Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri March 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May12 120330 1355.50 1416.00 1353.50 1403.00 +47.50 91,500 243,552 -4,605
Jul12 120330 1361.25 1422.00 1360.00 1408.25 +47.00 42,401 155,978 +4,126
Aug12 120330 1353.75 1413.00 1350.75 1400.50 +49.75 1,551 8,546 +550
Sep12 120330 1327.50 1388.75 1326.25 1376.00 +49.75 929 6,668 +210
Nov12 120330 1303.25 1370.00 1303.00 1358.00 +53.25 32,455 170,760 -828
Jan13 120330 1301.00 1367.25 1301.00 1354.50 +48.50 2,974 28,878 +266
Mar13 120330 1295.00 1353.50 1292.25 1338.00 +43.25 5,014 34,388 +1,589
May13 120330 1283.00 1339.25 1283.00 1322.00 +38.75 2,482 15,678 +509
Jul13 120330 1284.75 1336.00 1282.25 1320.00 +37.50 3,245 14,834 +1,597
Aug13 120330 1296.25 1296.25 1268.50 1296.25 +27.75 0 80 +0
Sep13 120330 1267.50 1267.50 1240.50 1267.50 +27.00 0 112 +0
Nov13 120330 1213.00 1251.00 1212.50 1241.00 +25.25 559 7,862 -15
Jan14 120330 1250.00 1250.00 1222.75 1247.25 +24.50 0 158 +0
Mar14 120330 1247.25 1247.25 1222.75 1247.25 +24.50 0 3 +0
Total Volume and Open Interest 183,111 687,980 +3,399
Soybean Meal(CBOT)
May12 120330 375.40 394.30 375.10 388.70 +13.70 44,288 132,004 +4,556
Jul12 120330 374.90 394.50 374.90 389.70 +15.00 18,724 44,825 +956
Aug12 120330 371.40 389.70 369.70 385.50 +15.80 323 8,332 +7
Sep12 120330 363.80 382.20 363.80 378.50 +16.20 590 8,516 +195
Oct12 120330 366.90 372.80 353.00 370.30 +17.30 260 5,555 -24
Dec12 120330 352.20 371.40 350.70 369.30 +17.90 6,282 31,736 +829
Jan13 120330 365.00 366.50 348.40 364.50 +16.10 77 3,833 -27
Mar13 120330 358.00 362.60 344.10 358.30 +14.20 491 5,469 +170
May13 120330 354.50 355.00 338.10 351.30 +13.20 386 3,070 +86
Jul13 120330 337.20 352.60 336.60 349.30 +12.70 75 1,592 +55
Total Volume and Open Interest 71,515 248,006 +6,793
Soybean Oil(CBOT)
May12 120330 53.69 55.35 53.69 55.10 +1.51 55,303 157,930 -2,525
Jul12 120330 54.11 55.75 54.11 55.51 +1.50 25,170 97,482 +2,640
Aug12 120330 54.34 55.85 54.30 55.70 +1.50 3,261 12,804 +881
Sep12 120330 54.53 56.04 54.53 55.86 +1.50 2,143 9,843 +400
Oct12 120330 54.60 56.08 54.60 55.93 +1.49 393 8,250 -14
Dec12 120330 54.86 56.47 54.84 56.18 +1.48 11,769 62,273 -94
Jan13 120330 56.13 56.40 56.10 56.33 +1.48 167 2,577 +1
Mar13 120330 56.17 56.56 56.03 56.43 +1.48 975 5,833 +199
May13 120330 55.30 56.55 55.30 56.47 +1.49 571 2,598 +118
Jul13 120330 55.22 56.59 55.08 56.55 +1.47 251 3,539 -184
Total Volume and Open Interest 100,351 367,366 +1,571
Canola(WCE)
May12 120330 602.5 624.5 602.5 622.5 +19.2 15,383 76,703 -3,916
Jul12 120330 601.2 621.9 601.2 619.9 +18.7 9,122 42,098 +859
Nov12 120330 556.0 576.6 556.0 575.2 +19.2 3,888 71,120 +266
Jan13 120330 564.9 579.2 563.0 578.9 +18.7 340 9,868 +189
Mar13 120330 563.7 581.7 563.7 581.7 +18.7 120 4,889 +70
Total Volume and Open Interest 28,902 207,802 -2,487
Corn(CBOT)
May12 120330 605.00 644.00 604.00 644.00 +40.00 191,250 442,715 -2,906
Jul12 120330 605.00 643.75 603.75 643.25 +39.50 84,362 321,163 +6,692
Sep12 120330 546.50 567.50 545.00 563.25 +17.50 21,994 138,753 -134
Dec12 120330 525.00 542.50 523.00 540.25 +16.00 62,519 316,778 -2,582
Mar13 120330 535.75 553.50 534.75 551.75 +16.50 6,827 49,636 -1,090
May13 120330 543.50 561.00 543.00 559.75 +15.75 2,640 6,853 +1,668
Jul13 120330 548.75 566.00 548.25 564.75 +16.00 1,431 8,021 +379
Sep13 120330 530.00 543.25 529.50 543.25 +13.75 76 1,149 +50
Dec13 120330 520.50 540.00 520.50 538.75 +18.00 1,394 22,466 +575
Mar14 120330 544.50 550.00 532.00 550.00 +18.00 23 509 +13
Total Volume and Open Interest 372,740 1,311,737 +2,735
Wheat(CBOT)
May12 120330 613.00 668.75 612.75 660.75 +48.25 62,374 168,275 -2,559
Jul12 120330 628.00 680.00 627.75 674.00 +46.75 26,621 130,685 +4,453
Sep12 120330 644.50 695.50 644.50 690.00 +45.50 6,915 54,622 +639
Dec12 120330 668.75 717.00 666.50 712.00 +45.25 6,978 75,640 +264
Mar13 120330 684.50 730.00 683.25 727.75 +44.50 350 12,504 +55
May13 120330 706.00 734.25 692.00 734.25 +42.25 21 818 +8
Total Volume and Open Interest 103,333 451,538 +2,873
Wheat(KCBT)
May12 120330 655.25 702.00 651.25 697.50 +43.50 9,242 40,636 -205
Jul12 120330 664.25 710.75 661.00 707.00 +43.00 6,521 61,649 +589
Sep12 120330 680.50 725.00 677.75 722.00 +43.00 1,094 13,362 +144
Dec12 120330 703.25 744.25 697.50 742.00 +41.25 1,872 18,313 +513
Mar13 120330 715.00 754.50 712.25 754.00 +39.00 223 886 +24
May13 120330 733.25 758.00 733.25 758.00 +39.00 132 141 +76
Total Volume and Open Interest 19,134 135,581 +1,158
Wheat(MGE)
May12 120330 788.75 844.00 784.75 837.50 +48.75 1,775 11,446 -252
Jul12 120330 783.25 840.00 780.00 833.50 +50.50 827 10,314 +154
Sep12 120330 771.00 829.25 767.50 821.50 +51.50 438 10,055 +140
Dec12 120330 772.00 827.00 772.00 822.00 +48.25 422 5,866 +94
Mar13 120330 780.00 830.00 780.00 823.75 +40.75 83 622 +56
Total Volume and Open Interest 3,550 38,320 +197
Oats(CBOT)
May12 120330 336.00 350.00 336.00 341.25 +5.75 1,156 6,373 +146
Jul12 120330 335.25 345.00 335.25 342.00 +6.75 98 2,120 +51
Sep12 120330 341.50 341.50 332.50 340.00 +7.50 35 272 +19
Dec12 120330 345.00 346.00 344.00 344.00 +5.75 296 2,098 +5
Total Volume and Open Interest 1,585 10,869 +221
Rough Rice(CBOT)
May12 120330 14.94 15.05 14.47 14.77 -0.13 1,509 10,186 -641
Jul12 120330 15.20 15.32 14.79 15.03 -0.14 635 3,463 +10
Sep12 120330 15.43 15.50 15.03 15.27 -0.10 252 1,626 +158
Nov12 120330 15.23 15.66 15.23 15.52 -0.10 11 86 +3
Total Volume and Open Interest 2,407 15,369 -470
Live Cattle(CME)
Apr12 120330 122.635 123.400 120.100 120.450 -2.050 18,775 45,738 -2,998
Jun12 120330 118.450 119.150 116.100 116.150 -2.330 25,876 146,126 +732
Aug12 120330 121.385 121.800 119.500 119.680 -1.520 11,916 83,813 +1,314
Oct12 120330 126.800 127.400 125.385 125.600 -1.130 6,295 44,233 +829
Dec12 120330 127.950 128.700 126.800 127.100 -0.950 2,559 24,514 +500
Feb13 120330 128.600 129.350 127.450 127.850 -1.100 444 7,177 +61
Total Volume and Open Interest 65,965 355,185 +448
Feeder Cattle(CME)
Apr12 120330 151.800 152.200 148.735 148.825 -2.460 1,951 9,281 -430
May12 120330 152.100 152.685 149.000 149.130 -2.695 3,334 16,779 -137
Aug12 120330 155.000 155.535 152.200 152.700 -2.085 2,004 14,690 -99
Sep12 120330 155.800 156.285 153.500 154.000 -1.750 407 3,005 +24
Oct12 120330 156.500 156.500 154.000 154.035 -2.065 154 1,546 -1
Nov12 120330 155.880 156.550 154.350 154.750 -1.250 104 973 +32
Jan13 120330 155.100 156.000 154.485 155.250 -0.550 28 274 +11
Total Volume and Open Interest 8,443 48,713 -822
Lean Hogs(CME)
Apr12 120330 82.850 83.750 82.850 83.430 +0.395 11,579 22,812 -3,844
May12 120330 90.885 92.035 90.535 91.930 +0.180 136 2,805 -1
Jun12 120330 90.080 91.430 89.830 90.400 +0.320 16,286 100,256 +2,579
Jul12 120330 90.600 91.850 90.330 91.650 +1.100 4,962 29,069 -974
Aug12 120330 90.580 92.430 90.580 91.850 +0.450 7,260 40,447 +37
Oct12 120330 82.385 83.300 81.900 82.900 +0.550 7,646 34,390 +1,510
Dec12 120330 79.180 80.100 78.800 79.885 +0.435 2,001 21,783 +6
Feb13 120330 80.430 80.950 79.930 80.800 -0.400 220 7,074 -77
Total Volume and Open Interest 50,231 265,200 -675
Class III Milk(CME)
Mar12 120330 15.72 15.72 15.72 15.72 +0.08 1 6,000 +0
Apr12 120330 15.70 15.99 15.62 15.66 +0.04 372 5,173 +132
May12 120330 15.30 15.70 15.30 15.66 +0.37 188 4,143 +45
Jun12 120330 15.49 16.06 15.49 15.91 +0.39 58 3,573 +5
Jul12 120330 16.13 16.60 16.13 16.40 +0.28 49 2,617 +17
Total Volume and Open Interest 929 32,715 +289
Cocoa(ICE)
May12 120330 2223 2258 2196 2219 -4 14,006 61,067 -552
Jul12 120330 2248 2282 2222 2246 -4 4,855 37,358 -175
Sep12 120330 2262 2296 2241 2262 -1 1,516 21,857 +250
Dec12 120330 2278 2310 2257 2276 unch 648 22,626 +75
Mar13 120330 2288 2316 2265 2281 +1 426 21,991 +200
May13 120330 2330 2330 2283 2295 -3 314 4,124 +66
Jul13 120330 2312 2312 2312 2312 unch 164 1,658 -28
Total Volume and Open Interest 21,930 171,734 -164
Coffee "C"(ICE)
May12 120330 177.15 184.05 177.10 182.45 +6.00 14,573 71,832 +177
Jul12 120330 179.20 186.50 179.20 185.00 +5.85 6,548 35,579 +1,434
Sep12 120330 183.45 189.10 183.00 187.85 +5.80 1,726 26,782 +268
Dec12 120330 187.45 192.85 187.15 191.65 +5.70 953 13,660 +36
Mar13 120330 191.65 196.80 191.65 195.55 +5.45 429 4,856 +27
May13 120330 194.80 198.75 194.70 197.95 +5.00 305 2,472 +126
Total Volume and Open Interest 24,630 156,993 +2,093
Orange Juice(ICE)
May12 120330 166.45 167.45 161.75 164.50 -2.60 394 16,080 -99
Jul12 120330 164.00 164.20 159.25 161.50 -2.60 229 2,349 +69
Sep12 120330 161.10 161.75 158.00 159.65 -2.05 11 1,125 +4
Nov12 120330 155.00 155.15 154.00 154.30 -1.85 0 955 +0
Jan13 120330 154.80 154.80 153.50 153.90 -1.10 0 195 +0
Mar13 120330 153.80 153.80 153.80 153.80 -1.20 0 34 +0
Total Volume and Open Interest 634 20,742 -26
Sugar #11(ICE)
May12 120330 24.90 24.90 24.42 24.71 +0.11 40,695 225,692 -5,125
Jul12 120330 23.73 23.91 23.48 23.82 +0.14 26,050 220,619 +966
Oct12 120330 23.67 23.90 23.49 23.87 +0.19 13,839 122,328 -228
Mar13 120330 24.32 24.59 24.10 24.53 +0.22 4,532 86,729 +170
May13 120330 24.05 24.30 23.80 24.25 +0.20 1,723 20,495 +6
Jul13 120330 23.88 24.03 23.61 23.98 +0.15 450 19,765 +239
Oct13 120330 23.92 24.02 23.65 23.97 +0.10 460 21,267 +148
Mar14 120330 24.00 24.10 23.74 24.05 +0.10 294 15,311 +241
Total Volume and Open Interest 88,283 743,169 -3,558
London Cocoa(LCE)
May12 120330 1453 1478 1453 1462 -1 7,587 42,931 -1,807
Jul12 120330 1468 1490 1467 1476 -2 6,535 49,763 +3,554
Sep12 120330 1471 1492 1469 1482 +2 906 27,131 +89
Dec12 120330 1474 1495 1472 1485 +2 1,947 27,235 -39
Mar13 120330 1466 1482 1458 1470 +1 3,129 29,675 +520
May13 120330 1475 1476 1460 1474 +1 803 8,621 +69
Jul13 120330 1472 1480 1472 1480 +2 0 3,949 +0
Total Volume and Open Interest 20,907 192,772 +2,636
London Sugar(LCE)
May12 120330 638.10 644.80 633.30 643.60 +9.50 4,770 28,243 -1,914
Aug12 120330 627.90 632.20 622.30 631.50 +8.50 3,105 16,977 +204
Oct12 120330 615.90 622.00 611.80 621.00 +8.00 390 10,231 -26
Dec12 120330 619.60 625.50 616.60 624.90 +7.30 51 3,210 +21
Mar13 120330 624.00 629.60 622.70 629.60 +7.30 94 5,154 -11
Total Volume and Open Interest 8,440 64,706 -1,720
Cotton(ICE)
May12 120330 93.54 94.00 92.28 93.52 -0.02 17,031 77,020 -3,623
Jul12 120330 93.70 94.00 92.40 93.92 +0.19 8,961 55,615 +925
Oct12 120330 92.84 92.84 92.84 92.84 +0.16 10 89 +1
Dec12 120330 90.48 91.14 89.74 91.00 +0.28 2,827 50,831 +990
Mar13 120330 91.40 91.71 90.72 91.62 +0.22 45 2,208 -20
May13 120330 91.05 91.60 90.60 91.51 +0.26 14 670 +1
Total Volume and Open Interest 28,915 187,509 -1,706
Lumber(CME)
May12 120330 264.0 264.0 254.9 260.9 -0.1 270 5,822 +18
Jul12 120330 272.4 272.8 263.7 263.8 -9.7 159 2,200 +23
Sep12 120330 279.0 279.4 270.3 270.7 -7.4 26 991 +2
Nov12 120330 276.0 276.1 268.3 269.0 -7.0 13 661 +6
Total Volume and Open Interest 472 9,717 +53
Crude Oil(NYM)
May12 120330 103.29 104.14 102.78 103.02 +0.24 309,064 289,470 -8,017
Jun12 120330 103.84 104.64 103.30 103.54 +0.23 93,491 162,970 +1,103
Jul12 120330 104.20 105.07 103.83 104.03 +0.23 40,959 114,204 +4,377
Aug12 120330 104.82 105.43 104.21 104.40 +0.23 11,571 77,432 +695
Sep12 120330 104.93 105.65 104.48 104.66 +0.23 18,859 58,411 -1,116
Oct12 120330 104.80 105.76 104.70 104.86 +0.22 4,782 44,061 -194
Nov12 120330 105.40 106.05 105.01 105.05 +0.21 3,378 34,769 -83
Dec12 120330 105.49 106.26 104.98 105.23 +0.21 44,264 189,120 -123
Jan13 120330 105.75 106.29 105.09 105.33 +0.23 2,379 42,324 -682
Feb13 120330 106.00 106.00 105.32 105.32 +0.26 1,294 22,674 +84
Mar13 120330 105.16 105.31 105.00 105.20 +0.30 1,763 32,627 +181
Apr13 120330 104.94 104.94 104.94 104.94 +0.32 617 14,924 +31
May13 120330 104.62 104.62 104.62 104.62 +0.33 468 12,946 +38
Jun13 120330 104.53 105.10 103.94 104.31 +0.34 5,246 68,530 +1,305
Jul13 120330 103.90 103.90 103.90 103.90 +0.34 192 11,533 +27
Aug13 120330 103.50 103.50 103.50 103.50 +0.34 130 7,187 -54
Total Volume and Open Interest 568,804 1,559,216 -2,931
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 120330 103.300 104.125 102.775 103.025 +0.250 8,134 1,273 -54
Jun12 120330 103.800 104.600 103.325 103.550 +0.250 300 299 +70
Jul12 120330 104.525 105.050 104.025 104.025 +0.225 28 91 -2
Aug12 120330 104.400 104.400 104.400 104.400 +0.225 2 13 -2
Sep12 120330 105.275 105.275 104.650 104.650 +0.225 2 33 +2
Oct12 120330 105.350 105.350 104.850 104.850 +0.200 1 10 +1
Nov12 120330 105.050 105.050 105.050 105.050 +0.200 0 1 +0
Dec12 120330 105.500 105.500 105.225 105.225 +0.200 0 233 +0
Total Volume and Open Interest 8,467 2,130 +15
Heating Oil(NYM)
Apr12 120330 317.00 319.51 315.18 316.84 +0.95 21,133 12,556 -4,661
May12 120330 316.98 321.05 316.35 317.01 +0.03 54,611 92,185 +100
Jun12 120330 318.30 321.77 317.20 317.94 +0.13 27,748 60,584 -1,480
Jul12 120330 319.86 322.58 318.00 318.91 +0.30 11,845 30,452 +916
Aug12 120330 320.76 323.22 318.85 319.81 +0.48 6,409 16,960 +575
Sep12 120330 321.08 323.37 320.30 320.53 +0.57 4,029 15,706 +758
Oct12 120330 322.57 324.23 320.84 321.07 +0.52 1,687 9,131 +249
Nov12 120330 322.31 322.31 321.48 321.48 +0.43 1,267 4,806 +150
Dec12 120330 323.28 325.17 321.38 321.76 +0.33 7,537 32,054 -1,803
Jan13 120330 322.67 323.07 321.78 321.88 +0.30 337 5,858 -17
Feb13 120330 321.76 322.16 320.96 321.13 +0.25 16 1,057 +19
Mar13 120330 320.08 320.08 319.01 319.08 +0.20 1 1,218 +1
Total Volume and Open Interest 136,620 283,395 -5,193
Gasoline(NYMEX)
Apr12 120330 340.50 344.12 338.00 338.99 -1.07 39,943 14,367 -6,781
May12 120330 334.20 337.61 330.04 330.81 -3.16 75,978 118,472 +1,531
Jun12 120330 328.17 331.01 324.24 324.93 -3.09 43,715 67,344 -3,287
Jul12 120330 323.31 325.07 319.16 319.47 -2.98 26,956 43,659 +150
Aug12 120330 317.28 318.63 313.54 313.91 -2.73 15,936 27,439 +1,670
Sep12 120330 311.84 312.69 307.97 308.24 -2.36 9,393 26,131 +451
Oct12 120330 294.47 295.85 291.81 292.10 -1.64 3,506 19,591 -24
Nov12 120330 289.99 290.27 287.37 287.40 -1.37 1,350 7,364 -118
Dec12 120330 286.44 287.81 284.72 284.94 -1.15 2,089 22,050 +267
Jan13 120330 286.24 286.37 284.10 284.10 -1.00 250 5,459 +96
Total Volume and Open Interest 219,522 362,898 -5,927
e-miNY RBOB Gasoline(NYM)
May12 120330 330.80 330.81 330.80 330.80 -3.20      
Jun12 120330 324.90 324.93 324.90 324.90 -3.10      
Jul12 120330 319.50 319.50 319.47 319.50 -3.00      
Aug12 120330 313.90 313.91 313.90 313.90 -2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
May12 120330 2.166 2.172 2.101 2.126 -0.023 118,913 317,615 -932
Jun12 120330 2.289 2.289 2.235 2.259 -0.011 34,394 106,608 +1,946
Jul12 120330 2.405 2.412 2.356 2.389 -0.001 30,077 145,643 +914
Aug12 120330 2.456 2.485 2.424 2.461 +0.002 13,681 49,043 +2,608
Sep12 120330 2.480 2.514 2.455 2.492 +0.006 14,709 87,475 -845
Oct12 120330 2.564 2.589 2.524 2.569 +0.010 18,145 146,976 +2,124
Nov12 120330 2.800 2.835 2.780 2.816 +0.015 5,737 48,617 +106
Dec12 120330 3.155 3.194 3.120 3.181 +0.031 5,001 54,159 -305
Jan13 120330 3.280 3.345 3.267 3.331 +0.033 7,881 73,099 -391
Feb13 120330 3.287 3.357 3.281 3.342 +0.033 2,032 17,776 -183
Mar13 120330 3.269 3.340 3.263 3.325 +0.033 2,303 26,007 +265
Apr13 120330 3.265 3.325 3.251 3.311 +0.037 2,092 41,410 +327
May13 120330 3.310 3.375 3.301 3.358 +0.038 589 11,019 +82
Jun13 120330 3.415 3.427 3.360 3.414 +0.039 194 4,685 +3
Jul13 120330 3.477 3.480 3.469 3.469 +0.040 240 4,983 +31
Aug13 120330 3.504 3.504 3.492 3.492 +0.041 247 5,687 +4
Total Volume and Open Interest 260,272 1,231,209 -233
Brent Crude Oil(ICE)
May12 120330 122.60 124.07 122.58 122.88 +0.49 224,926 207,724 -11,368
Jun12 120330 121.91 123.23 121.78 122.08 +0.45 138,661 190,324 +2,577
Jul12 120330 121.32 122.47 121.07 121.36 +0.37 55,732 92,073 +9,906
Aug12 120330 120.64 121.80 120.46 120.65 +0.31 30,881 61,190 +2,613
Sep12 120330 119.92 121.00 119.62 119.85 +0.27 24,865 73,753 +413
Oct12 120330 119.15 120.13 118.81 119.05 +0.24 16,469 57,529 +1,371
Nov12 120330 118.50 119.47 118.14 118.40 +0.24 10,693 32,690 -289
Dec12 120330 117.93 118.85 117.45 117.75 +0.23 39,248 105,098 -1,368
Jan13 120330 117.41 117.72 116.99 117.16 +0.23 1,919 17,747 -208
Feb13 120330 116.68 116.68 116.57 116.57 +0.23 1,280 10,789 +82
Mar13 120330 116.15 116.20 115.96 115.96 +0.24 1,095 10,420 +133
Apr13 120330 115.29 115.29 115.29 115.29 +0.23 452 7,114 -91
May13 120330 114.60 114.60 114.60 114.60 +0.22 725 7,466 +257
Jun13 120330 113.86 114.91 113.61 113.90 +0.23 4,269 34,630 +822
Total Volume and Open Interest 577,270 1,110,868 +10,191
Gas Oil(ICE)
Apr12 120330 1013.25 1021.50 1008.25 1014.25 -3.50 40,207 86,767 -4,668
May12 120330 1012.00 1021.25 1008.00 1013.75 -3.50 70,916 126,696 +1,021
Jun12 120330 1011.25 1020.25 1007.00 1012.75 -3.25 32,937 60,592 -1,795
Jul12 120330 1010.75 1020.00 1006.50 1012.50 -3.00 13,129 37,549 +2,331
Aug12 120330 1012.00 1019.50 1007.25 1012.50 -2.75 5,989 27,930 -757
Sep12 120330 1011.00 1020.00 1007.75 1012.50 -2.50 4,495 24,863 -55
Oct12 120330 1010.00 1018.50 1005.75 1011.00 -2.25 1,765 16,813 +388
Nov12 120330 1008.00 1015.50 1003.75 1009.00 -2.25 1,546 12,820 -292
Dec12 120330 1005.00 1013.50 1001.00 1006.25 -2.25 8,811 42,972 +4
Jan13 120330 1005.25 1005.25 999.25 1003.75 -2.25 566 15,478 -60
Total Volume and Open Interest 185,500 523,521 -2,057
Ethanol(CBOT)
Mar12 120305 2.270 2.289 2.270 2.289 +0.029 25 151 -37
Apr12 120330 2.224 2.270 2.224 2.265 +0.115 231 276 -118
May12 120330 2.242 2.289 2.238 2.283 +0.122 319 1,517 +130
Jun12 120330 2.260 2.305 2.255 2.301 +0.120 120 737 -34
Jul12 120330 2.219 2.312 2.219 2.311 +0.117 174 2,339 +29
Aug12 120330 2.260 2.286 2.240 2.280 +0.096 84 1,436 +48
Sep12 120330 2.170 2.204 2.169 2.204 +0.077 81 1,280 +37
Oct12 120330 2.065 2.107 2.065 2.100 +0.055 58 1,014 +14
Total Volume and Open Interest 1,256 11,615 +182
WTI Crude Oil(ICE)
May12 120330 103.35 104.15 102.79 103.02 +0.24 56,204 51,921 -3,415
Jun12 120330 103.98 104.63 103.34 103.54 +0.23 24,604 60,656 +708
Jul12 120330 104.50 105.09 103.88 104.03 +0.23 11,234 30,485 -110
Aug12 120330 104.80 105.27 104.20 104.40 +0.23 6,790 17,878 +1,412
Sep12 120330 105.19 105.64 104.45 104.66 +0.23 5,279 21,078 +29
Oct12 120330 105.16 105.83 104.75 104.86 +0.22 3,011 13,157 +472
Nov12 120330 105.11 106.02 104.94 105.05 +0.21 1,758 8,319 -116
Dec12 120330 105.62 106.20 105.04 105.23 +0.21 11,721 67,113 -473
Jan13 120330 105.41 105.41 105.33 105.33 +0.23 788 6,956 +42
Feb13 120330 105.32 105.32 105.32 105.32 +0.26 271 3,485 +126
Mar13 120330 105.20 105.20 105.20 105.20 +0.30 103 3,929 -7
Apr13 120330 104.94 104.94 104.94 104.94 +0.32 134 802 +35
May13 120330 104.62 104.62 104.62 104.62 +0.33 127 809 +95
Jun13 120330 104.05 104.54 104.00 104.31 +0.34 1,089 17,728 +475
Jul13 120330 103.90 103.90 103.90 103.90 +0.34 35 252 +4
Aug13 120330 103.50 103.50 103.50 103.50 +0.34 132 960 +11
Total Volume and Open Interest 129,994 407,625 +547
US Dollar Index(ICE)
Jun12 120330 79.225 79.225 78.870 79.137 -0.220 27,629 45,641 -5,738
Sep12 120330 79.520 79.527 79.275 79.527 -0.205 1 548 +1
Dec12 120330 79.957 79.957 79.955 79.957 -0.205      
Total Volume and Open Interest 27,630 46,189 -5,737
Australian Dollar(CME)
Jun12 120330 102.90 103.27 102.60 102.69 +0.01 139,663 151,988 +4,923
Sep12 120330 102.13 102.19 101.72 101.74 +0.01 53 329 +32
Dec12 120330 100.83 100.83 100.83 100.83 unch 5 14 +5
Total Volume and Open Interest 139,721 152,333 +4,960
British Pound(CME)
Jun12 120330 159.45 160.30 159.24 159.88 +0.64 112,504 134,456 -539
Sep12 120330 159.60 160.11 159.15 159.78 +0.63 128 131 +28
Dec12 120330 159.67 159.67 159.03 159.67 +0.64 2 44 +2
Total Volume and Open Interest 112,634 134,638 -509
Canadian Dollar(CME)
Jun12 120330 100.17 100.31 99.84 100.10 +0.11 79,925 113,860 -2,412
Sep12 120330 100.00 100.05 99.73 99.90 +0.11 81 2,507 +49
Dec12 120330 99.77 99.80 99.51 99.69 +0.13 87 3,651 +38
Mar13 120330 99.33 99.49 99.33 99.46 +0.11 2 94 +1
Total Volume and Open Interest 80,098 120,300 -2,321
Japanese Yen(CME)
Jun12 120330 121.39 122.29 120.70 120.78 -0.67 99,455 142,422 -2,779
Sep12 120330 121.56 122.18 120.89 120.91 -0.66 36 263 +4
Dec12 120330 121.51 121.73 121.09 121.09 -0.64 1 34 +0
Total Volume and Open Interest 99,492 142,722 -2,775
Swiss Franc(CME)
Jun12 120330 110.40 111.11 110.38 110.86 +0.52 36,399 42,550 -117
Sep12 120330 111.02 111.02 110.48 111.01 +0.53 0 183 +0
Dec12 120330 111.17 111.17 110.65 111.17 +0.52 0 2 +0
Total Volume and Open Interest 36,399 42,735 -117
EuroFX(CME)
Jun12 120330 133.08 133.83 133.03 133.39 +0.47 239,588 237,508 -1,213
Sep12 120330 133.34 133.84 133.00 133.47 +0.47 114 634 -22
Dec12 120330 133.54 133.55 133.07 133.55 +0.48 4 60 +1
Total Volume and Open Interest 239,706 238,212 -1,234
Mexican Peso(CME)
Apr12 120330 779.2 779.2 778.8 779.2 +0.5      
May12 120330 777.0 777.0 776.5 777.0 +0.5      
Total Volume and Open Interest 38,581 177,548 -1,003
Brazilian Real(CME)
Apr12 120330 548.80 550.80 546.65 548.80 +2.15 693 2,087 -193
May12 120330 544.50 545.25 543.05 544.50 +1.45 191 1,467 +191
Jun12 120330 538.95 541.55 538.95 541.25 +1.80 70 2,304 -4
Jul12 120330 538.00 538.00 536.20 538.00 +1.80 50 50 -50
Total Volume and Open Interest 1,004 19,479 -56
30-Year T-Bonds(CBOT)
Jun12 120330 138~270 139~050 137~140 137~240 -1~040 325,332 571,733 +1,108
Sep12 120330 138~000 138~000 136~220 136~250 -1~050 32 146 +4
Dec12 120330 135~250 135~260 135~250 135~250 -1~050      
Total Volume and Open Interest 325,364 571,879 +1,112
10-Year T-Notes(CBOT)
Jun12 120330 129~285 130~020 129~085 129~155 -0~135 1,069,929 1,738,874 -11,586
Sep12 120330 128~095 128~220 128~080 128~080 -0~140 826 821 +794
Dec12 120330 127~130 127~270 127~130 127~130 -0~140 0 1 +0
Total Volume and Open Interest 1,070,755 1,739,696 -10,792
5-Year T-Notes(CBOT)
Mar12 120330 122~104 122~124 122~104 122~110 -0~003 7,549 23,974 -1,178
Jun12 120330 122~084 122~100 122~046 122~069 -0~016 536,490 1,362,587 +7,054
Sep12 120330 121~093 121~109 121~093 121~093 -0~016 312 0 +0
Total Volume and Open Interest 544,351 1,386,561 +5,876
2 Year T-Notes(CBOT)
Mar12 120330 110~023 110~023 110~017 110~019 -0~002 175 21,770 -130
Jun12 120330 110~011 110~013 110~006 110~009 -0~002 186,404 812,037 +17,213
Sep12 120330 109~089 109~091 109~089 109~089 -0~002      
Total Volume and Open Interest 186,579 833,807 +17,083
Eurodollars(CME)
Jun12 120330 99.530 99.535 99.520 99.530 -0.005 90,641 1,068,907 -3,575
Sep12 120330 99.510 99.510 99.495 99.510 unch 119,468 923,543 +4,172
Dec12 120330 99.480 99.485 99.465 99.480 unch 113,951 981,524 +5,715
Mar13 120330 99.450 99.455 99.435 99.450 unch 105,813 674,091 +10,586
Jun13 120330 99.390 99.400 99.375 99.395 unch 134,050 675,869 -971
Sep13 120330 99.320 99.330 99.295 99.320 unch 141,884 587,600 +13,822
Dec13 120330 99.240 99.240 99.190 99.220 -0.010 125,586 544,645 -5,545
Mar14 120330 99.145 99.150 99.085 99.120 -0.020 110,361 465,343 -2,070
Jun14 120330 99.035 99.035 98.950 98.990 -0.035 116,799 359,209 +3,070
Sep14 120330 98.900 98.900 98.800 98.845 -0.045 134,457 346,810 +4,472
Dec14 120330 98.725 98.735 98.620 98.665 -0.060 112,601 302,690 -7,163
Mar15 120330 98.560 98.575 98.445 98.490 -0.070 84,042 228,878 +3,829
Jun15 120330 0.076 0.091 6.500 6.550 +6.474 89,573 257,959 -5,647
Sep15 120330 6.450 6.470 6.320 6.365 -0.085 44,784 184,282 +4,177
Dec15 120330 6.260 6.295 6.140 6.185 -0.090 40,255 164,342 +108
Mar16 120330 6.120 6.145 5.985 6.030 -0.090 28,945 88,452 +506
Jun16 120330 5.960 5.985 5.825 5.870 -0.090 14,419 96,552 +231
Sep16 120330 5.800 5.825 5.670 5.710 -0.090 10,704 75,056 +621
Total Volume and Open Interest 1,648,246 8,289,842 +30,626
30 Day Federal Funds(CBOT)
Mar12 120330 99.872 99.872 99.870 99.872 +0.002 400 59,462 -217
Apr12 120330 99.870 99.880 99.870 99.875 +0.005 3,813 53,652 +62
May12 120330 99.875 99.880 99.870 99.875 +0.005 3,861 53,816 -93
Jun12 120330 99.870 99.875 99.865 99.865 unch 3,934 43,698 +936
Jul12 120330 99.855 99.860 99.850 99.855 unch 3,020 48,745 +144
Aug12 120330 99.850 99.855 99.845 99.850 unch 4,425 38,256 +747
Total Volume and Open Interest 37,572 574,009 +2,570
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Jun12 120330 99.670 99.670 99.670 99.670 unch      
Sep12 120330 99.662 99.662 99.662 99.662 unch      
Dec12 120330 99.660 99.660 99.660 99.660 unch      
Mar13 120330 99.655 99.655 99.655 99.655 unch      
Jun13 120330 99.650 99.650 99.650 99.650 unch      
Sep13 120330 99.650 99.650 99.650 99.650 unch      
Dec13 120330 99.640 99.640 99.640 99.640 unch      
Mar14 120330 99.500 99.500 99.500 99.500 unch      
Jun14 120330 99.360 99.360 99.360 99.360 unch      
Sep14 120330 99.220 99.220 99.220 99.220 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Jun12 120330 99.67 99.67 99.67 99.67 unch 0 2,570 +0
Sep12 120330 99.66 99.66 99.66 99.66 unch 0 794 +0
Dec12 120330 99.66 99.66 99.66 99.66 unch 0 515 +0
Mar13 120330 99.65 99.65 99.65 99.65 unch 0 181 +0
Jun13 120330 99.65 99.65 99.65 99.65 unch 7 224 +7
Sep13 120330 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120330 99.64 99.64 99.64 99.64 unch 7 413 +7
Mar14 120330 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 14 5,022 +14
Japanese Gov't Bonds(SGX)
Jun12 120330 142.02 142.06 141.94 141.96 -0.01 2,851 16,840 +45
Sep12 120330 141.36 141.36 141.36 141.36 -0.01 0 5 +0
Dec12 120330 139.27 139.27 139.27 139.27 -0.01 0 4 +0
Total Volume and Open Interest 2,851 16,849 +45
Euro-Bund(EUREX)
Jun12 120330 138.44 138.58 138.02 138.49 +0.18 693,691 808,005 +917
Sep12 120330 137.00 137.06 136.65 137.06 +0.19 127 1,209 +6
Dec12 120330 137.04 137.04 137.04 137.04 +0.18      
Total Volume and Open Interest 693,818 809,214 +923
Euro-Bobl(EUREX)
Jun12 120330 124.15 124.21 123.88 124.11 +0.03 401,415 777,529 -483
Sep12 120330 124.15 124.15 124.15 124.15 +0.03 1 57 +0
Dec12 120330 124.06 124.06 124.06 124.06 +0.03      
Total Volume and Open Interest 401,416 777,586 -483
3-Mth Euribor(EUREX)
Mar12 120319 99.150 99.158 99.150 99.158 +0.007 331 1,109 -331
Jun12 120330 99.325 99.330 99.325 99.330 -0.005 547 1,488 -180
Sep12 120330 99.335 99.335 99.335 99.335 -0.005 140 1,339 -65
Total Volume and Open Interest 2,291 5,372 -457
Long Gilt(LIFFE)
Jun12 120330 114~14 114~25 114~10 114~16 +0~03 119,484 272,487 -3,426
Sep12 120330 113~18 113~18 113~18 113~18 +0~03      
Total Volume and Open Interest 119,484 272,487 -14,679
3-Mth Short Sterling(LIFFE)
Jun12 120330 99.05 99.06 99.04 99.05 unch 37,743 257,528 -5,568
Sep12 120330 99.09 99.10 99.07 99.09 unch 45,017 283,884 -5,061
Dec12 120330 99.08 99.09 99.06 99.08 unch 35,668 245,494 +4,552
Mar13 120330 99.06 99.08 99.04 99.07 +0.01 54,087 240,617 +7,579
Jun13 120330 99.01 99.03 99.00 99.03 +0.01 43,223 209,518 -476
Sep13 120330 98.94 98.98 98.93 98.98 +0.02 33,871 170,417 +8,053
Total Volume and Open Interest 343,780 1,916,437 +19,103
3-Mth Euribor(LIFFE)
Jun12 120330 99.330 99.345 99.305 99.330 -0.005 144,908 528,955 -3,809
Sep12 120330 99.325 99.345 99.300 99.335 -0.005 124,421 511,667 -828
Dec12 120330 99.295 99.300 99.255 99.295 -0.005 101,693 374,113 +2,203
Total Volume and Open Interest 852,294 3,071,931 +15,497
3-Mth Aus T-Bills(SFE)
Jun12 120330 95.89 95.96 95.86 95.93 +0.04 33,541 188,349 +2,116
Sep12 120330 96.03 96.10 96.00 96.07 +0.04 37,092 163,657 +1,148
Dec12 120330 96.11 96.20 96.07 96.14 +0.03 16,963 94,956 +559
Mar13 120330 96.11 96.22 96.10 96.16 +0.04 9,853 58,303 +1,789
Jun13 120330 96.08 96.18 96.05 96.12 +0.05 5,228 55,731 +629
Sep13 120330 96.00 96.11 95.99 96.04 +0.05 2,850 37,606 +116
Dec13 120330 95.98 96.01 95.94 95.95 +0.05 1,856 26,229 +526
Mar14 120330 95.87 95.87 95.86 95.87 +0.05 428 16,099 -76
Jun14 120330 95.79 95.79 95.79 95.79 +0.06 9 1,012 +0
Sep14 120330 95.73 95.73 95.73 95.73 +0.08 4 521 +4
Total Volume and Open Interest 107,854 642,800 +6,826
10-Year Aus T-Bonds(SFE)
Jun12 120330 95.95 96.00 95.93 95.97 +0.02 68,215 353,999 +3,662
Sep12 120330 95.97 95.97 95.97 95.97 +0.02      
Total Volume and Open Interest 68,215 353,999 +3,662
3-Year Aus T-Bonds(SFE)
Jun12 120330 96.51 96.58 96.49 96.55 +0.04 202,085 392,537 -35,000
Sep12 120330 96.55 96.55 96.55 96.55 +0.04      
Total Volume and Open Interest 202,085 392,537 -35,000
Gold(CMX)
Apr12 120330 1660.6 1670.0 1659.0 1669.3 +17.1 193,107 28,546 -39,978
Jun12 120330 1663.2 1672.7 1661.2 1671.9 +17.0 169,137 220,352 +27,017
Aug12 120330 1665.7 1674.9 1664.0 1674.3 +17.1 7,526 35,947 +1,104
Oct12 120330 1667.2 1676.4 1667.2 1676.4 +17.2 717 12,331 -108
Dec12 120330 1669.9 1679.0 1668.3 1678.5 +17.2 3,902 33,455 +1,373
Feb13 120330 1675.6 1680.5 1671.8 1680.5 +17.2 260 11,933 +134
Apr13 120330 1681.6 1682.5 1681.6 1682.5 +17.2 10 8,860 +6
Jun13 120330 1682.0 1685.0 1682.0 1685.0 +17.2 331 10,808 +147
Aug13 120330 1687.7 1687.7 1687.7 1687.7 +17.3 5 255 -2
Oct13 120330 1690.6 1690.6 1690.6 1690.6 +17.3      
Dec13 120330 1693.7 1693.7 1693.7 1693.7 +17.3 1,613 8,271 -134
Feb14 120330 1697.3 1697.3 1697.3 1697.3 +17.3      
Total Volume and Open Interest 379,082 407,387  
Silver(CMX)
May12 120330 3227.5 3262.5 3213.0 3248.4 +49.2 38,344 51,559 +448
Jul12 120330 3230.0 3267.5 3222.5 3254.4 +49.6 4,179 19,494 +2,535
Sep12 120330 3241.0 3261.0 3234.5 3259.5 +49.8 1,698 4,801 -326
Dec12 120330 3250.0 3275.0 3243.0 3264.8 +50.0 2,021 16,698 +655
Mar13 120330 3253.5 3266.9 3246.5 3266.9 +50.1 72 2,413 +18
May13 120330 3267.1 3267.1 3267.1 3267.1 +50.3 57 1,222 -57
Jul13 120330 3266.2 3266.2 3266.2 3266.2 +50.3 9 3,006 +1
Total Volume and Open Interest 48,172 114,170 +4,311
Platinum(NYMEX)
Apr12 120330 1628.9 1645.0 1623.3 1638.3 +15.6 9,813 2,904 -4,772
Jul12 120330 1633.5 1652.3 1628.0 1644.1 +15.8 9,581 36,774 +3,543
Oct12 120330 1641.5 1649.5 1634.4 1647.8 +15.5 80 957 +28
Jan13 120330 1642.3 1650.7 1642.3 1650.7 +15.5 100 118 +99
Total Volume and Open Interest 19,581 40,756 -1,099
Palladium(NYMEX)
Jun12 120330 646.05 656.50 643.50 654.10 +9.55 3,235 19,878 -4
Sep12 120330 650.15 656.60 650.15 655.70 +9.65 21 516 +15
Dec12 120330 657.05 657.05 657.05 657.05 +9.65 0 34 +0
Total Volume and Open Interest 3,259 20,432 -7
Copper(CMX)
May12 120330 380.60 385.20 380.55 382.50 +2.85 48,941 74,969 -2,215
Jul12 120330 381.85 385.90 381.70 383.35 +2.75 5,764 31,720 +632
Sep12 120330 382.80 385.70 382.60 384.25 +2.70 1,876 19,458 +209
Dec12 120330 383.70 385.80 383.70 385.20 +2.80 887 10,779 +165
Mar13 120330 385.95 385.95 385.95 385.95 +2.90 10 1,851 -3
Total Volume and Open Interest 58,456 150,385 -1,652
DJIA Index(CBOT)
Jun12 120330 13078 13156 13078 13142 +64 340 11,117 +123
Sep12 120330 13073 13073 13009 13073 +64 0 2 +0
Dec12 120330 12992 12992 12928 12992 +64 0 1 +0
Mar13 120330 12925 12925 12861 12925 +64      
Total Volume and Open Interest 340 11,120 +123
E-mini DJIA Index(CBOT)
Mar12 120316 13233 13302 13226 13302 +64 25,062 50,291 -5,458
Jun12 120330 13076 13158 13067 13142 +64 117,871 103,672 -2,881
Sep12 120330 13070 13073 13021 13073 +64 5 165 +4
Dec12 120330 12992 12992 12992 12992 +64 0 23 +0
Total Volume and Open Interest 117,876 103,860 -2,877
S & P 500(CME)
Jun12 120330 1397.90 1406.20 1396.20 1403.20 +5.00 8,930 223,758 -194
Sep12 120330 1397.00 1399.00 1390.00 1397.00 +5.00 1 1,392 +0
Dec12 120330 1390.50 1392.50 1383.50 1390.50 +5.00 122 945 +110
Mar13 120330 1384.50 1386.50 1377.50 1384.50 +5.00      
Total Volume and Open Interest 9,053 226,095 -84
S & P 500 E-Mini(Globex)
Jun12 120330 1398.00 1406.25 1395.75 1403.25 +5.00 1,759,121 2,726,812 +4,539
Sep12 120330 1392.50 1400.00 1390.00 1397.00 +5.00 4,712 12,951 +3,605
Total Volume and Open Interest 1,764,489 2,741,540 +8,794
NASDAQ 100(CME)
Jun12 120330 2759.50 2773.00 2741.00 2750.80 -7.50 752 10,680 +332
Sep12 120330 2744.80 2755.00 2744.80 2744.80 -7.50      
Dec12 120330 2739.30 2746.80 2739.30 2739.30 -7.50      
Total Volume and Open Interest 752 10,680 +332
NASDAQ 100 E-Mini(Globex)
Jun12 120330 2759.00 2773.30 2740.30 2750.80 -7.50 238,252 437,201 +2,378
Sep12 120330 2755.30 2755.30 2744.80 2744.80 -7.50 19 832 +5
Total Volume and Open Interest 238,271 438,057 +2,383
S & P Midcap 400(CME)
Jun12 120330 992.30 996.00 992.00 992.30 -1.10 91 1,081 +0
Sep12 120330 989.50 990.60 989.50 989.50 -1.10      
Dec12 120330 987.50 988.60 987.50 987.50 -1.10      
Total Volume and Open Interest 91 1,081 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Jun12 120330 10115 10200 10085 10190 +75 6,084 45,353 -306
Sep12 120330 10205 10205 10205 10205 +75      
Total Volume and Open Interest 6,084 45,353 -306
Nikkei 225(SGX)
Jun12 120330 10085 10125 10020 10090 -20 98,296 235,963 -6,535
Sep12 120330 10085 10085 10085 10085 -25 3 2,537 +2
Dec12 120330 10030 10030 10030 10030 -20 0 5,902 +0
Total Volume and Open Interest 99,074 258,247 -6,593
CAC 40(EURONEXT)
Apr12 120330 3401.0 3431.0 3394.5 3424.5 +45.5 114,679 358,404 -981
May12 120330 3352.0 3372.0 3345.5 3368.0 +46.0 133 3,309 +41
Jun12 120330 3319.0 3344.5 3313.0 3340.0 +45.5 889 29,205 -449
Total Volume and Open Interest 115,701 391,036 -1,389
Hang Seng Index(HKFE)
Mar12 120329 20688 20688 20585 20615 -287 115,403 60,326 -22,619
Apr12 120330 20371 20538 20360 20500 -42 61,460 87,843 +19,376
May12 120330 20234 20372 20228 20330        
DAX(EUREX)
Mar12 120316 7150.0 7196.5 7142.5 7193.0 +47.0 223,147 80,206 -30,186
Jun12 120330 6936.0 6976.5 6911.0 6961.0 +68.0 153,659 160,648 +1,142
Sep12 120330 6961.5 6985.0 6920.5 6970.0 +68.0 179 3,263 +3
Total Volume and Open Interest 153,845 163,973 +1,150
FT-SE 100(EURONEXT)
Jun12 120330 5716.00 5750.00 5705.50 5729.50 +36.50 143,036 622,611 -4,967
Sep12 120330 5692.00 5693.00 5674.50 5689.50 +37.00 5 538 +2
Dec12 120330 5667.50 5667.50 5666.50 5666.50 +37.50 1 153 +61
Total Volume and Open Interest 143,042 623,302 -4,904
SPI 200(SFE)
Mar12 120315 4288.0 4295.0 4258.0 4283.0 -10.0 97,969 170,192 -55,104
Jun12 120330 4339.0 4377.0 4311.0 4345.0 +5.0 33,833 193,833 -798
Sep12 120330 4310.0 4342.0 4300.0 4313.0 +3.0 50 2,144 -4
Total Volume and Open Interest 34,169 199,719 -787
GSCI(CME)
Apr12 120330 686.00 694.00 685.50 690.00 +8.00 145 9,992 -29
May12 120330 690.40 694.50 682.65 690.40 +7.70 53 229 +50
Jun12 120330 691.00 695.25 683.45 691.00 +7.50      
Total Volume and Open Interest 198 10,221 +21
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!!!