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 February 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120224 1276.50 1284.75 1272.00 1279.00 +2.25 94,449 86,690 -11,461
May12 120224 1283.25 1291.75 1279.00 1286.75 +3.25 64,039 203,043 +11,744
Jul12 120224 1290.00 1299.50 1287.00 1295.25 +4.00 35,456 121,002 +3,933
Aug12 120224 1284.50 1292.75 1284.50 1289.50 +4.00 608 3,191 -219
Sep12 120224 1279.75 1282.00 1274.75 1278.50 +3.75 221 2,914 +2
Nov12 120224 1266.50 1274.50 1265.25 1270.75 +3.00 17,349 99,648 +952
Jan13 120224 1270.00 1278.75 1270.00 1274.75 +2.75 593 16,730 +170
Mar13 120224 1270.00 1277.75 1270.00 1274.00 +1.75 461 5,343 +186
May13 120224 1271.75 1273.00 1268.50 1269.75 +1.25 174 2,433 +7
Jul13 120224 1273.50 1275.00 1269.75 1271.00 +1.25 822 3,463 +209
Aug13 120224 1260.00 1260.00 1260.00 1260.00 unch 0 2 +0
Sep13 120224 1234.25 1238.25 1232.75 1235.75 +3.00 60 31 +29
Nov13 120224 1210.00 1216.00 1210.00 1211.25 unch 261 4,798 +105
Jan14 120224 1219.50 1219.50 1215.25 1218.00 unch 3 61 +1
Total Volume and Open Interest 214,506 549,803 +5,660
Soybean Meal(CBOT)
Mar12 120224 333.10 336.40 332.00 333.60 +0.70 41,423 32,644 -9,583
May12 120224 335.30 338.90 334.50 336.20 +0.90 35,848 67,534 +7,142
Jul12 120224 337.20 340.70 336.30 338.10 +0.90 7,667 34,898 +1,552
Aug12 120224 336.20 339.80 336.20 337.20 +0.80 554 6,908 +72
Sep12 120224 337.90 338.00 335.50 335.50 +0.80 237 6,339 +49
Oct12 120224 332.40 334.20 330.80 331.30 +0.50 165 3,700 +89
Dec12 120224 330.10 333.90 330.00 330.70 +0.50 2,370 20,325 -177
Jan13 120224 334.10 334.10 331.00 331.20 +0.20 15 2,874 +8
Mar13 120224 334.20 334.20 331.70 331.70 -0.10 131 3,458 +54
May13 120224 330.00 333.00 330.00 330.20 -0.10 92 1,691 -7
Total Volume and Open Interest 88,685 182,825 -789
Soybean Oil(CBOT)
Mar12 120224 54.20 54.32 53.99 54.29 +0.09 59,929 43,864 -13,196
May12 120224 54.59 54.70 54.39 54.65 +0.06 50,579 133,130 +8,655
Jul12 120224 54.95 55.09 54.80 55.05 +0.05 21,713 70,947 +4,137
Aug12 120224 55.03 55.15 54.96 55.15 +0.05 2,879 8,487 +365
Sep12 120224 55.06 55.23 55.01 55.23 +0.03 1,055 6,754 +157
Oct12 120224 55.18 55.34 55.05 55.28 +0.02 349 5,978 -7
Dec12 120224 55.34 55.51 55.23 55.44 +0.02 5,060 37,906 +451
Jan13 120224 55.46 55.50 55.46 55.49 -0.01 91 1,788 +39
Mar13 120224 55.35 55.55 55.30 55.50 -0.05 141 1,643 +57
May13 120224 55.49 55.50 55.45 55.45 -0.05 106 723 -8
Total Volume and Open Interest 142,066 314,467 +703
Canola(WCE)
Mar12 120224 562.8 569.5 562.8 567.7 +5.4 7,397 22,007 -8,183
May12 120224 561.9 565.8 561.7 564.2 +2.4 16,558 82,098 +6,203
Jul12 120224 564.3 566.4 563.5 564.9 +1.0 5,761 35,277 +1
Nov12 120224 533.0 534.0 530.3 532.5 +0.1 4,203 44,813 +1,254
Jan13 120224 536.0 537.5 536.0 536.7 -0.3 55 2,415 +27
Total Volume and Open Interest 34,098 188,337 -596
Corn(CBOT)
Mar12 120224 638.50 641.50 634.50 640.75 +1.25 159,547 188,813 -16,566
May12 120224 641.00 644.50 637.00 644.00 +1.50 95,303 412,712 +6,670
Jul12 120224 643.25 647.25 638.50 646.50 +1.75 49,679 269,801 +2,982
Sep12 120224 588.00 588.50 579.75 588.25 -1.25 13,160 96,700 +1,919
Dec12 120224 558.00 558.25 549.25 558.00 -0.75 32,523 266,160 +2,414
Mar13 120224 567.75 569.25 561.00 568.00 -2.00 1,280 47,018 +355
May13 120224 576.00 576.75 568.25 575.00 -1.75 93 2,602 +21
Jul13 120224 578.50 581.50 572.50 578.75 -2.75 192 3,810 +101
Sep13 120224 552.00 554.25 549.00 553.00 -1.25 59 738 +34
Dec13 120224 545.50 550.00 540.50 550.00 +2.25 598 19,213 +113
Total Volume and Open Interest 352,494 1,310,558 -1,955
Wheat(CBOT)
Mar12 120224 642.00 643.75 632.50 641.00 -0.75 46,907 48,722 -11,720
May12 120224 641.00 642.75 632.50 641.25 +0.25 53,865 179,397 +8,846
Jul12 120224 654.00 655.00 643.50 653.00 -2.00 24,951 111,937 +2,529
Sep12 120224 668.50 672.75 661.00 669.50 -3.25 5,190 45,688 +1,097
Dec12 120224 690.00 691.75 679.50 688.00 -3.75 4,003 65,030 +205
Mar13 120224 700.50 704.25 691.50 701.25 -3.00 949 6,931 +266
Total Volume and Open Interest 136,070 465,088 +1,274
Wheat(KCBT)
Mar12 120224 679.50 681.50 670.25 681.00 +1.00 12,497 20,576 -2,662
May12 120224 687.00 688.75 677.25 688.25 +1.25 9,867 45,073 +1,772
Jul12 120224 695.50 696.50 685.25 696.50 +0.75 3,599 50,105 +967
Sep12 120224 707.00 710.25 699.75 710.25 +0.50 410 11,063 -18
Dec12 120224 726.00 729.00 718.75 729.00 -0.25 506 13,648 +100
Mar13 120224 734.75 740.50 731.75 740.50 -0.25 14 591 -1
Total Volume and Open Interest 26,895 141,545 +159
Wheat(MGE)
Mar12 120224 803.00 804.00 783.00 786.50 -14.50 2,858 5,348 -874
May12 120224 804.00 806.50 788.50 792.50 -10.75 2,412 12,049 +684
Jul12 120224 797.00 798.25 785.75 789.25 -8.75 610 9,530 +158
Sep12 120224 780.50 784.50 773.00 781.00 -2.50 632 6,905 +198
Dec12 120224 784.50 788.75 778.00 785.00 -1.00 162 4,453 +4,453
Total Volume and Open Interest 6,696 38,702 +5,036
Oats(CBOT)
Mar12 120224 321.25 321.50 317.75 319.50 -1.00 942 2,012 -789
May12 120224 315.00 315.00 309.00 311.00 -2.50 722 7,244 +413
Jul12 120224 314.00 315.00 311.50 312.25 -2.75 124 685 +72
Sep12 120224 314.00 316.00 314.00 314.50 -0.50 2 60 +4
Total Volume and Open Interest 1,804 11,096 -300
Rough Rice(CBOT)
Mar12 120224 14.02 14.22 13.89 14.20 +0.24 1,097 4,036 -507
May12 120224 14.23 14.48 14.12 14.47 +0.26 1,150 9,029 +507
Jul12 120224 14.48 14.73 14.41 14.73 +0.25 193 1,466 +35
Sep12 120224 14.90 14.95 14.75 14.95 +0.24 5 653 +1
Total Volume and Open Interest 2,451 15,210 +40
Live Cattle(CME)
Feb12 120224 127.535 128.050 127.350 127.550 +0.250 3,247 6,196 -1,714
Apr12 120224 129.700 130.130 129.300 129.500 -0.185 23,638 158,818 +2,865
Jun12 120224 127.900 128.325 127.600 127.750 unch 9,130 100,336 +1,116
Aug12 120224 129.750 130.400 129.750 130.200 +0.215 5,688 54,788 +395
Oct12 120224 133.575 134.200 133.575 134.150 +0.365 2,689 21,308 +905
Dec12 120224 134.050 134.650 134.050 134.630 +0.145 980 14,219 +188
Total Volume and Open Interest 45,846 361,687 +4,048
Feeder Cattle(CME)
Mar12 120224 157.650 158.185 157.235 157.685 +0.035 1,947 16,362 -550
Apr12 120224 160.100 160.850 159.900 160.285 +0.100 1,566 11,968 +644
May12 120224 161.350 162.250 161.285 161.950 +0.215 673 10,820 +159
Aug12 120224 162.800 163.700 162.750 163.380 +0.230 726 12,081 +209
Sep12 120224 162.300 162.950 162.285 162.735 +0.105 110 2,195 +49
Oct12 120224 162.100 162.500 161.900 162.450 +0.450 51 1,129 +29
Nov12 120224 162.200 162.400 161.800 162.400 +0.200 37 649 +26
Total Volume and Open Interest 5,127 55,330 +582
Lean Hogs(CME)
Apr12 120224 89.800 90.350 89.650 89.730 +0.130 16,655 91,377 -609
May12 120224 98.300 98.950 98.035 98.730 -0.055 226 3,118 +62
Jun12 120224 99.500 99.850 99.035 99.180 -0.220 7,450 59,601 +477
Jul12 120224 99.680 99.950 99.200 99.200 -0.280 2,529 28,916 +717
Aug12 120224 99.150 99.385 98.750 98.850 -0.200 2,245 23,357 +461
Oct12 120224 89.100 89.400 88.785 88.900 -0.300 1,767 29,335 +717
Dec12 120224 84.900 85.000 84.500 84.700 -0.050 885 16,384 +187
Feb13 120224 85.700 85.750 85.350 85.500 -0.350 203 5,282 +74
Total Volume and Open Interest 32,211 261,165 +2,255
Class III Milk(CME)
Feb12 120224 16.05 16.09 16.05 16.08 unch 15 5,522 +2
Mar12 120224 15.25 15.35 15.21 15.28 +0.05 169 6,214 -20
Apr12 120224 14.99 15.23 14.94 15.12 +0.14 315 4,073 +39
May12 120224 15.10 15.33 15.04 15.15 +0.05 139 3,405 +29
Jun12 120224 15.46 15.56 15.40 15.43 -0.02 126 2,954 -3
Total Volume and Open Interest 1,023 34,138 +139
Cocoa(ICE)
Mar12 120224 2355 2399 2352 2370 -1 36 494 +6
May12 120224 2346 2400 2333 2357 +13 8,318 71,595 -1,042
Jul12 120224 2360 2415 2352 2374 +10 2,480 33,314 -322
Sep12 120224 2379 2422 2372 2379 +6 820 16,785 +61
Dec12 120224 2381 2428 2381 2388 +8 1,850 20,135 +305
Mar13 120224 2389 2432 2389 2395 +7 1,185 14,623 +243
May13 120224 2410 2410 2410 2410 +6 361 3,656 +1
Total Volume and Open Interest 15,092 162,308 -724
Coffee "C"(ICE)
Mar12 120224 202.00 203.90 202.00 203.25 +1.25 660 1,170 -919
May12 120224 202.00 204.40 201.95 203.60 +1.55 9,960 74,298 +1,012
Jul12 120224 205.00 207.05 204.80 206.45 +1.65 1,639 26,330 +575
Sep12 120224 207.50 209.60 207.50 209.05 +1.55 1,257 16,086 +415
Dec12 120224 211.00 212.60 210.95 212.30 +1.30 406 10,756 +240
Mar13 120224 214.65 214.70 214.65 214.70 +0.75 96 1,759 +66
Total Volume and Open Interest 14,077 131,342 +1,366
Orange Juice(ICE)
Mar12 120224 186.75 189.00 184.00 186.05 -1.25 3,033 2,795 -2,863
May12 120224 182.40 186.50 181.30 184.00 +0.20 3,119 16,639 +1,833
Jul12 120224 179.00 180.35 177.10 178.20 -0.35 40 1,274 -3
Sep12 120224 178.30 178.95 175.20 176.40 -1.05 165 811 +138
Nov12 120224 169.95 170.00 167.45 168.90 -0.10 81 403 +7
Jan13 120224 166.90 166.90 166.90 166.90 -0.10 0 30 +0
Total Volume and Open Interest 6,438 21,956 -888
Sugar #11(ICE)
Mar12 120224 25.90 26.28 25.79 26.19 +0.25 34,586 65,423 -10,134
May12 120224 24.84 25.27 24.72 25.22 +0.36 60,029 223,313 +4,474
Jul12 120224 23.90 24.33 23.89 24.30 +0.31 34,496 195,208 +4,399
Oct12 120224 24.13 24.39 24.04 24.37 +0.22 16,139 89,861 +2,575
Mar13 120224 24.67 24.88 24.59 24.85 +0.16 10,255 65,701 +2,470
May13 120224 24.28 24.39 24.18 24.36 +0.07 1,956 11,744 +29
Jul13 120224 23.96 24.14 23.96 24.12 +0.03 1,162 16,527 +225
Oct13 120224 24.03 24.24 24.03 24.23 +0.04 1,116 15,873 +661
Total Volume and Open Interest 160,800 704,353 +5,215
London Cocoa(LCE)
Mar12 120224 1500 1523 1496 1505 -5 4,193 51,547 -173
May12 120224 1516 1535 1504 1513 -6 6,489 31,319 +149
Jul12 120224 1530 1546 1516 1526 -7 1,817 32,097 +205
Sep12 120224 1541 1551 1520 1529 -13 1,521 22,508 -143
Dec12 120224 1531 1548 1520 1528 -14 1,981 20,629 +269
Mar13 120224 1535 1548 1522 1530 -13 2,294 13,548 +346
May13 120224 1538 1540 1538 1540 -13 49 7,371 +106
Total Volume and Open Interest 18,353 181,997 +812
London Sugar(LCE)
May12 120224 656.50 663.80 655.40 661.40 +9.20 4,131 24,682 +371
Aug12 120224 632.90 639.90 632.40 637.50 +8.90 2,038 19,935 +47
Oct12 120224 626.50 632.10 626.50 628.40 +6.30 1,147 7,890 +65
Dec12 120224 628.10 631.80 627.30 629.30 +6.60 128 2,649 +19
Mar13 120224 630.50 634.00 630.50 632.60 +7.20 125 4,204 -11
Total Volume and Open Interest 7,659 59,564 +501
Cotton(ICE)
Mar12 120224 88.48 90.11 88.22 89.85 +2.37 6,876 1,106 -4,761
May12 120224 89.30 90.72 89.02 90.15 +0.92 18,641 90,503 +2,210
Jul12 120224 91.01 91.89 90.32 91.35 +0.74 2,603 48,382 +128
Oct12 120224 91.76 91.76 91.76 91.76 +0.41 0 87 +0
Dec12 120224 90.00 90.80 89.56 90.38 +0.38 1,450 27,765 +371
Mar13 120224 91.44 91.63 91.06 91.63 +0.30 15 1,375 +1
Total Volume and Open Interest 29,652 170,422 -2,015
Lumber(CME)
Mar12 120224 269.4 273.0 267.2 271.1 +4.5 551 2,087 -241
May12 120224 281.9 285.8 281.7 283.1 +3.7 715 5,466 +79
Jul12 120224 292.9 295.5 291.9 294.0 +2.9 255 1,487 +157
Sep12 120224 295.0 297.0 295.0 296.0 +1.3 212 764 +102
Total Volume and Open Interest 1,779 10,142 +138
Crude Oil(NYM)
Apr12 120224 108.66 109.95 107.95 109.77 +1.94 241,329 264,616 -213
May12 120224 109.03 110.34 108.37 110.18 +1.93 70,045 122,954 +183
Jun12 120224 109.50 110.68 108.77 110.56 +1.88 68,055 138,225 +7,622
Jul12 120224 109.49 110.85 109.12 110.76 +1.79 19,960 92,774 +1,020
Aug12 120224 109.60 110.78 109.17 110.73 +1.71 12,697 44,194 +791
Sep12 120224 109.50 110.60 109.11 110.56 +1.57 15,957 47,984 +92
Oct12 120224 109.50 110.33 109.00 110.33 +1.38 9,955 36,287 +877
Nov12 120224 108.98 110.08 108.98 110.08 +1.18 7,189 34,436 -92
Dec12 120224 109.32 109.91 108.75 109.84 +0.96 53,440 193,426 +1,544
Jan13 120224 109.00 109.55 108.76 109.55 +0.79 2,702 35,481 -107
Feb13 120224 108.71 109.21 108.71 109.21 +0.67 1,151 17,915 +8
Mar13 120224 108.40 108.80 108.40 108.79 +0.55 1,997 21,776 +391
Apr13 120224 108.30 108.30 108.30 108.30 +0.46 548 9,521 +150
May13 120224 107.78 107.78 107.78 107.78 +0.38 975 10,628 +688
Jun13 120224 107.29 107.35 106.74 107.23 +0.32 11,128 60,248 +1,554
Jul13 120224 106.62 106.62 106.62 106.62 +0.27 1,355 9,161 +800
Total Volume and Open Interest 556,363 1,456,761 +18,305
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120224 108.675 109.950 107.975 109.775 +1.950 6,692 1,645 +76
May12 120224 109.000 110.300 108.400 110.175 +1.925 115 233 +9
Jun12 120224 109.525 110.675 108.975 110.550 +1.875 52 156 -12
Jul12 120224 109.450 110.750 109.200 110.750 +1.775 11 25 +0
Aug12 120224 110.725 110.725 110.725 110.725 +1.700 0 9 +0
Sep12 120224 110.550 110.550 110.550 110.550 +1.550 0 2 +0
Oct12 120224 110.325 110.325 110.325 110.325 +1.375 0 10 +0
Nov12 120224 110.075 110.075 110.075 110.075 +1.175 1 3 +1
Total Volume and Open Interest 6,875 2,313 +74
Heating Oil(NYM)
Mar12 120224 329.52 331.76 327.48 331.59 +2.10 37,901 43,736 -8,637
Apr12 120224 329.48 331.51 327.10 331.30 +2.30 60,407 82,803 +5,034
May12 120224 328.15 330.27 326.15 330.11 +2.35 25,567 41,754 +2,029
Jun12 120224 326.85 329.53 325.27 329.34 +2.49 30,227 54,874 -1,900
Jul12 120224 326.20 329.64 325.78 329.49 +2.52 9,439 21,356 +629
Aug12 120224 327.05 329.62 325.83 329.62 +2.49 4,231 10,181 +555
Sep12 120224 326.89 330.02 326.40 329.84 +2.48 2,441 13,880 +63
Oct12 120224 328.00 330.15 326.57 330.15 +2.48 321 5,266 +27
Nov12 120224 327.00 330.64 326.78 330.52 +2.54 382 3,658 -58
Dec12 120224 328.22 330.94 326.93 330.76 +2.54 6,079 29,834 +1,277
Jan13 120224 327.59 330.93 327.51 330.93 +2.51 341 3,862 +86
Feb13 120224 327.26 330.33 327.26 330.33 +2.43 170 741 -25
Total Volume and Open Interest 177,688 313,556 -769
Gasoline(NYMEX)
Mar12 120224 312.20 315.48 310.46 315.28 +3.92 36,320 37,380 -4,324
Apr12 120224 329.91 332.69 327.84 332.47 +3.67 58,148 103,008 +3,935
May12 120224 328.36 331.67 326.89 331.55 +3.74 27,586 51,323 +1,525
Jun12 120224 325.65 328.64 323.88 328.60 +3.83 21,017 50,515 +2,101
Jul12 120224 321.52 324.66 320.48 324.57 +3.89 9,970 34,658 +1,353
Aug12 120224 315.96 319.86 315.66 319.86 +3.93 4,125 21,096 +387
Sep12 120224 310.83 314.73 310.66 314.70 +3.92 3,301 14,934 +290
Oct12 120224 295.39 299.20 295.04 299.20 +3.99 2,810 10,817 +34
Nov12 120224 291.07 294.34 290.44 294.30 +3.99 1,466 5,581 +49
Dec12 120224 288.22 291.40 287.09 291.21 +3.90 2,146 17,877 -223
Total Volume and Open Interest 168,302 359,618 +5,835
e-miNY RBOB Gasoline(NYM)
Mar12 120224 315.30 315.30 315.28 315.30 +3.90 0 1 +0
Apr12 120224 332.50 332.50 332.47 332.50 +3.70      
May12 120224 331.60 331.60 331.55 331.60 +3.80      
Jun12 120224 328.60 328.60 328.60 328.60 +3.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120224 2.613 2.635 2.512 2.550 -0.071 122,549 32,424 -21,492
Apr12 120224 2.754 2.785 2.672 2.695 -0.066 83,810 220,495 +12,315
May12 120224 2.857 2.891 2.783 2.808 -0.058 34,678 248,819 -2,063
Jun12 120224 2.931 2.987 2.879 2.902 -0.057 21,089 80,785 +3,173
Jul12 120224 3.004 3.060 2.951 2.973 -0.058 11,933 107,384 +1,212
Aug12 120224 3.055 3.097 2.989 3.010 -0.060 6,550 36,945 +254
Sep12 120224 3.055 3.106 2.997 3.020 -0.061 9,583 59,791 +614
Oct12 120224 3.102 3.155 3.048 3.071 -0.060 16,541 119,033 +14
Nov12 120224 3.333 3.333 3.229 3.249 -0.059 4,890 46,573 -418
Dec12 120224 3.583 3.620 3.536 3.550 -0.055 4,216 46,372 -75
Jan13 120224 3.768 3.778 3.672 3.688 -0.057 10,193 61,798 +319
Feb13 120224 3.769 3.769 3.689 3.702 -0.054 1,615 17,187 +105
Mar13 120224 3.750 3.750 3.670 3.685 -0.056 1,927 25,329 +317
Apr13 120224 3.725 3.725 3.640 3.657 -0.050 2,315 36,143 +33
May13 120224 3.750 3.750 3.680 3.695 -0.050 343 10,592 -40
Jun13 120224 3.785 3.785 3.735 3.744 -0.050 268 3,883 +35
Total Volume and Open Interest 334,552 1,247,375 -5,538
Brent Crude Oil(ICE)
Apr12 120224 124.01 125.55 123.30 125.47 +1.85 191,256 227,809 -11,201
May12 120224 122.55 124.57 122.27 124.48 +1.91 113,770 145,637 -4,782
Jun12 120224 122.25 123.89 121.53 123.80 +1.97 92,636 126,295 +9,529
Jul12 120224 121.52 123.27 120.93 123.18 +1.97 37,060 51,600 +244
Aug12 120224 120.85 122.56 120.25 122.47 +1.92 18,827 51,074 -389
Sep12 120224 120.07 121.71 119.48 121.62 +1.85 18,111 70,034 +1,980
Oct12 120224 119.34 120.92 118.80 120.84 +1.75 8,827 30,808 +40
Nov12 120224 118.64 120.19 118.15 120.12 +1.66 5,956 20,546 +971
Dec12 120224 118.30 119.45 117.50 119.40 +1.58 48,503 116,146 +2,788
Jan13 120224 117.06 118.67 117.02 118.67 +1.51 4,163 15,246 +241
Feb13 120224 116.35 117.93 116.28 117.93 +1.45 2,192 9,162 -95
Mar13 120224 117.19 117.19 117.19 117.19 +1.39 2,295 9,006 +312
Apr13 120224 116.47 116.47 116.47 116.47 +1.35 949 5,008 +148
May13 120224 115.71 115.71 115.71 115.71 +1.31 607 5,312 +65
Total Volume and Open Interest 575,189 1,050,876 +5,446
Gas Oil(ICE)
Mar12 120224 1034.25 1039.75 1028.25 1030.75 -0.75 64,862 108,881 -9,333
Apr12 120224 1034.25 1040.00 1027.75 1030.50 +0.50 73,316 121,542 +8,236
May12 120224 1031.25 1038.50 1025.25 1028.75 +2.50 25,273 63,639 -603
Jun12 120224 1028.00 1036.25 1022.00 1026.50 +3.75 21,623 60,615 -386
Jul12 120224 1026.00 1036.75 1022.00 1026.00 +4.25 7,249 33,406 -1,450
Aug12 120224 1025.00 1034.50 1022.00 1025.50 +4.50 2,848 21,080 -238
Sep12 120224 1024.50 1035.00 1020.50 1024.50 +4.50 4,201 20,411 +202
Oct12 120224 1022.00 1032.50 1019.25 1022.25 +4.75 2,151 14,289 +42
Nov12 120224 1018.75 1029.00 1016.00 1019.00 +4.75 1,787 10,387 +111
Dec12 120224 1016.00 1026.00 1010.50 1016.25 +5.00 9,604 37,341 +831
Total Volume and Open Interest 215,141 550,554 -2,009
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120224 2.210 2.240 2.200 2.236 +0.026 141 641 -42
Apr12 120224 2.238 2.265 2.230 2.265 +0.026 87 1,576 +33
May12 120224 2.271 2.295 2.271 2.288 +0.020 61 1,261 +8
Jun12 120224 2.289 2.320 2.285 2.304 +0.016 46 885 -5
Jul12 120224 2.310 2.332 2.303 2.325 +0.016 55 1,754 +15
Aug12 120224 2.292 2.315 2.287 2.313 +0.013 10 1,176 +0
Sep12 120224 2.245 2.275 2.239 2.273 +0.020 4 1,015 -1
Total Volume and Open Interest 443 11,286 +18
WTI Crude Oil(ICE)
Apr12 120224 108.53 109.95 107.94 109.77 +1.94 51,894 48,863 -2,454
May12 120224 109.07 110.33 108.35 110.18 +1.93 13,884 29,344 +334
Jun12 120224 109.46 110.68 108.75 110.56 +1.88 16,671 52,225 +2,667
Jul12 120224 109.42 110.83 109.00 110.76 +1.79 5,181 27,674 -373
Aug12 120224 109.58 110.73 109.06 110.73 +1.71 4,345 16,087 +573
Sep12 120224 109.58 110.58 108.95 110.56 +1.57 4,552 12,923 -7
Oct12 120224 109.53 110.33 108.88 110.33 +1.38 3,214 9,918 +562
Nov12 120224 109.10 110.08 108.81 110.08 +1.18 2,176 6,358 +273
Dec12 120224 109.46 109.90 108.73 109.84 +0.96 13,453 58,077 -327
Jan13 120224 109.55 109.55 109.55 109.55 +0.79 164 5,895 +23
Feb13 120224 109.21 109.21 109.21 109.21 +0.67 70 2,085 -7
Mar13 120224 108.79 108.79 108.79 108.79 +0.55 77 3,497 -28
Apr13 120224 108.30 108.30 108.30 108.30 +0.46 12 486 +12
May13 120224 107.78 107.78 107.78 107.78 +0.38 0 624 +0
Jun13 120224 107.30 107.30 106.88 107.23 +0.32 899 14,572 +77
Jul13 120224 106.62 106.62 106.62 106.62 +0.27 0 132 +0
Total Volume and Open Interest 121,799 371,764 +1,384
US Dollar Index(ICE)
Mar12 120224 78.680 78.820 78.260 78.400 -0.485 22,019 50,965 +1,168
Jun12 120224 79.005 79.110 78.580 78.770 -0.510 47 881 +30
Sep12 120224 79.170 79.170 79.170 79.170 -0.510      
Total Volume and Open Interest 22,066 51,846 +1,198
Australian Dollar(CME)
Mar12 120224 107.04 107.28 106.62 106.75 +0.20 121,424 149,098 +384
Jun12 120224 105.95 106.19 105.48 105.67 +0.19 209 990 +3
Sep12 120224 104.65 104.65 104.46 104.65 +0.19 0 129 +0
Total Volume and Open Interest 121,633 150,227 +387
British Pound(CME)
Mar12 120224 157.40 158.99 157.13 158.84 +1.71 135,343 195,396 +9,384
Jun12 120224 157.37 158.84 157.02 158.72 +1.70 143 643 -7
Sep12 120224 158.61 158.61 156.91 158.61 +1.70 0 3 +0
Total Volume and Open Interest 135,486 196,045 +9,377
Canadian Dollar(CME)
Mar12 120224 100.22 100.29 99.90 99.92 -0.13 99,402 126,457 +3,979
Jun12 120224 100.05 100.06 99.72 99.72 -0.13 648 4,553 +307
Sep12 120224 99.58 99.65 99.53 99.53 -0.12 21 1,639 +12
Dec12 120224 99.52 99.57 99.35 99.35 -0.12 10 837 +3
Total Volume and Open Interest 100,082 133,551 +4,302
Japanese Yen(CME)
Mar12 120224 125.05 125.12 123.15 123.51 -1.38 95,457 146,539 -1,576
Jun12 120224 125.23 125.23 123.32 123.64 -1.38 653 2,600 +211
Sep12 120224 123.82 125.20 123.82 123.82 -1.38 11 38 +3
Total Volume and Open Interest 96,121 149,189 -1,362
Swiss Franc(CME)
Mar12 120224 111.01 112.00 110.62 111.77 +1.15 32,780 51,482 +583
Jun12 120224 111.08 112.13 110.78 111.93 +1.15 142 339 +46
Sep12 120224 111.48 112.14 110.98 112.14 +1.16 0 4 +0
Total Volume and Open Interest 32,922 51,826 +629
EuroFX(CME)
Mar12 120224 133.70 134.88 133.58 134.60 +1.24 238,054 279,979 -1,134
Jun12 120224 133.79 134.94 133.43 134.67 +1.24 595 6,411 +167
Sep12 120224 134.28 135.00 133.53 134.77 +1.24 4 147 +2
Total Volume and Open Interest 238,653 286,560 -965
Mexican Peso(CME)
Mar12 120224 778.0 781.2 772.8 773.0 -3.2 36,219 134,041 +372
Apr12 120224 771.0 774.2 771.0 771.0 -3.2      
Total Volume and Open Interest 47,053 180,378 +7,296
Brazilian Real(CME)
Mar12 120224 584.00 586.60 584.00 586.45 +2.45 872 2,732 -342
Apr12 120224 582.70 582.70 582.70 582.70 +2.45 444 1,056 +444
May12 120224 578.95 578.95 578.95 578.95 +2.45      
Jun12 120224 574.55 576.20 572.55 575.20 +2.45 280 529 +270
Total Volume and Open Interest 1,596 17,867 +372
30-Year T-Bonds(CBOT)
Mar12 120224 142~140 143~040 142~080 143~000 +0~100 328,103 572,228 -10,675
Jun12 120224 141~000 141~210 140~270 141~180 +0~100 31,788 32,461 +17,191
Sep12 120224 140~140 140~140 140~040 140~140 +0~100      
Total Volume and Open Interest 359,891 604,689 +6,516
10-Year T-Notes(CBOT)
Mar12 120224 131~025 131~090 131~000 131~060 -0~005 1,027,852 1,793,900 -27,788
Jun12 120224 130~260 131~000 130~230 130~295 unch 103,983 95,010 +34,099
Sep12 120224 130~025 130~025 130~025 130~025 unch      
Total Volume and Open Interest 1,131,835 1,888,911 +6,311
5-Year T-Notes(CBOT)
Mar12 120224 123~034 123~045 123~026 123~030 -0~011 598,699 1,350,818 -23,144
Jun12 120224 123~010 123~025 123~005 123~010 -0~007 80,220 76,678 +46,096
Sep12 120224 122~034 122~041 122~034 122~034 -0~007      
Total Volume and Open Interest 678,919 1,427,496 +22,952
2 Year T-Notes(CBOT)
Mar12 120224 110~025 110~030 110~024 110~024 -0~003 250,970 777,854 -54,392
Jun12 120224 110~015 110~019 110~012 110~013 -0~003 94,805 79,810 +51,253
Sep12 120224 109~079 109~079 109~079 109~079 -0~003      
Total Volume and Open Interest 345,775 857,664 -3,139
Eurodollars(CME)
Mar12 120224 99.518 99.522 99.512 99.515 -0.007 89,503 870,293 -2,730
Jun12 120224 99.490 99.495 99.470 99.475 -0.010 121,217 1,144,349 -1,562
Sep12 120224 99.450 99.455 99.430 99.435 -0.015 78,895 849,874 +4,961
Dec12 120224 99.415 99.420 99.385 99.390 -0.020 88,258 887,667 +2,935
Mar13 120224 99.390 99.390 99.360 99.365 -0.025 76,890 690,975 -948
Jun13 120224 99.360 99.365 99.330 99.335 -0.025 114,091 631,894 +10,347
Sep13 120224 99.315 99.315 99.285 99.290 -0.030 93,410 619,239 -4,598
Dec13 120224 99.250 99.250 99.220 99.230 -0.025 96,194 548,319 +3,441
Mar14 120224 99.180 99.185 99.150 99.160 -0.025 88,490 411,593 -5,319
Jun14 120224 99.080 99.085 99.050 99.060 -0.025 76,918 289,691 +336
Sep14 120224 98.950 98.960 98.925 98.930 -0.030 71,071 251,355 +1,955
Dec14 120224 98.790 98.800 98.760 98.770 -0.030 96,114 290,987 -9,996
Mar15 120224 98.630 98.650 98.600 98.615 -0.030 47,559 203,077 +1,181
Jun15 120224 0.156 0.181 0.136 0.146 -0.030 52,236 177,457 +7,076
Sep15 120224 0.001 0.026 6.535 6.545 +6.529 25,476 116,537 +1,430
Dec15 120224 6.395 6.425 6.380 6.390 -0.020 26,501 117,098 +2,228
Mar16 120224 6.245 6.285 6.240 6.250 -0.020 9,399 69,101 -242
Jun16 120224 6.110 6.145 6.095 6.110 -0.015 11,470 71,572 +1,209
Total Volume and Open Interest 1,283,787 8,457,742 +12,736
30 Day Federal Funds(CBOT)
Feb12 120224 99.895 99.897 99.895 99.895 unch 511 69,238 -48
Mar12 120224 99.885 99.890 99.880 99.885 -0.005 5,436 54,719 +1,923
Apr12 120224 99.880 99.885 99.880 99.885 unch 2,540 42,487 -619
May12 120224 99.875 99.885 99.875 99.880 -0.005 1,395 44,406 -69
Jun12 120224 99.875 99.880 99.875 99.880 unch 2,547 33,748 -345
Jul12 120224 99.875 99.875 99.865 99.870 -0.005 1,610 38,667 +633
Total Volume and Open Interest 23,331 551,078 +4,558
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120224 99.665 99.665 99.665 99.665 -0.005 0 58 +0
Jun12 120224 99.665 99.665 99.665 99.665 -0.005      
Sep12 120224 99.662 99.662 99.662 99.662 -0.005      
Dec12 120224 99.662 99.662 99.662 99.662 -0.005      
Mar13 120224 99.660 99.660 99.660 99.660 -0.005      
Jun13 120224 99.645 99.645 99.645 99.645 -0.005      
Sep13 120224 99.645 99.645 99.645 99.645 -0.005      
Dec13 120224 99.645 99.645 99.645 99.645 -0.005      
Mar14 120224 99.505 99.505 99.505 99.505 -0.005      
Jun14 120224 99.365 99.365 99.365 99.365 -0.005      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120224 99.67 99.67 99.67 99.67 0.00 0 1,664 +0
Jun12 120224 99.67 99.67 99.67 99.67 0.00 0 1,844 +0
Sep12 120224 99.66 99.66 99.66 99.66 -0.01 0 683 +0
Dec12 120224 99.66 99.66 99.66 99.66 -0.01 0 415 +0
Mar13 120224 99.66 99.66 99.66 99.66 0.00 0 131 +0
Jun13 120224 99.64 99.64 99.64 99.64 -0.01 0 216 +0
Sep13 120224 99.64 99.64 99.64 99.64 -0.01 0 325 +0
Dec13 120224 99.64 99.64 99.64 99.64 -0.01 0 295 +0
Total Volume and Open Interest 0 5,573 +0
Japanese Gov't Bonds(SGX)
Mar12 120224 142.49 142.66 142.49 142.58 +0.12 3,132 26,005 -494
Jun12 120224 142.07 142.13 142.07 142.13 +0.12 25 44 +10
Sep12 120224 140.04 140.04 140.04 140.04 +0.12 0 5 +0
Total Volume and Open Interest 3,157 26,058 -484
Euro-Bund(EUREX)
Mar12 120224 138.99 139.17 138.81 139.03 +0.01 713,171 950,702 +38,868
Jun12 120224 137.28 137.43 137.10 137.32 +0.01 2,778 46,209 +1,743
Sep12 120224 137.23 137.23 137.23 137.23 +0.01 358 1 +0
Total Volume and Open Interest 716,307 996,912 +40,611
Euro-Bobl(EUREX)
Mar12 120224 125.21 125.40 125.16 125.33 +0.08 346,954 721,891 +13,638
Jun12 120224 123.60 123.75 123.57 123.73 +0.08 3,346 35,927 +2,649
Sep12 120224 123.58 123.58 123.58 123.58 +0.08 0 3 +0
Total Volume and Open Interest 350,300 757,821 +16,287
3-Mth Euribor(EUREX)
Mar12 120224 99.095 99.095 99.095 99.095 +0.015 0 1,542 +0
Jun12 120224 99.210 99.210 99.210 99.210 +0.035 15 1,274 +15
Sep12 120224 99.230 99.230 99.230 99.230 +0.035 20 979 +20
Total Volume and Open Interest 35 6,443 +35
Long Gilt(LIFFE)
Mar12 120224 116~00 116~12 115~31 116~10 +0~09 189,982 308,772 -14,887
Jun12 120224 114~18 115~02 114~16 115~00 +0~15 18,582 18,598 +11,370
Total Volume and Open Interest 208,564 327,370 -3,517
3-Mth Short Sterling(LIFFE)
Mar12 120224 98.99 98.99 98.97 98.98 unch 40,861 282,409 +1,944
Jun12 120224 99.04 99.04 99.02 99.02 -0.01 57,004 262,429 +36
Sep12 120224 99.06 99.06 99.03 99.04 -0.01 59,982 287,716 +5,702
Dec12 120224 99.06 99.06 99.03 99.04 -0.01 66,129 217,750 +4,714
Mar13 120224 99.05 99.06 99.03 99.04 -0.01 67,290 286,549 -4,766
Jun13 120224 99.02 99.03 99.00 99.01 -0.01 48,233 202,801 +716
Total Volume and Open Interest 443,479 2,022,819 +8,997
3-Mth Euribor(LIFFE)
Mar12 120224 99.075 99.100 99.075 99.095 +0.015 66,995 521,682 -7,925
Jun12 120224 99.170 99.225 99.165 99.210 +0.035 72,590 459,672 -38
Sep12 120224 99.195 99.255 99.180 99.230 +0.035 59,139 438,376 -6,503
Total Volume and Open Interest 466,794 3,324,843 -25,176
3-Mth Aus T-Bills(SFE)
Mar12 120224 95.63 95.63 95.58 95.60 -0.03 13,960 159,636 -4,449
Jun12 120224 95.78 95.80 95.71 95.75 -0.04 23,805 220,086 -2,935
Sep12 120224 95.85 95.88 95.77 95.81 -0.05 12,548 141,285 +3,070
Dec12 120224 95.85 95.88 95.78 95.82 -0.04 4,159 91,015 +1,312
Mar13 120224 95.83 95.87 95.77 95.80 -0.05 2,815 61,926 -123
Jun13 120224 95.79 95.83 95.74 95.76 -0.05 2,625 59,934 +985
Sep13 120224 95.75 95.78 95.69 95.71 -0.06 829 35,186 -93
Dec13 120224 95.70 95.70 95.65 95.67 -0.05 758 27,154 +107
Mar14 120224 95.64 95.64 95.62 95.62 -0.06 676 2,736 +254
Jun14 120224 95.57 95.57 95.57 95.57 -0.05 0 520 +0
Total Volume and Open Interest 62,175 799,725 -1,872
10-Year Aus T-Bonds(SFE)
Mar12 120224 95.90 95.92 95.83 95.85 -0.06 39,766 368,092 +827
Jun12 120224 95.85 95.85 95.85 95.85 -0.06      
Total Volume and Open Interest 39,766 368,092 +827
3-Year Aus T-Bonds(SFE)
Mar12 120224 96.35 96.37 96.25 96.29 -0.06 134,478 462,954 +14,586
Jun12 120224 96.31 96.31 96.31 96.31 -0.06      
Total Volume and Open Interest 134,478 462,954 +14,586
Gold(CMX)
Feb12 120224 1778.5 1780.7 1771.3 1775.1 -9.8 161 208 -92
Apr12 120224 1782.0 1784.4 1771.3 1776.4 -9.9 176,268 257,506 +6,088
Jun12 120224 1782.3 1786.6 1774.5 1779.2 -10.0 8,694 64,025 +2,773
Aug12 120224 1786.1 1787.4 1780.5 1782.0 -10.0 2,165 24,801 -98
Oct12 120224 1784.4 1789.3 1784.4 1784.6 -10.0 1,196 11,389 -733
Dec12 120224 1792.0 1793.9 1782.6 1787.2 -10.0 2,591 31,609 +541
Feb13 120224 1792.0 1793.0 1785.0 1789.7 -10.0 1,396 14,923 +610
Apr13 120224 1792.5 1792.5 1792.5 1792.5 -10.2 309 3,317 +96
Jun13 120224 1795.7 1795.7 1795.7 1795.7 -10.3 36 9,844 +27
Aug13 120224 1799.2 1799.2 1799.2 1799.2 -10.3 100 279 +0
Oct13 120224 1802.9 1802.9 1802.9 1802.9 -10.3 0 1 +0
Dec13 120224 1810.0 1810.0 1806.8 1806.8 -10.2 315 10,978 +85
Total Volume and Open Interest 194,180 465,922 +9,246
Silver(CMX)
Mar12 120224 3543.5 3572.0 3519.0 3533.8 -21.8 62,428 24,966 -4,249
May12 120224 3554.0 3580.0 3527.0 3542.0 -21.6 26,179 41,618 +5,127
Jul12 120224 3538.0 3580.0 3533.0 3547.8 -21.5 2,253 9,601 +613
Sep12 120224 3555.5 3561.0 3547.5 3552.0 -21.5 201 3,984 +132
Dec12 120224 3565.0 3593.0 3545.0 3557.7 -21.4 2,101 12,904 -1,261
Mar13 120224 3561.5 3561.5 3559.3 3559.3 -21.3 24 1,583 +10
May13 120224 3559.9 3559.9 3559.9 3559.9 -21.2 0 1,088 +0
Total Volume and Open Interest 93,427 111,003 +420
Platinum(NYMEX)
Apr12 120224 1724.0 1729.9 1708.5 1715.1 -7.9 12,858 40,923 -582
Jul12 120224 1726.5 1730.3 1714.4 1718.6 -7.8 658 3,261 +597
Oct12 120224 1718.5 1724.9 1718.5 1721.6 -7.8 7 408 +0
Jan13 120224 1724.6 1724.6 1724.6 1724.6 -7.8 0 3 +0
Total Volume and Open Interest 13,523 44,595 +15
Palladium(NYMEX)
Mar12 120224 63.64 64.64 53.14 55.39 -7.65 5,959 11,312 -1,157
Jun12 120224 60.69 66.34 55.14 57.44 -7.55 2,395 9,932 +1,783
Sep12 120224 61.79 61.79 58.04 58.89 -7.55 6 288 +4
Total Volume and Open Interest 8,363 21,536 +632
Copper(CMX)
Mar12 120224 381.55 388.25 378.25 386.30 +5.70 47,687 25,542 -5,073
May12 120224 382.25 388.90 379.05 387.00 +5.60 16,380 67,014 +492
Jul12 120224 383.65 389.60 380.20 387.80 +5.30 5,932 32,706 -1,631
Sep12 120224 384.75 388.60 384.75 388.55 +5.15 1,699 11,070 +335
Dec12 120224 385.10 389.70 385.10 389.15 +4.90 854 8,782 +204
Total Volume and Open Interest 73,484 157,285 -5,240
DJIA Index(CBOT)
Mar12 120224 12978 13013 12945 12961 -13 99 12,995 +2
Jun12 120224 12889 12901 12889 12889 -12 0 286 +0
Sep12 120224 12826 12838 12826 12826 -12      
Dec12 120224 12749 12761 12749 12749 -12      
Total Volume and Open Interest 99 13,281 +2
E-mini DJIA Index(CBOT)
Mar12 120224 12976 13015 12928 12961 -13 95,441 106,222 +105
Jun12 120224 12916 12934 12885 12889 -12 8 166 +4
Sep12 120224 12826 12826 12826 12826 -12 1 19 -1
Dec12 120224 12800 12800 12749 12749 -12 0 14 +0
Total Volume and Open Interest 95,450 106,421 +108
S & P 500(CME)
Mar12 120224 1363.20 1368.40 1361.50 1363.30 +0.40 5,919 237,423 +634
Jun12 120224 1356.80 1359.90 1356.10 1357.50 +0.40 161 9,186 +0
Sep12 120224 1355.00 1355.00 1350.10 1351.50 +0.40 100 1,040 +0
Dec12 120224 1345.50 1347.90 1344.10 1345.50 +0.40 25 502 +0
Total Volume and Open Interest 6,205 248,151 +634
S & P 500 E-Mini(Globex)
Mar12 120224 1363.00 1368.50 1361.50 1363.25 +0.25 1,439,240 2,709,926 -13,503
Jun12 120224 1357.00 1362.25 1355.75 1357.50 +0.50 3,181 81,257 +2,373
Total Volume and Open Interest 1,442,444 2,791,672 -11,004
NASDAQ 100(CME)
Mar12 120224 2601.50 2611.80 2599.00 2601.50 +0.70 342 18,144 +31
Jun12 120224 2595.80 2609.00 2593.00 2595.80 +0.80 0 80 +0
Sep12 120224 2593.30 2595.50 2593.30 2593.30 +0.80      
Total Volume and Open Interest 342 18,224 +31
NASDAQ 100 E-Mini(Globex)
Mar12 120224 2600.30 2609.50 2598.00 2601.50 +0.70 186,677 466,015 +4,551
Jun12 120224 2598.50 2603.00 2593.00 2595.80 +0.80 100 990 +60
Total Volume and Open Interest 186,777 467,026 +4,611
S & P Midcap 400(CME)
Mar12 120224 983.90 984.50 983.90 983.90 -0.60 2 2,257 +1
Jun12 120224 981.50 982.10 981.50 981.50 -0.60      
Sep12 120224 979.50 980.10 979.50 979.50 -0.60      
Total Volume and Open Interest 2 2,257 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120224 9600 9750 9575 9710 +110 6,195 30,744 -280
Jun12 120224 9610 9675 9610 9645 +110 56 636 +50
Total Volume and Open Interest 6,251 31,380 -230
Nikkei 225(SGX)
Mar12 120224 9580 9640 9550 9640 +70 114,622 220,258 +80
Jun12 120224 9495 9565 9495 9565 +75 551 11,488 +100
Sep12 120224 9560 9560 9560 9560 +70 0 30 +0
Total Volume and Open Interest 115,551 239,221 +495
CAC 40(EURONEXT)
Mar12 120224 3464.0 3476.5 3452.0 3469.5 +22.0 104,696 345,047 -4,184
Apr12 120224 3461.5 3468.0 3451.5 3462.5 +22.5 14 392 -22
May12 120224 3400.0 3400.0 3400.0 3400.0 +22.0      
Total Volume and Open Interest 104,710 345,603 -4,206
Hang Seng Index(HKFE)
Feb12 120224 21500 21508 21298 21416 +29 79,974 86,757 -3,119
Mar12 120224 21462 21469 21259 21374 +28 11,551 19,343 +5,044
Total Volume and Open Interest 91,742 110,400 +1,902
DAX(EUREX)
Mar12 120224 6853.5 6893.5 6827.5 6868.0 +56.0 138,331 163,564 +103
Jun12 120224 6873.0 6900.0 6845.0 6882.0 +55.5 1,480 6,634 -422
Sep12 120224 6885.5 6890.5 6885.5 6890.5 +55.5 144 503 +41
Total Volume and Open Interest 139,955 170,701 -278
FT-SE 100(EURONEXT)
Mar12 120224 5930.00 5944.00 5900.00 5916.00 unch 87,320 639,222 +1,022
Jun12 120224 5890.00 5890.00 5856.00 5864.50 unch 78 10,895 +31
Sep12 120224 5831.00 5831.00 5831.00 5831.00 -1.00 0 10 +0
Total Volume and Open Interest 87,398 650,127 +1,053
SPI 200(SFE)
Mar12 120224 4256.0 4294.0 4250.0 4289.0 +29.0 24,702 195,592 +754
Jun12 120224 4294.0 4303.0 4294.0 4303.0 +29.0 50 2,093 -29
Sep12 120224 4259.0 4272.0 4259.0 4272.0 +28.0 15 1,549 -15
Total Volume and Open Interest 24,780 200,307 +581
GSCI(CME)
Mar12 120224 709.50 717.00 709.50 717.00 +9.00 360 9,934 +223
Apr12 120224 710.75 718.00 710.75 718.00 +9.20      
May12 120224 718.50 718.50 718.50 718.50 +9.00      
Total Volume and Open Interest 360 9,934 +223
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

Let MRCI introduce you to our 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!!!