1692.0 1682.0 1682.0 -27.4 1,297 8,656 -422
Total Volume and Open Interest 281,511 437,137 +5,699
Silver(CMX)
Mar12 120328 3245.0 3245.0 3181.6 3181.6 -78.5 35 162 -127
May12 120328 3257.0 3268.5 3176.5 3183.1 -78.5 31,716 52,945 -467
Jul12 120328 3260.0 3272.0 3187.0 3188.5 -78.7 3,362 16,670 -102
Sep12 120328 3194.5 3199.0 3193.3 3193.3 -78.8 1,217 5,331 -235
Dec12 120328 3275.0 3276.0 3196.0 3198.2 -79.1 457 15,992 +59
Mar13 120328 3198.0 3200.0 3198.0 3200.0 -79.3 88 2,395 +25
May13 120328 3200.1 3200.1 3200.1 3200.1 -79.6 8 1,279 -2
Total Volume and Open Interest 37,047 111,392 -844
Platinum(NYMEX)
Apr12 120328 1654.3 1656.7 1630.8 1635.2 -22.3 10,267 12,126 -3,666
Jul12 120328 1660.1 1660.5 1634.0 1640.6 -21.5 7,047 29,246 +3,551
Oct12 120328 1663.8 1663.8 1640.1 1644.1 -21.7 65 857 +48
Jan13 120328 1654.7 1654.7 1644.5 1647.0 -21.7 13 19 +12
Total Volume and Open Interest 17,393 42,248 -56
Palladium(NYMEX)
Jun12 120328 658.80 659.50 644.35 647.35 -15.65 3,716 20,083 +467
Sep12 120328 650.90 650.90 647.65 648.85 -15.60 5 492 +3
Dec12 120328 650.20 650.20 650.20 650.20 -15.60 1 32 +0
Total Volume and Open Interest 3,739 20,634 +467
Copper(CMX)
Mar12 120328 386.40 386.55 378.70 378.70 -9.20 784 798 -224
May12 120328 386.75 387.00 378.25 379.25 -8.75 48,328 79,700 +386
Jul12 120328 387.10 387.90 379.45 380.25 -8.65 9,264 28,278 -31
Sep12 120328 387.80 387.80 381.00 381.20 -8.55 1,506 19,278 +147
Dec12 120328 388.20 388.20 381.95 382.15 -8.35 824 10,024 -36
Total Volume and Open Interest 61,269 151,197 +192
DJIA Index(CBOT)
Jun12 120328 13132 13174 13005 13053 -71 238 11,106 -111
Sep12 120328 12984 13061 12984 12984 -77 0 2 +0
Dec12 120328 12903 12980 12903 12903 -77 0 1 +0
Mar13 120328 12836 12913 12836 12836 -77      
Total Volume and Open Interest 238 11,109 -111
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120328 13124 13177 13003 13053 -71 97,619 111,372 +1,793
Sep12 120328 13060 13060 12982 12984 -77 17 162 -2
Dec12 120328 12903 12903 12903 12903 -77 0 23 +0
Total Volume and Open Interest 97,636 111,557 +1,791
S & P 500(CME)
Jun12 120328 1406.20 1412.00 1392.10 1400.20 -6.20 9,264 222,357 +1,317
Sep12 120328 1398.00 1401.10 1387.10 1393.90 -6.20 111 1,394 +103
Dec12 120328 1395.00 1395.50 1380.60 1387.40 -6.20 1 835 +0
Mar13 120328 1381.40 1388.60 1374.60 1381.40 -6.20      
Total Volume and Open Interest 9,376 224,586 +1,420
S & P 500 E-Mini(Globex)
Jun12 120328 1406.25 1412.25 1392.00 1400.25 -6.25 1,456,063 2,702,345 +5,038
Sep12 120328 1399.50 1404.75 1387.00 1394.00 -6.00 2,023 7,592 +1,138
Total Volume and Open Interest 1,458,221 2,710,968 +6,142
NASDAQ 100(CME)
Jun12 120328 2771.50 2790.00 2749.00 2768.00 -7.80 835 9,849 +71
Sep12 120328 2762.00 2780.00 2748.00 2762.00 -7.80 0 1 +0
Dec12 120328 2756.50 2764.30 2756.50 2756.50 -7.80      
Total Volume and Open Interest 835 9,850 +71
NASDAQ 100 E-Mini(Globex)
Jun12 120328 2776.30 2790.30 2750.30 2768.00 -7.80 202,381 442,401 +4,207
Sep12 120328 2770.00 2772.30 2752.00 2762.00 -7.80 6 39 +3
Total Volume and Open Interest 202,407 442,464 +4,216
S & P Midcap 400(CME)
Jun12 120328 992.50 992.50 987.00 992.50 -5.90 1 1,081 -1
Sep12 120328 989.70 995.60 989.70 989.70 -5.90      
Dec12 120328 987.70 993.60 987.70 987.70 -5.90      
Total Volume and Open Interest 1 1,081 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120328 10155 10230 10105 10150 unch 2,885 45,669 +542
Sep12 120328 10165 10165 10165 10165 unch      
Total Volume and Open Interest 2,885 45,669 +542
Nikkei 225(SGX)
Jun12 120328 10170 10215 10135 10150 -35 85,443 238,181 -4,297
Sep12 120328 10145 10145 10145 10145 -40 77 2,708 +1,431
Dec12 120328 10090 10090 10090 10090 -35 0 5,902 +0
Total Volume and Open Interest 86,863 259,503 -1,647
CAC 40(EURONEXT)
Apr12 120328 3452.0 3484.5 3407.5 3428.5 -40.0 88,492 360,079 +2,154
May12 120328 3400.0 3415.5 3352.5 3371.0 -40.5 32 3,243 +51
Jun12 120328 3369.0 3395.5 3333.0 3343.5 -40.0 507 29,415 +28
Total Volume and Open Interest 89,033 392,853 +2,233
Hang Seng Index(HKFE)
Mar12 120328 21056 21056 20799 20902 -252 78,998 82,945 -17,810
Apr12 120328 21025 21052 20799 20900 -256 17,630 28,730 +13,453
Total Volume and Open Interest 97,863 117,881 -4,193
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120328 7065.0 7124.5 6962.5 7018.5 -73.5 126,656 162,217 +2,046
Sep12 120328 7073.0 7127.0 6971.5 7028.0 -73.0 397 3,200 +19
Total Volume and Open Interest 127,057 165,464 +2,064
FT-SE 100(EURONEXT)
Jun12 120328 5811.00 5833.00 5726.50 5768.00 -59.50 96,036 630,375 -3,123
Sep12 120328 5792.00 5792.00 5727.50 5727.50 -59.50 4 534 +1
Dec12 120328 5759.50 5759.50 5704.00 5704.00 -59.50 0 92 +0
Total Volume and Open Interest 96,040 631,001 -3,122
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120328 4328.0 4363.0 4302.0 4355.0 +27.0 31,786 193,778 +5,195
Sep12 120328 4305.0 4333.0 4294.0 4327.0 +31.0 51 2,089 +19
Total Volume and Open Interest 32,232 199,518 +5,274
GSCI(CME)
Apr12 120328 696.00 703.80 694.50 694.50 -9.25 138 9,999 -39
May12 120328 697.00 704.30 695.00 695.00 -9.25 0 79 +0
Jun12 120328 696.00 704.80 696.00 696.00 -8.75      
Total Volume and Open Interest 138 10,078 -39
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!!!