Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu March 29, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120329 1369.00 1376.50 1351.00 1355.50 -12.00 122,644 248,157 -6,183
Jul12 120329 1374.50 1381.25 1356.00 1361.25 -11.75 61,233 151,852 +2,801
Aug12 120329 1364.75 1371.75 1347.00 1350.75 -13.25 2,620 7,996 +1,160
Sep12 120329 1341.25 1344.25 1321.25 1326.25 -14.25 1,313 6,458 +216
Nov12 120329 1320.00 1327.00 1298.75 1304.75 -15.75 34,508 171,588 +3,285
Jan13 120329 1318.00 1321.75 1299.00 1306.00 -13.25 4,432 28,612 +576
Mar13 120329 1305.75 1313.50 1288.50 1294.75 -12.75 6,431 32,799 +1,594
May13 120329 1297.75 1301.75 1278.00 1283.25 -12.00 3,182 15,169 +875
Jul13 120329 1299.00 1301.50 1277.25 1282.50 -14.00 2,829 13,237 +1,230
Aug13 120329 1268.50 1281.75 1268.50 1268.50 -13.25 0 80 +0
Sep13 120329 1240.50 1253.75 1240.50 1240.50 -13.25 0 112 +0
Nov13 120329 1227.75 1231.00 1213.00 1215.75 -13.25 419 7,877 +46
Jan14 120329 1222.75 1236.00 1222.75 1222.75 -13.25 4 158 +0
Mar14 120329 1222.75 1236.00 1222.75 1222.75 -13.25 0 3 +0
Total Volume and Open Interest 239,623 684,581 +5,600
Soybean Meal(CBOT)
May12 120329 377.00 382.10 374.30 375.00 -2.70 45,321 127,448 -2,472
Jul12 120329 377.90 381.20 374.10 374.70 -3.30 16,336 43,869 +180
Aug12 120329 373.60 376.00 369.40 369.70 -4.50 504 8,325 -117
Sep12 120329 367.40 368.40 362.00 362.30 -5.10 711 8,321 +94
Oct12 120329 356.60 358.00 351.90 353.00 -4.90 1,140 5,579 -75
Dec12 120329 355.60 357.60 350.00 351.40 -5.30 5,604 30,907 +159
Jan13 120329 352.00 353.40 348.40 348.40 -5.00 159 3,860 +27
Mar13 120329 348.70 349.20 342.30 344.10 -4.80 196 5,299 +66
May13 120329 343.10 343.80 338.10 338.10 -4.80 45 2,984 +17
Jul13 120329 341.00 342.70 336.60 336.60 -5.40 22 1,537 +5
Total Volume and Open Interest 70,175 241,213 -2,124
Soybean Oil(CBOT)
May12 120329 54.60 54.83 53.55 53.59 -1.01 48,499 160,455 -1,077
Jul12 120329 54.92 55.25 53.97 54.01 -1.01 22,075 94,842 +5,138
Aug12 120329 55.22 55.36 54.20 54.20 -1.00 1,455 11,923 +260
Sep12 120329 55.35 55.49 54.35 54.36 -0.99 1,076 9,443 +46
Oct12 120329 55.37 55.37 54.41 54.44 -0.98 330 8,264 +115
Dec12 120329 55.61 55.80 54.63 54.70 -0.94 6,657 62,367 +353
Jan13 120329 55.09 55.11 54.85 54.85 -0.89 57 2,576 +18
Mar13 120329 55.82 55.82 54.95 54.95 -0.87 199 5,634 +21
May13 120329 55.86 55.86 54.98 54.98 -0.85 302 2,480 +212
Jul13 120329 55.60 55.93 55.08 55.08 -0.85 42 3,723 +11
Total Volume and Open Interest 80,870 365,795 +5,135
Canola(WCE)
May12 120329 609.1 613.3 602.2 603.3 -5.8 12,403 80,619 -1,883
Jul12 120329 606.5 610.5 600.1 601.2 -5.3 6,858 41,239 +1,755
Nov12 120329 560.0 567.0 555.5 556.0 -4.5 6,206 70,854 +2,277
Jan13 120329 567.1 570.9 559.7 560.2 -4.6 219 9,679 +159
Mar13 120329 570.4 573.9 563.0 563.0 -4.9 71 4,819 +56
Total Volume and Open Interest 25,771 210,289 +2,374
Corn(CBOT)
May12 120329 620.25 623.50 603.00 604.00 -16.25 157,245 445,621 -19,526
Jul12 120329 619.50 622.50 602.50 603.75 -15.75 55,695 314,471 +4,325
Sep12 120329 561.50 565.00 543.50 545.75 -16.00 17,645 138,887 +464
Dec12 120329 536.25 540.00 523.50 524.25 -12.00 41,771 319,360 +833
Mar13 120329 547.50 551.00 535.00 535.25 -12.25 1,564 50,726 +233
May13 120329 555.50 556.25 544.00 544.00 -11.75 424 5,185 +148
Jul13 120329 560.00 562.75 548.75 548.75 -12.00 312 7,642 +163
Sep13 120329 539.25 540.00 529.50 529.50 -9.25 14 1,099 +8
Dec13 120329 530.00 533.50 520.50 520.75 -9.50 1,441 21,891 +204
Mar14 120329 541.00 541.75 532.00 532.00 -9.50 47 496 +5
Total Volume and Open Interest 276,432 1,309,002 -12,963
Wheat(CBOT)
May12 120329 633.25 635.00 611.25 612.50 -18.25 76,485 170,834 -11,026
Jul12 120329 645.25 647.00 626.25 627.25 -16.25 35,579 126,232 +9,849
Sep12 120329 663.00 663.00 643.00 644.50 -15.75 6,382 53,983 -114
Dec12 120329 682.00 683.75 665.75 666.75 -14.50 7,995 75,376 +1,353
Mar13 120329 698.00 698.00 681.75 683.25 -13.25 686 12,449 -9
May13 120329 698.50 704.00 692.00 692.00 -12.00 44 810 +16
Total Volume and Open Interest 127,393 448,665 +111
Wheat(KCBT)
May12 120329 671.50 673.00 651.00 654.00 -16.00 9,446 40,841 -1,128
Jul12 120329 680.50 682.25 661.25 664.00 -15.75 5,159 61,060 +993
Sep12 120329 694.00 694.00 676.75 679.00 -15.50 318 13,218 +45
Dec12 120329 715.25 715.25 698.75 700.75 -14.75 1,165 17,800 +377
Mar13 120329 724.00 724.75 713.00 715.00 -14.00 125 862 +89
May13 120329 723.25 723.75 719.00 719.00 -14.00 13 65 +3
Total Volume and Open Interest 16,240 134,423 +382
Wheat(MGE)
May12 120329 798.00 799.25 787.50 788.75 -9.00 2,310 11,698 +82
Jul12 120329 793.50 794.00 782.25 783.00 -9.50 1,042 10,160 +376
Sep12 120329 779.50 779.50 769.25 770.00 -8.75 375 9,915 -26
Dec12 120329 782.75 784.00 773.50 773.75 -8.00 315 5,772 +45
Mar13 120329 785.75 785.75 782.50 783.00 -6.50 40 566 +21
Total Volume and Open Interest 4,082 38,123 +498
Oats(CBOT)
May12 120329 341.25 346.00 333.00 335.50 -6.75 882 6,227 +286
Jul12 120329 337.00 339.50 326.50 335.25 -2.25 67 2,069 +23
Sep12 120329 336.50 336.50 332.00 332.50 -3.50 15 253 +6
Dec12 120329 344.75 345.00 334.00 338.25 -3.75 63 2,093 -38
Total Volume and Open Interest 1,027 10,648 +277
Rough Rice(CBOT)
May12 120329 14.71 15.07 14.71 14.90 +0.16 1,843 10,827 -254
Jul12 120329 15.01 15.30 15.01 15.17 +0.16 433 3,453 +81
Sep12 120329 15.39 15.50 15.18 15.37 +0.19 456 1,468 +300
Nov12 120329 15.67 15.71 15.44 15.62 +0.18 18 83 +2
Total Volume and Open Interest 2,755 15,839 +132
Live Cattle(CME)
Apr12 120329 124.300 124.680 122.000 122.500 -1.950 12,100 48,736 -2,088
Jun12 120329 120.400 120.750 117.730 118.480 -2.020 20,181 145,394 +1,472
Aug12 120329 123.000 123.100 120.480 121.200 -1.780 8,096 82,499 +773
Oct12 120329 128.235 128.630 126.180 126.730 -1.770 4,734 43,404 +759
Dec12 120329 129.735 130.075 127.635 128.050 -1.950 3,995 24,014 +1,168
Feb13 120329 130.200 130.500 128.325 128.950 -2.000 450 7,116 +50
Total Volume and Open Interest 49,696 354,737 +2,184
Feeder Cattle(CME)
Mar12 120329 153.850 154.300 153.850 154.250 +0.450 858 2,387 -213
Apr12 120329 153.050 153.850 151.130 151.285 -1.700 1,564 9,711 -161
May12 120329 153.785 154.300 151.380 151.825 -1.875 2,513 16,916 -374
Aug12 120329 156.535 157.235 154.285 154.785 -1.845 1,916 14,789 +426
Sep12 120329 157.075 157.600 155.235 155.750 -1.575 388 2,981 -1
Oct12 120329 157.200 157.880 155.350 156.100 -1.400 172 1,547 +35
Nov12 120329 157.235 157.700 155.450 156.000 -1.500 78 941 +13
Total Volume and Open Interest 7,499 49,535 -269
Lean Hogs(CME)
Apr12 120329 83.500 83.850 82.800 83.035 -0.750 10,976 26,656 -3,908
May12 120329 92.900 92.900 90.680 91.750 -1.480 376 2,806 -11
Jun12 120329 92.135 92.135 89.850 90.080 -2.100 23,722 97,677 -2,589
Jul12 120329 92.430 92.450 90.300 90.550 -2.130 7,051 30,043 +1,527
Aug12 120329 93.230 93.250 90.980 91.400 -1.900 4,774 40,410 +230
Oct12 120329 84.000 84.250 82.100 82.350 -1.830 3,051 32,880 +554
Dec12 120329 80.885 81.000 78.900 79.450 -1.500 2,477 21,777 -189
Feb13 120329 81.600 82.000 80.250 81.200 -0.800 670 7,151 +144
Total Volume and Open Interest 53,500 265,875 -4,081
Class III Milk(CME)
Mar12 120329 15.66 15.66 15.64 15.64 unch 54 6,000 -12
Apr12 120329 15.68 15.68 15.50 15.62 -0.13 390 5,041 +138
May12 120329 15.43 15.46 15.18 15.29 -0.16 146 4,098 -10
Jun12 120329 15.66 15.66 15.49 15.52 -0.12 86 3,568 +13
Jul12 120329 16.17 16.17 16.07 16.12 -0.02 48 2,600 +5
Total Volume and Open Interest 918 32,426 +158
Cocoa(ICE)
May12 120329 2291 2297 2194 2223 -72 13,333 61,619 -1,978
Jul12 120329 2321 2322 2220 2250 -71 6,527 37,533 -151
Sep12 120329 2330 2330 2236 2263 -67 2,209 21,607 -98
Dec12 120329 2328 2338 2250 2276 -60 1,292 22,551 +105
Mar13 120329 2335 2340 2261 2280 -61 948 21,791 +423
May13 120329 2346 2348 2280 2298 -58 602 4,058 +76
Jul13 120329 2345 2355 2300 2312 -58 7 1,686 +2
Total Volume and Open Interest 24,918 171,898 -1,621
Coffee "C"(ICE)
May12 120329 181.50 183.25 175.90 176.45 -5.55 22,751 71,655 -4,199
Jul12 120329 183.90 185.90 178.60 179.15 -5.55 11,307 34,145 +207
Sep12 120329 187.20 188.30 181.65 182.05 -5.40 3,737 26,514 +301
Dec12 120329 192.00 192.20 185.65 185.95 -5.40 2,396 13,624 +330
Mar13 120329 195.00 195.90 189.75 190.10 -5.25 795 4,829 +114
May13 120329 198.40 198.45 192.90 192.95 -5.20 294 2,346 +114
Total Volume and Open Interest 41,323 154,900 -3,125
Orange Juice(ICE)
May12 120329 166.20 167.95 165.90 167.10 +0.10 550 16,179 -390
Jul12 120329 162.50 164.50 162.25 164.10 +0.80 141 2,280 +323
Sep12 120329 161.75 161.95 160.90 161.70 +0.45 5 1,121 +0
Nov12 120329 156.50 156.50 155.00 156.15 +0.15 1 955 +0
Jan13 120329 154.80 155.00 154.80 155.00 -0.05 0 195 +0
Mar13 120329 155.00 155.00 155.00 155.00 -0.05 0 34 +0
Total Volume and Open Interest 697 20,768 -67
Sugar #11(ICE)
May12 120329 24.35 24.65 24.18 24.60 +0.34 56,949 230,817 -9,053
Jul12 120329 23.45 23.74 23.34 23.68 +0.27 39,271 219,653 +4,388
Oct12 120329 23.47 23.75 23.38 23.68 +0.22 18,259 122,556 +1,651
Mar13 120329 24.20 24.36 24.05 24.31 +0.18 7,630 86,559 +710
May13 120329 23.88 24.08 23.79 24.05 +0.19 3,101 20,489 +908
Jul13 120329 23.64 23.84 23.56 23.83 +0.21 1,348 19,526 +578
Oct13 120329 23.67 23.92 23.58 23.87 +0.21 1,172 21,119 +268
Mar14 120329 23.63 24.00 23.63 23.95 +0.20 534 15,070 +342
Total Volume and Open Interest 128,386 746,727 -172
London Cocoa(LCE)
May12 120329 1502 1506 1455 1463 -50 11,938 44,738 -993
Jul12 120329 1513 1517 1470 1478 -45 9,200 46,209 +983
Sep12 120329 1515 1518 1474 1480 -44 2,773 27,042 +254
Dec12 120329 1516 1519 1476 1483 -41 1,261 27,274 +195
Mar13 120329 1501 1505 1462 1469 -39 1,368 29,155 +177
May13 120329 1505 1509 1473 1473 -39 456 8,552 +222
Jul13 120329 1478 1478 1478 1478 -39 500 3,949 +760
Total Volume and Open Interest 27,746 190,136 +1,598
London Sugar(LCE)
May12 120329 631.00 636.20 628.20 634.10 +1.80 6,219 30,157 -644
Aug12 120329 620.00 624.50 617.20 623.00 +1.70 2,964 16,773 +37
Oct12 120329 610.80 614.50 608.60 613.00 +0.80 806 10,257 -282
Dec12 120329 615.10 618.10 614.00 617.60 +1.20 258 3,189 +76
Mar13 120329 620.50 622.50 618.50 622.30 +0.80 82 5,165 +54
Total Volume and Open Interest 10,421 66,426 -753
Cotton(ICE)
May12 120329 94.00 94.39 93.07 93.54 -0.49 20,582 80,643 -5,493
Jul12 120329 93.63 94.19 93.28 93.73 -0.20 9,045 54,690 +1,786
Oct12 120329 92.30 92.68 92.30 92.68 -0.20 3 88 +2
Dec12 120329 90.05 90.79 89.99 90.72 +0.03 4,262 49,841 +2,094
Mar13 120329 91.37 91.40 90.83 91.40 +0.05 89 2,228 +31
May13 120329 91.05 91.25 91.05 91.25 +0.06 24 669 -1
Total Volume and Open Interest 34,079 189,215 -1,561
Lumber(CME)
May12 120329 262.9 265.0 261.0 261.0 -0.6 1,060 5,804 -574
Jul12 120329 272.1 273.5 270.0 273.5 +3.8 444 2,177 -40
Sep12 120329 277.1 279.4 277.0 278.1 +1.0 112 989 -5
Nov12 120329 276.0 276.2 275.0 276.0 +2.0 379 655 +50
Total Volume and Open Interest 1,996 9,664 -569
Crude Oil(NYM)
May12 120329 105.58 105.70 102.13 102.78 -2.63 209,036 297,487 +1,451
Jun12 120329 106.12 106.21 102.65 103.31 -2.65 53,510 161,867 +2,334
Jul12 120329 106.69 106.70 103.15 103.80 -2.65 21,578 109,827 +3,574
Aug12 120329 106.83 107.04 103.52 104.17 -2.64 8,962 76,737 +859
Sep12 120329 106.92 107.09 103.94 104.43 -2.61 10,635 59,527 -357
Oct12 120329 107.24 107.24 104.19 104.64 -2.59 4,065 44,255 +477
Nov12 120329 107.45 107.55 104.69 104.84 -2.58 3,835 34,852 -158
Dec12 120329 107.81 107.81 104.38 105.02 -2.56 34,362 189,243 +353
Jan13 120329 107.40 107.40 105.10 105.10 -2.54 3,253 43,006 -10
Feb13 120329 106.61 106.61 104.46 105.06 -2.51 1,736 22,590 +261
Mar13 120329 107.30 107.30 104.77 104.90 -2.48 2,562 32,446 +192
Apr13 120329 105.72 105.72 104.16 104.62 -2.43 393 14,893 +39
May13 120329 105.33 105.33 104.29 104.29 -2.38 335 12,908 +11
Jun13 120329 106.00 106.00 103.79 103.97 -2.35 11,214 67,225 -106
Jul13 120329 103.56 103.56 103.56 103.56 -2.31 197 11,506 -105
Aug13 120329 103.16 103.16 103.16 103.16 -2.29 252 7,241 +97
Total Volume and Open Interest 403,832 1,562,147 +12,242
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 120329 105.575 105.700 102.125 102.775 -2.625 6,071 1,327 -63
Jun12 120329 106.000 106.250 102.675 103.300 -2.650 185 229 +4
Jul12 120329 106.475 106.500 103.600 103.800 -2.650 29 93 +15
Aug12 120329 105.025 105.025 103.675 104.175 -2.625 0 15 +0
Sep12 120329 104.425 104.425 104.425 104.425 -2.625 1 31 +0
Oct12 120329 104.650 104.650 104.650 104.650 -2.575 0 9 +0
Nov12 120329 104.850 104.850 104.850 104.850 -2.575 0 1 +0
Dec12 120329 104.875 105.025 104.875 105.025 -2.550 0 233 +0
Total Volume and Open Interest 6,286 2,115 -44
Heating Oil(NYM)
Apr12 120329 320.88 323.00 314.60 315.89 -4.90 28,049 17,217 -6,382
May12 120329 322.30 324.25 315.33 316.98 -5.24 49,721 92,085 -15
Jun12 120329 323.18 324.79 316.10 317.81 -5.37 21,182 62,064 +1,095
Jul12 120329 324.10 325.44 317.12 318.61 -5.47 10,286 29,536 +917
Aug12 120329 323.96 325.94 318.08 319.33 -5.52 6,675 16,385 -118
Sep12 120329 324.57 326.44 318.27 319.96 -5.53 5,256 14,948 -39
Oct12 120329 323.93 324.15 318.87 320.55 -5.54 1,756 8,882 +65
Nov12 120329 325.58 325.80 320.82 321.05 -5.57 1,154 4,656 -44
Dec12 120329 326.53 327.83 319.99 321.43 -5.60 4,421 33,857 +598
Jan13 120329 326.89 328.01 321.58 321.58 -5.62 887 5,875 +11
Feb13 120329 326.72 326.72 320.17 320.88 -5.59 174 1,038 +17
Mar13 120329 321.13 321.13 317.25 318.88 -5.54 183 1,217 +147
Total Volume and Open Interest 129,744 288,588 -3,748
Gasoline(NYMEX)
Apr12 120329 340.64 344.55 337.29 340.06 +0.51 28,097 21,148 -7,679
May12 120329 336.90 339.25 331.36 333.97 -2.24 51,665 116,941 +269
Jun12 120329 331.83 333.08 325.37 328.02 -3.20 28,451 70,631 +1,700
Jul12 120329 326.61 327.16 319.89 322.45 -3.65 15,633 43,509 -189
Aug12 120329 320.46 321.22 314.12 316.64 -3.83 8,937 25,769 +192
Sep12 120329 314.31 315.00 308.08 310.60 -3.90 6,667 25,680 -154
Oct12 120329 297.89 298.24 291.19 293.74 -3.98 2,968 19,615 -644
Nov12 120329 292.67 292.67 288.40 288.77 -3.97 1,576 7,482 -347
Dec12 120329 290.13 290.59 284.22 286.09 -3.89 1,571 21,783 +258
Jan13 120329 284.95 285.10 284.95 285.10 -3.89 494 5,363 +118
Total Volume and Open Interest 146,888 368,825 -6,237
e-miNY RBOB Gasoline(NYM)
Apr12 120329 340.10 340.10 340.06 340.10 +0.50      
May12 120329 334.00 334.00 333.97 334.00 -2.20      
Jun12 120329 328.00 328.02 328.00 328.00 -3.20      
Jul12 120329 322.50 322.50 322.45 322.50 -3.60      
Total Volume and Open Interest      
Natural Gas(NYM)
May12 120329 2.267 2.277 2.132 2.149 -0.133 113,462 318,547 +1,752
Jun12 120329 2.391 2.391 2.253 2.270 -0.131 42,536 104,662 +279
Jul12 120329 2.504 2.510 2.373 2.390 -0.132 40,473 144,729 +5,866
Aug12 120329 2.580 2.580 2.443 2.459 -0.133 11,277 46,435 +727
Sep12 120329 2.603 2.603 2.471 2.486 -0.133 11,399 88,320 +4
Oct12 120329 2.673 2.679 2.544 2.559 -0.132 23,926 144,852 +1,205
Nov12 120329 2.898 2.898 2.788 2.801 -0.117 5,156 48,511 +390
Dec12 120329 3.244 3.244 3.135 3.150 -0.113 5,897 54,464 +224
Jan13 120329 3.380 3.380 3.282 3.298 -0.110 7,197 73,490 +1,014
Feb13 120329 3.375 3.387 3.298 3.309 -0.109 1,194 17,959 +38
Mar13 120329 3.359 3.360 3.277 3.292 -0.107 1,386 25,742 -261
Apr13 120329 3.346 3.348 3.261 3.274 -0.100 1,694 41,083 +112
May13 120329 3.373 3.377 3.306 3.320 -0.095 417 10,937 +62
Jun13 120329 3.428 3.428 3.360 3.375 -0.093 105 4,682 +18
Jul13 120329 3.478 3.478 3.414 3.429 -0.089 144 4,952 -18
Aug13 120329 3.497 3.497 3.435 3.451 -0.085 183 5,683 -28
Total Volume and Open Interest 341,834 1,231,442 -5,476
Brent Crude Oil(ICE)
May12 120329 124.23 124.64 121.37 122.39 -1.77 222,855 219,092 -6,711
Jun12 120329 123.62 123.89 120.66 121.63 -1.83 153,313 187,747 +5,301
Jul12 120329 122.97 123.23 120.06 120.99 -1.84 53,929 82,167 +2,468
Aug12 120329 122.36 122.56 119.55 120.34 -1.86 25,277 58,577 +475
Sep12 120329 121.30 121.76 118.66 119.58 -1.88 19,509 73,340 -1,325
Oct12 120329 120.84 120.96 117.93 118.81 -1.89 13,123 56,158 +173
Nov12 120329 119.94 120.28 117.48 118.16 -1.91 7,025 32,979 +96
Dec12 120329 119.26 119.74 116.64 117.52 -1.93 42,507 106,466 +1,782
Jan13 120329 118.75 118.89 116.93 116.93 -1.92 1,581 17,955 -87
Feb13 120329 116.34 116.34 116.34 116.34 -1.91 1,069 10,707 +57
Mar13 120329 115.72 115.72 115.72 115.72 -1.90 1,112 10,287 +247
Apr13 120329 115.00 115.06 115.00 115.06 -1.88 366 7,205 -59
May13 120329 114.88 114.88 114.38 114.38 -1.88 469 7,209 +38
Jun13 120329 115.59 115.59 113.09 113.67 -1.87 6,712 33,808 +1,251
Total Volume and Open Interest 576,063 1,100,677 +5,303
Gas Oil(ICE)
Apr12 120329 1024.00 1030.00 1005.50 1017.75 -6.25 46,878 91,435 -8,871
May12 120329 1025.25 1029.75 1004.75 1017.25 -7.00 80,507 125,675 -162
Jun12 120329 1024.00 1028.25 1003.75 1016.00 -7.75 40,763 62,387 -388
Jul12 120329 1024.00 1027.50 1003.00 1015.50 -8.00 17,408 35,218 +4,089
Aug12 120329 1022.00 1027.50 1003.50 1015.25 -8.75 7,763 28,687 -1,296
Sep12 120329 1024.00 1027.00 1003.00 1015.00 -9.00 7,525 24,918 -495
Oct12 120329 1022.00 1025.25 1001.50 1013.25 -9.25 2,650 16,425 +726
Nov12 120329 1020.25 1022.50 1000.75 1011.25 -9.25 1,677 13,112 +563
Dec12 120329 1017.75 1019.75 996.25 1008.50 -9.25 11,321 42,968 -1,632
Jan13 120329 1013.75 1017.25 994.50 1006.00 -9.50 2,005 15,538 +895
Total Volume and Open Interest 222,659 525,578 -5,373
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120329 2.208 2.208 2.147 2.150 -0.057 208 394 -104
May12 120329 2.221 2.221 2.157 2.161 -0.060 233 1,387 +45
Jun12 120329 2.232 2.232 2.175 2.181 -0.059 155 771 -14
Jul12 120329 2.239 2.239 2.185 2.194 -0.051 258 2,310 +9
Aug12 120329 2.225 2.226 2.176 2.184 -0.049 49 1,388 -9
Sep12 120329 2.160 2.160 2.127 2.127 -0.054 18 1,243 +9
Oct12 120329 2.073 2.088 2.038 2.045 -0.044 127 1,000 +30
Total Volume and Open Interest 1,294 11,433 +23
WTI Crude Oil(ICE)
May12 120329 105.62 105.71 102.13 102.78 -2.63 38,529 55,336 +747
Jun12 120329 106.20 106.23 102.65 103.31 -2.65 17,165 59,948 +238
Jul12 120329 106.41 106.72 103.17 103.80 -2.65 4,259 30,595 +405
Aug12 120329 106.80 107.02 103.82 104.17 -2.64 3,298 16,466 +273
Sep12 120329 106.96 107.14 104.15 104.43 -2.61 2,833 21,049 +546
Oct12 120329 107.20 107.20 104.29 104.64 -2.59 1,536 12,685 +201
Nov12 120329 106.90 107.30 104.45 104.84 -2.58 1,509 8,435 +98
Dec12 120329 107.55 107.68 104.50 105.02 -2.56 10,181 67,586 +1,081
Jan13 120329 105.69 105.70 104.97 105.10 -2.54 785 6,914 +375
Feb13 120329 105.06 105.06 105.06 105.06 -2.51 544 3,359 +237
Mar13 120329 104.90 104.90 104.90 104.90 -2.48 245 3,936 -68
Apr13 120329 104.62 104.62 104.62 104.62 -2.43 125 767 +51
May13 120329 104.29 104.29 104.29 104.29 -2.38 67 714 +19
Jun13 120329 105.88 105.88 103.74 103.97 -2.35 595 17,253 +208
Jul13 120329 103.56 103.56 103.56 103.56 -2.31 16 248 -3
Aug13 120329 103.16 103.16 103.16 103.16 -2.29 0 949 +0
Total Volume and Open Interest 89,609 407,078 +4,950
US Dollar Index(ICE)
Jun12 120329 79.275 79.530 79.125 79.357 +0.057 20,778 51,379 -4,646
Sep12 120329 79.675 79.732 79.675 79.732 +0.033 15 547 +5
Dec12 120329 80.162 80.162 80.162 80.162 +0.033      
Total Volume and Open Interest 20,793 51,926 -4,641
Australian Dollar(CME)
Jun12 120329 102.98 103.14 102.14 102.68 -0.18 102,045 147,065 +1,549
Sep12 120329 101.89 101.89 101.44 101.73 -0.15 5 297 +2
Dec12 120329 100.83 100.94 100.83 100.83 -0.11 0 9 +0
Total Volume and Open Interest 102,050 147,373 +1,551
British Pound(CME)
Jun12 120329 158.81 159.51 158.52 159.24 +0.37 85,884 134,995 -3,517
Sep12 120329 158.80 159.30 158.45 159.15 +0.38 110 103 -16
Dec12 120329 159.03 159.03 158.65 159.03 +0.38 0 42 +0
Total Volume and Open Interest 85,994 135,147 -3,533
Canadian Dollar(CME)
Jun12 120329 99.97 100.19 99.63 99.99 +0.07 61,916 116,272 -1,755
Sep12 120329 99.85 99.95 99.45 99.79 +0.07 40 2,458 -5
Dec12 120329 99.22 99.72 99.22 99.56 +0.07 56 3,613 +20
Mar13 120329 99.08 99.45 99.08 99.35 +0.07 1 93 +0
Total Volume and Open Interest 62,013 122,621 -1,740
Japanese Yen(CME)
Jun12 120329 120.73 122.20 120.61 121.45 +0.56 99,844 145,201 +3,533
Sep12 120329 120.83 122.26 120.83 121.57 +0.56 134 259 +79
Dec12 120329 121.73 121.73 121.16 121.73 +0.57 1 34 +0
Total Volume and Open Interest 99,979 145,497 +3,612
Swiss Franc(CME)
Jun12 120329 110.57 110.83 110.08 110.34 -0.29 32,617 42,667 +1,039
Sep12 120329 110.48 110.77 110.48 110.48 -0.29 0 183 +0
Dec12 120329 110.65 110.93 110.65 110.65 -0.28 0 2 +0
Total Volume and Open Interest 32,617 42,852 +1,039
EuroFX(CME)
Jun12 120329 133.22 133.51 132.57 132.92 -0.36 182,687 238,721 +1,021
Sep12 120329 133.34 133.53 132.74 133.00 -0.35 83 656 -4
Dec12 120329 132.90 133.43 132.90 133.07 -0.36 10 59 +6
Total Volume and Open Interest 182,780 239,446 +1,023
Mexican Peso(CME)
Apr12 120329 778.8 781.2 778.8 778.8 -2.5      
May12 120329 776.5 779.0 776.5 776.5 -2.5      
Total Volume and Open Interest 24,283 178,551 +817
Brazilian Real(CME)
Apr12 120329 545.70 548.15 544.65 546.65 -0.90 759 2,280 -714
May12 120329 543.05 543.85 543.05 543.05 -0.80 726 1,276 +726
Jun12 120329 539.50 540.05 539.45 539.45 -0.65 17 2,308 +16
Jul12 120329 536.20 536.85 536.20 536.20 -0.65 0 100 +0
Total Volume and Open Interest 1,502 19,535 +28
30-Year T-Bonds(CBOT)
Jun12 120329 138~080 139~010 138~010 138~280 +0~180 289,264 570,625 +1,296
Sep12 120329 137~050 138~010 137~050 137~300 +0~200 88 142 +32
Dec12 120329 136~300 136~300 136~100 136~300 +0~200      
Total Volume and Open Interest 289,352 570,767 +1,328
10-Year T-Notes(CBOT)
Jun12 120329 129~170 129~310 129~135 129~290 +0~105 973,085 1,750,460 -7,436
Sep12 120329 128~220 128~220 128~115 128~220 +0~105 45 27 +25
Dec12 120329 127~270 127~270 127~165 127~270 +0~105 0 1 +0
Total Volume and Open Interest 973,130 1,750,488 -7,411
5-Year T-Notes(CBOT)
Mar12 120329 122~104 122~113 122~090 122~113 +0~023 3,306 25,152 -1,415
Jun12 120329 122~056 122~087 122~050 122~085 +0~027 464,240 1,355,533 -5,840
Sep12 120329 121~109 121~109 121~082 121~109 +0~027      
Total Volume and Open Interest 467,546 1,380,685 -7,255
2 Year T-Notes(CBOT)
Mar12 120329 110~020 110~021 110~020 110~021 unch 3,357 21,900 -2,587
Jun12 120329 110~009 110~013 110~008 110~011 +0~001 203,857 794,824 -9,795
Sep12 120329 109~091 109~091 109~090 109~091 +0~001      
Total Volume and Open Interest 207,214 816,724 -12,382
Eurodollars(CME)
Jun12 120329 99.550 99.555 99.525 99.535 -0.015 150,789 1,072,482 +3,884
Sep12 120329 99.525 99.530 99.500 99.510 -0.020 129,241 919,371 +13,861
Dec12 120329 99.495 99.495 99.470 99.480 -0.015 174,409 975,809 +15,298
Mar13 120329 99.455 99.460 99.440 99.450 -0.010 152,779 663,505 +16,357
Jun13 120329 99.395 99.405 99.380 99.395 -0.005 171,080 676,840 -6,086
Sep13 120329 99.320 99.325 99.300 99.320 unch 158,432 573,778 -1,208
Dec13 120329 99.220 99.240 99.205 99.230 +0.005 158,177 550,190 +6,520
Mar14 120329 99.120 99.145 99.105 99.140 +0.015 162,951 467,413 +11,837
Jun14 120329 98.990 99.030 98.975 99.025 +0.025 151,328 356,139 +17,707
Sep14 120329 98.845 98.895 98.830 98.890 +0.035 116,802 342,338 +10,905
Dec14 120329 98.665 98.730 98.650 98.725 +0.050 112,612 309,853 +1,691
Mar15 120329 98.485 98.565 98.475 98.560 +0.060 80,635 225,049 +1,331
Jun15 120329 6.545 0.081 6.530 0.076 +0.070 86,577 263,606 -2,557
Sep15 120329 6.355 6.460 6.345 6.450 +0.075 51,388 180,105 +7,741
Dec15 120329 6.180 6.280 6.165 6.275 +0.080 34,786 164,234 -1,552
Mar16 120329 6.015 6.125 6.010 6.120 +0.080 21,928 87,946 -1,326
Jun16 120329 5.860 5.965 5.855 5.960 +0.080 12,268 96,321 +150
Sep16 120329 5.695 5.810 5.695 5.800 +0.080 13,742 74,435 +1,445
Total Volume and Open Interest 1,968,081 8,259,216 +95,865
30 Day Federal Funds(CBOT)
Mar12 120329 99.872 99.872 99.870 99.870 unch 222 59,679 -45
Apr12 120329 99.870 99.875 99.870 99.870 unch 6,187 53,590 +995
May12 120329 99.875 99.875 99.870 99.870 unch 2,056 53,909 -16
Jun12 120329 99.865 99.870 99.865 99.865 unch 833 42,762 -4
Jul12 120329 99.855 99.865 99.850 99.855 unch 1,305 48,601 +347
Aug12 120329 99.850 99.855 99.845 99.850 unch 1,417 37,509 -685
Total Volume and Open Interest 26,016 571,439 +1,228
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120329 99.670 99.670 99.670 99.670 unch      
Sep12 120329 99.662 99.662 99.662 99.662 unch      
Dec12 120329 99.660 99.660 99.660 99.660 unch      
Mar13 120329 99.655 99.655 99.655 99.655 unch      
Jun13 120329 99.650 99.650 99.650 99.650 unch      
Sep13 120329 99.650 99.650 99.650 99.650 unch      
Dec13 120329 99.640 99.640 99.640 99.640 unch      
Mar14 120329 99.500 99.500 99.500 99.500 unch      
Jun14 120329 99.360 99.360 99.360 99.360 unch      
Sep14 120329 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120329 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120329 99.66 99.66 99.66 99.66 unch 4 794 +0
Dec12 120329 99.66 99.66 99.66 99.66 unch 0 515 +0
Mar13 120329 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120329 99.65 99.65 99.65 99.65 unch 0 217 +0
Sep13 120329 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120329 99.64 99.64 99.64 99.64 unch 0 406 +0
Mar14 120329 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 4 5,008 +0
Japanese Gov't Bonds(SGX)
Jun12 120329 141.95 142.01 141.78 141.97 +0.04 3,995 16,795 -1,085
Sep12 120329 141.37 141.37 141.37 141.37 +0.04 0 5 +0
Dec12 120329 139.28 139.28 139.28 139.28 +0.04 0 4 +0
Total Volume and Open Interest 3,995 16,804 -1,085
Euro-Bund(EUREX)
Jun12 120329 137.88 138.43 137.73 138.31 +0.45 729,973 807,088 +8,349
Sep12 120329 136.55 136.95 136.38 136.87 +0.45 15 1,203 +3
Dec12 120329 136.86 136.86 136.86 136.86 +0.45      
Total Volume and Open Interest 729,988 808,291 +8,352
Euro-Bobl(EUREX)
Jun12 120329 123.88 124.14 123.78 124.08 +0.22 360,583 778,012 -597
Sep12 120329 124.12 124.12 124.12 124.12 +0.29 52 57 +1
Dec12 120329 124.03 124.03 124.03 124.03 +0.22      
Total Volume and Open Interest 360,635 778,069 -596
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120329 99.360 99.360 99.330 99.335 -0.025 61 1,668 -34
Sep12 120329 99.345 99.345 99.340 99.340 -0.020 46 1,404 -44
Total Volume and Open Interest 184 5,829 -200
Long Gilt(LIFFE)
Jun12 120329 114~05 114~20 114~04 114~13 +0~08 124,656 275,913 +3,660
Sep12 120329 113~15 113~15 113~15 113~15 -2~09      
Total Volume and Open Interest 124,679 287,166 +3,416
3-Mth Short Sterling(LIFFE)
Jun12 120329 99.07 99.08 99.05 99.05 -0.02 34,575 263,096 +783
Sep12 120329 99.11 99.11 99.09 99.09 -0.01 72,290 288,945 +7,844
Dec12 120329 99.09 99.10 99.08 99.08 -0.01 41,780 240,942 -6,598
Mar13 120329 99.07 99.08 99.05 99.06 unch 50,645 233,038 +6,850
Jun13 120329 99.01 99.03 98.99 99.02 +0.01 48,236 209,994 +7,304
Sep13 120329 98.95 98.97 98.93 98.96 +0.02 50,053 162,364 -4,124
Total Volume and Open Interest 398,743 1,897,334 +19,865
3-Mth Euribor(LIFFE)
Jun12 120329 99.360 99.365 99.325 99.335 -0.025 91,980 532,764 +2,200
Sep12 120329 99.365 99.370 99.325 99.340 -0.020 62,638 512,495 +4,675
Dec12 120329 99.325 99.335 99.285 99.300 -0.020 51,911 371,910 +2,340
Total Volume and Open Interest 521,675 3,056,434 +11,071
3-Mth Aus T-Bills(SFE)
Jun12 120329 95.81 95.91 95.79 95.89 +0.08 14,032 186,233 +1,329
Sep12 120329 95.92 96.04 95.90 96.03 +0.11 18,192 162,509 -627
Dec12 120329 95.98 96.12 95.95 96.11 +0.13 8,111 94,397 +371
Mar13 120329 95.98 96.14 95.96 96.12 +0.14 3,275 56,514 +196
Jun13 120329 95.93 96.07 95.91 96.07 +0.14 2,167 55,102 -42
Sep13 120329 95.85 95.99 95.85 95.99 +0.14 2,286 37,490 -765
Dec13 120329 95.76 95.90 95.75 95.90 +0.13 2,916 25,703 -111
Mar14 120329 95.69 95.82 95.69 95.82 +0.12 1,201 16,175 -146
Jun14 120329 95.64 95.73 95.64 95.73 +0.11 14 1,012 +0
Sep14 120329 95.55 95.65 95.55 95.65 +0.09 0 517 +0
Total Volume and Open Interest 52,194 635,974 +205
10-Year Aus T-Bonds(SFE)
Jun12 120329 95.86 95.95 95.84 95.95 +0.09 52,252 350,337 +10,386
Sep12 120329 95.95 95.95 95.95 95.95 +0.09      
Total Volume and Open Interest 52,252 350,337 +10,386
3-Year Aus T-Bonds(SFE)
Jun12 120329 96.41 96.52 96.38 96.51 +0.10 168,445 427,537 +47,563
Sep12 120329 96.51 96.51 96.51 96.51 +0.10      
Total Volume and Open Interest 168,445 427,537 +47,563
Gold(CMX)
Apr12 120329 1661.8 1664.5 1644.3 1652.2 -5.7 175,344 68,524 -44,875
Jun12 120329 1664.6 1666.9 1646.7 1654.9 -5.6 79,720 193,335 +24,052
Aug12 120329 1668.3 1668.3 1649.4 1657.2 -5.7 6,825 34,843 +2,038
Oct12 120329 1667.6 1667.6 1652.5 1659.2 -5.7 829 12,439 -88
Dec12 120329 1672.6 1673.5 1653.5 1661.3 -5.7 2,413 32,082 +432
Feb13 120329 1671.7 1671.7 1655.9 1663.3 -5.7 1,983 11,799 -1,367
Apr13 120329 1674.9 1674.9 1665.3 1665.3 -5.6 243 8,854 +122
Jun13 120329 1661.2 1667.8 1661.2 1667.8 -5.7 320 10,661 +53
Aug13 120329 1670.4 1670.4 1670.4 1670.4 -5.7 0 257 +0
Oct13 120329 1673.3 1673.3 1673.3 1673.3 -5.7      
Dec13 120329 1669.0 1676.4 1669.0 1676.4 -5.6 1,760 8,405 -251
Feb14 120329 1680.0 1680.0 1680.0 1680.0        
Silver(CMX)
May12 120329 3205.5 3230.0 3163.0 3199.2 +16.1 33,102 51,111 -1,834
Jul12 120329 3206.0 3232.0 3170.0 3204.8 +16.3 4,037 16,959 +289
Sep12 120329 3216.0 3216.0 3196.5 3209.7 +16.4 1,185 5,127 -204
Dec12 120329 3215.0 3243.0 3180.0 3214.8 +16.6 514 16,043 +51
Mar13 120329 3220.0 3220.5 3216.8 3216.8 +16.8 10 2,395 +0
May13 120329 3216.8 3216.8 3216.8 3216.8 +16.7 10 1,279 +0
Jul13 120329 3202.0 3215.9 3202.0 3215.9 +16.8 52 3,005 -20
Total Volume and Open Interest 39,764 109,859 -1,533
Platinum(NYMEX)
Apr12 120329 1635.7 1643.7 1620.3 1622.7 -12.5 10,043 7,676 -4,450
Jul12 120329 1640.8 1650.0 1626.2 1628.3 -12.3 7,754 33,231 +3,985
Oct12 120329 1640.8 1650.4 1632.3 1632.3 -11.8 78 929 +72
Jan13 120329 1647.9 1649.0 1635.2 1635.2 -11.8 0 19 +0
Total Volume and Open Interest 17,875 41,855 -393
Palladium(NYMEX)
Jun12 120329 647.05 655.00 641.20 644.55 -2.80 2,812 19,882 -201
Sep12 120329 646.05 646.05 646.05 646.05 -2.80 10 501 +9
Dec12 120329 649.65 649.65 647.40 647.40 -2.80 5 34 +2
Total Volume and Open Interest 2,853 20,439 -195
Copper(CMX)
May12 120329 380.10 381.80 376.20 379.65 +0.40 43,659 77,184 -2,516
Jul12 120329 381.40 382.40 377.65 380.60 +0.35 9,094 31,088 +2,810
Sep12 120329 381.80 383.50 378.20 381.55 +0.35 2,215 19,249 -29
Dec12 120329 383.55 383.55 379.70 382.40 +0.25 1,302 10,614 +590
Mar13 120329 383.05 383.05 383.05 383.05 +0.15 11 1,854 +0
Total Volume and Open Interest 57,297 152,037 +840
DJIA Index(CBOT)
Jun12 120329 13064 13080 12970 13078 +25 1,647 10,994 -112
Sep12 120329 13009 13009 12984 13009 +25 0 2 +0
Dec12 120329 12928 12928 12903 12928 +25 0 1 +0
Mar13 120329 12861 12861 12836 12861 +25      
Total Volume and Open Interest 1,647 10,997 -112
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120329 13051 13087 12965 13078 +25 87,238 106,553 -4,819
Sep12 120329 12932 13009 12907 13009 +25 15 161 -1
Dec12 120329 12928 12928 12928 12928 +25 0 23 +0
Total Volume and Open Interest 87,253 106,737 -4,820
S & P 500(CME)
Jun12 120329 1399.40 1403.80 1386.50 1398.20 -2.00 11,056 223,952 +1,595
Sep12 120329 1390.00 1392.40 1380.40 1392.00 -1.90 1 1,392 -2
Dec12 120329 1385.50 1385.50 1373.90 1385.50 -1.90 0 835 +0
Mar13 120329 1379.50 1379.50 1367.90 1379.50 -1.90      
Total Volume and Open Interest 11,057 226,179 +1,593
S & P 500 E-Mini(Globex)
Jun12 120329 1399.50 1404.00 1386.25 1398.25 -2.00 1,251,826 2,722,273 +19,928
Sep12 120329 1393.50 1397.25 1380.50 1392.00 -2.00 2,904 9,346 +1,754
Total Volume and Open Interest 1,254,838 2,732,746 +21,778
NASDAQ 100(CME)
Jun12 120329 2768.80 2773.00 2737.50 2758.30 -9.70 748 10,348 +499
Sep12 120329 2752.30 2762.00 2736.00 2752.30 -9.70 1 0 -1
Dec12 120329 2746.80 2756.50 2746.80 2746.80 -9.70      
Total Volume and Open Interest 749 10,348 +498
NASDAQ 100 E-Mini(Globex)
Jun12 120329 2765.30 2773.30 2737.00 2758.30 -9.70 179,109 434,823 -7,578
Sep12 120329 2755.50 2755.50 2735.00 2752.30 -9.70 814 827 +788
Total Volume and Open Interest 179,923 435,674 -6,790
S & P Midcap 400(CME)
Jun12 120329 993.40 995.00 981.00 993.40 +0.90 0 1,081 +0
Sep12 120329 990.60 990.60 989.70 990.60 +0.90      
Dec12 120329 988.60 988.60 987.70 988.60 +0.90      
Total Volume and Open Interest 0 1,081 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120329 10160 10180 10035 10115 -35 3,955 45,659 -10
Sep12 120329 10130 10165 10130 10130 -35      
Total Volume and Open Interest 3,955 45,659 -10
Nikkei 225(SGX)
Jun12 120329 10140 10190 10085 10110 -40 131,498 242,498 +4,317
Sep12 120329 10150 10150 10095 10110 -35 35 2,535 -173
Dec12 120329 10050 10050 10050 10050 -40 0 5,902 +0
Total Volume and Open Interest 133,611 264,840 +5,337
CAC 40(EURONEXT)
Apr12 120329 3423.5 3434.5 3372.0 3379.0 -49.5 89,534 359,385 -694
May12 120329 3367.5 3376.5 3316.5 3322.0 -49.0 72 3,268 +25
Jun12 120329 3336.5 3344.5 3293.5 3294.5 -49.0 236 29,654 +239
Total Volume and Open Interest 89,842 392,425 -428
Hang Seng Index(HKFE)
Mar12 120329 20688 20688 20585 20615 -287 115,403 60,326 -22,619
Apr12 120329 20688 20688 20495 20542 -358 56,548 68,467 +39,737
Total Volume and Open Interest 172,960 135,400 +17,519
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120329 6982.5 7007.5 6854.5 6893.0 -125.5 124,398 159,506 -2,711
Sep12 120329 6990.5 7004.0 6871.0 6902.0 -126.0 198 3,260 +60
Total Volume and Open Interest 124,608 162,823 -2,641
FT-SE 100(EURONEXT)
Jun12 120329 5752.00 5767.00 5679.00 5693.00 -75.00 114,314 627,578 -2,797
Sep12 120329 5686.50 5686.50 5640.00 5652.50 -75.00 2 536 +2
Dec12 120329 5615.50 5629.00 5615.50 5629.00 -75.00 61 92 +0
Total Volume and Open Interest 114,377 628,206 -2,795
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120329 4357.0 4372.0 4314.0 4340.0 -15.0 35,301 194,631 +853
Sep12 120329 4319.0 4336.0 4298.0 4310.0 -17.0 130 2,148 +59
Total Volume and Open Interest 35,593 200,506 +988
GSCI(CME)
Apr12 120329 692.50 692.50 682.00 682.00 -12.50 238 10,021 +22
May12 120329 682.70 695.05 682.70 682.70 -12.30 102 179 +100
Jun12 120329 683.50 696.05 683.50 683.50 -12.50      
Total Volume and Open Interest 340 10,200 +122
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy