MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan12 120109 1193.50 1227.00 1191.25 1225.75 +36.25 9,107 4,313 -3,290
Mar12 120109 1195.00 1235.00 1194.50 1233.00 +36.50 88,973 204,707 -617
May12 120109 1204.50 1244.25 1204.50 1242.00 +36.00 14,501 91,835 -472
Jul12 120109 1213.75 1252.50 1213.00 1250.50 +36.00 17,097 77,619 +1,304
Aug12 120109 1238.75 1244.25 1209.50 1244.25 +34.75 806 1,697 +359
Sep12 120109 1222.00 1232.25 1199.25 1232.25 +33.00 248 1,681 +95
Nov12 120109 1191.25 1223.25 1189.75 1221.75 +30.50 11,216 58,832 +1,293
Jan13 120109 1215.25 1231.00 1212.00 1231.00 +31.00 65 15,082 +4
Mar13 120109 1230.00 1236.75 1207.50 1236.75 +29.25 43 1,112 -6
May13 120109 1232.50 1237.25 1208.00 1237.25 +29.25 44 265 +23
Jul13 120109 1231.25 1239.25 1210.50 1239.25 +28.75 84 671 +0
Aug13 120109 1234.75 1234.75 1208.25 1234.75 +26.50 0 2 +0
Sep13 120109 1218.00 1218.00 1198.50 1218.00 +19.50      
Nov13 120109 1194.00 1204.00 1185.50 1204.00 +18.50 41 2,087 +14
Total Volume and Open Interest 142,225 460,256 -1,293
Soybean Meal(CBOT)
Jan12 120109 311.70 321.50 311.70 320.20 +10.60 3,342 1,819 -1,327
Mar12 120109 312.10 324.50 311.10 323.50 +11.10 37,699 84,718 -1,026
May12 120109 314.80 326.80 310.00 326.00 +11.10 6,624 31,634 -188
Jul12 120109 317.00 329.30 317.00 328.70 +10.90 3,938 30,478 -846
Aug12 120109 322.10 327.70 317.40 327.70 +10.30 622 6,252 +8
Sep12 120109 318.90 325.90 316.20 325.90 +9.70 542 5,572 +142
Oct12 120109 314.20 321.00 313.50 321.00 +8.80 110 3,426 -1
Dec12 120109 311.90 321.00 311.90 320.30 +8.50 2,660 16,579 -207
Jan13 120109 318.00 321.70 313.40 321.70 +8.30 24 1,635 +3
Mar13 120109 325.00 325.00 316.70 325.00 +8.30 2 2,146 -1
Total Volume and Open Interest 55,567 186,325 -3,439
Soybean Oil(CBOT)
Jan12 120109 51.35 52.02 50.80 52.02 +1.22 1,892 1,824 -121
Mar12 120109 51.20 52.35 51.19 52.33 +1.21 54,232 146,670 -238
May12 120109 51.63 52.73 51.59 52.71 +1.21 10,760 52,576 -714
Jul12 120109 51.98 53.08 51.89 53.05 +1.24 8,824 35,211 +340
Aug12 120109 52.01 53.09 52.01 53.09 +1.23 1,123 4,872 +180
Sep12 120109 52.10 53.10 52.09 53.10 +1.21 541 5,312 +51
Oct12 120109 52.65 53.00 52.53 53.00 +1.21 164 5,763 +24
Dec12 120109 51.97 52.98 51.97 52.98 +1.22 2,635 21,706 +364
Jan13 120109 52.99 53.13 51.91 53.13 +1.22 1 98 -1
Mar13 120109 53.38 53.38 52.16 53.38 +1.22 0 253 +0
Total Volume and Open Interest 80,393 274,836 -4
Canola(WCE)
Jan12 120109 526.3 526.3 526.3 526.3 +9.9 1 1 -43
Mar12 120109 526.4 534.0 525.5 533.3 +9.9 10,694 79,228 -1,254
May12 120109 530.0 539.5 530.0 538.9 +10.1 4,595 22,163 +1,816
Jul12 120109 535.0 543.6 534.7 543.3 +10.6 1,208 14,471 -17
Nov12 120109 512.0 523.4 512.0 520.3 +8.6 1,319 20,111 +734
Total Volume and Open Interest 17,971 137,077 +1,332
Corn(CBOT)
Mar12 120109 643.00 663.00 642.75 652.00 +8.50 184,873 505,291 -2,316
May12 120109 650.25 669.75 650.00 659.50 +8.75 60,265 209,329 +7,187
Jul12 120109 655.00 674.25 654.75 664.50 +8.75 49,876 180,448 +3,252
Sep12 120109 605.00 616.25 605.00 610.25 +8.00 4,511 46,761 +1,034
Dec12 120109 575.00 589.00 575.00 583.50 +8.25 22,439 191,646 +1,699
Mar13 120109 588.00 600.75 587.25 595.25 +8.00 869 37,220 +332
May13 120109 594.75 608.00 594.75 602.50 +7.75 31 1,798 -7
Jul13 120109 606.75 610.75 599.50 607.00 +7.50 133 2,501 +41
Sep13 120109 579.25 579.50 571.75 579.50 +7.75 0 558 +0
Dec13 120109 554.75 568.25 554.75 562.50 +7.75 513 15,733 -42
Total Volume and Open Interest 323,517 1,193,378 +11,181
Wheat(CBOT)
Mar12 120109 626.00 645.00 625.00 641.75 +17.00 56,222 175,423 +3,814
May12 120109 645.50 663.25 645.50 660.75 +17.00 10,143 70,004 -230
Jul12 120109 661.50 678.50 661.50 676.75 +16.50 9,254 76,617 -278
Sep12 120109 685.50 696.50 676.50 695.00 +18.50 706 16,601 +61
Dec12 120109 698.00 716.00 697.75 714.25 +16.50 5,098 45,578 +941
Mar13 120109 719.25 728.50 711.50 728.00 +16.50 80 2,397 +13
Total Volume and Open Interest 81,647 390,819 +4,388
Wheat(KCBT)
Mar12 120109 681.00 700.00 681.00 698.00 +18.00 11,685 64,138 -1,907
May12 120109 690.00 708.50 690.00 706.75 +18.25 2,203 17,885 -8
Jul12 120109 698.00 716.75 698.00 715.00 +18.00 3,360 38,024 +469
Sep12 120109 711.25 729.00 711.00 727.75 +18.00 249 7,071 +45
Dec12 120109 730.25 749.50 730.25 748.00 +18.25 364 9,776 +113
Mar13 120109 753.25 762.50 753.25 762.50 +15.50 24 242 +13
Total Volume and Open Interest 17,889 137,443 -1,277
Wheat(MGE)
Mar12 120109 801.00 812.00 792.50 809.75 +8.75 3,901 15,529 -756
May12 120109 793.00 804.75 785.25 802.75 +10.00 1,586 7,474 +377
Jul12 120109 786.75 799.00 780.50 797.25 +10.50 670 7,427 +29
Sep12 120109 774.25 788.25 768.00 787.00 +13.00 699 5,011 +282
Dec12 120109 778.25 794.25 774.25 792.75 +14.00 366 3,450 +90
Total Volume and Open Interest 7,241 39,057 +26
Oats(CBOT)
Mar12 120109 291.00 296.50 287.25 295.50 +8.25 509 10,632 -197
May12 120109 294.50 299.50 291.50 298.50 +7.00 130 1,952 +112
Jul12 120109 305.00 305.00 296.00 304.25 +8.25 108 220 +101
Sep12 120109 305.25 305.25 302.00 305.25 +3.25 22 29 +22
Total Volume and Open Interest 789 12,997 +51
Rough Rice(CBOT)
Jan12 120109 14.70 14.75 14.46 14.60 +0.14 87 246 -51
Mar12 120109 14.65 14.98 14.65 14.81 +0.12 419 12,350 -26
May12 120109 15.15 15.24 15.01 15.09 +0.14 12 1,044 -4
Jul12 120109 15.31 15.45 15.29 15.35 +0.15 27 619 +3
Total Volume and Open Interest 555 14,478 -69
Live Cattle(CME)
Feb12 120109 120.400 120.750 119.750 119.950 -0.380 22,333 123,411 -1,643
Apr12 120109 124.600 125.150 124.150 124.350 -0.250 14,740 100,185 +2,674
Jun12 120109 124.100 124.785 123.800 124.330 +0.330 8,533 68,091 +1,921
Aug12 120109 126.000 126.635 125.750 126.080 +0.030 5,064 21,719 +1,878
Oct12 120109 128.750 129.250 128.400 128.935 +0.055 947 9,994 +421
Dec12 120109 129.285 130.035 129.250 129.700 +0.300 529 5,196 +339
Total Volume and Open Interest 52,244 329,957 +5,643
Feeder Cattle(CME)
Jan12 120109 147.400 148.400 147.000 147.800 +0.500 1,862 5,569 -260
Mar12 120109 149.935 150.380 149.235 149.750 -0.130 3,231 16,012 +900
Apr12 120109 151.400 151.950 150.700 151.485 +0.285 895 4,384 +305
May12 120109 152.400 152.800 151.800 152.200 -0.100 806 5,382 +309
Aug12 120109 153.880 153.900 153.000 153.300 -0.300 662 4,725 +331
Sep12 120109 153.000 154.075 152.950 154.000 +0.250 85 804 +27
Oct12 120109 153.485 154.150 153.050 154.150 +0.150 29 310 +21
Total Volume and Open Interest 7,608 37,275 +1,654
Lean Hogs(CME)
Feb12 120109 84.150 84.200 83.050 83.385 -0.515 21,296 79,479 +459
Apr12 120109 87.900 87.900 86.830 86.980 -0.770 13,845 65,358 +2,416
May12 120109 93.830 94.300 93.830 94.200 -0.300 90 2,373 +6
Jun12 120109 95.250 95.680 94.730 95.050 +0.150 8,767 49,776 +2,527
Jul12 120109 95.150 95.535 94.800 94.830 -0.270 1,637 12,902 +147
Aug12 120109 94.900 95.400 94.400 95.150 +0.400 1,995 14,877 +781
Oct12 120109 84.800 85.700 84.400 85.535 +0.805 851 9,963 +171
Dec12 120109 80.500 81.650 80.500 81.650 +0.950 348 4,021 +111
Total Volume and Open Interest 48,876 239,590 +6,613
Class III Milk(CME)
Jan12 120109 17.26 17.31 17.10 17.14 -0.12 304 4,637 -44
Feb12 120109 17.76 17.91 17.36 17.40 -0.35 819 5,271 +377
Mar12 120109 17.89 18.04 17.61 17.64 -0.23 318 4,146 +198
Apr12 120109 17.72 17.87 17.64 17.67 -0.05 116 2,934 +50
May12 120109 17.59 17.62 17.47 17.48 -0.02 78 2,764 +61
Total Volume and Open Interest 1,827 31,008 +719
Cocoa(ICE)
Mar12 120109 2028 2199 2023 2170 +142 12,748 81,487 +1,304
May12 120109 2055 2215 2045 2189 +140 2,736 36,383 +59
Jul12 120109 2070 2233 2070 2207 +139 1,501 19,441 +503
Sep12 120109 2100 2248 2100 2224 +137 404 14,917 +46
Dec12 120109 2119 2267 2119 2243 +137 50 15,238 +30
Mar13 120109 2137 2280 2137 2258 +134 10 5,346 +2
May13 120109 2267 2268 2267 2268 +133 58 2,460 -16
Total Volume and Open Interest 17,547 176,051 +1,911
Coffee "C"(ICE)
Mar12 120109 220.75 224.50 217.60 221.85 +0.10 15,059 57,168 +2,010
May12 120109 223.20 227.30 220.80 224.65 +0.10 3,432 26,009 +669
Jul12 120109 225.95 228.80 223.80 227.30 +0.15 1,626 10,649 +452
Sep12 120109 226.60 231.10 226.60 229.15 +0.20 708 6,691 +68
Dec12 120109 230.00 233.10 229.65 231.15 +0.20 228 7,000 -59
Mar13 120109 232.00 233.60 231.70 233.60 +0.55 151 891 +36
Total Volume and Open Interest 21,254 108,905 +3,181
Orange Juice(ICE)
Jan12 120109 192.00 195.00 192.00 193.95 +11.95 78 1,161 -78
Mar12 120109 177.60 187.75 177.50 187.75 +10.00 1,802 22,818 +411
May12 120109 175.50 184.60 175.50 184.60 +10.00 196 2,831 +4
Jul12 120109 175.45 184.00 175.45 184.00 +10.00 77 997 +70
Sep12 120109 182.80 182.80 182.80 182.80 +10.00 0 265 +0
Nov12 120109 169.00 177.45 169.00 177.45 +10.00 5 93 +5
Total Volume and Open Interest 2,158 28,174 +412
Sugar #11(ICE)
Mar12 120109 23.45 23.48 22.82 23.34 +0.05 70,309 218,137 -1,173
May12 120109 23.09 23.09 22.43 22.95 +0.05 20,127 94,891 -494
Jul12 120109 22.69 22.71 22.12 22.66 +0.07 16,960 109,722 +3,317
Oct12 120109 22.94 23.00 22.39 22.96 +0.11 5,454 56,543 +237
Mar13 120109 23.39 23.43 22.85 23.42 +0.11 3,818 35,958 -214
Total Volume and Open Interest 118,364 568,558 +2,178
London Cocoa(LCE)
Mar12 120109 1337 1445 1331 1428 +93 7,368 80,456 +913
May12 120109 1356 1454 1350 1442 +88 2,274 21,851 -239
Jul12 120109 1372 1469 1367 1457 +87 1,089 30,717 +318
Sep12 120109 1387 1474 1384 1471 +85 673 21,954 +263
Dec12 120109 1409 1488 1398 1488 +86 1,061 16,136 +160
Mar13 120109 1409 1495 1405 1495 +86 455 10,162 +361
May13 120109 1499 1499 1499 1499 +85 0 2,443 +0
Total Volume and Open Interest 12,920 184,796 +1,776
London Sugar(LCE)
Mar12 120109 607.30 609.10 596.50 605.00 +1.00 5,164 28,185 +161
May12 120109 594.90 598.10 582.60 589.60 -2.40 1,231 10,681 +265
Aug12 120109 589.50 590.50 576.60 584.10 -1.10 554 12,060 +307
Oct12 120109 593.00 593.10 578.70 585.90 -1.40 198 4,100 +7
Dec12 120109 595.90 596.00 583.10 589.30 -1.50 106 1,718 +23
Total Volume and Open Interest 7,308 58,217 +786
Cotton(ICE)
Mar12 120109 96.00 96.90 93.22 96.44 +0.58 9,293 84,667 -442
May12 120109 95.56 96.43 92.86 96.12 +0.60 3,023 27,688 -162
Jul12 120109 95.40 96.49 92.82 96.24 +0.77 2,326 22,910 -35
Oct12 120109 94.60 95.61 94.60 95.61 +1.17 0 88 +0
Dec12 120109 91.50 92.94 89.90 92.85 +1.19 633 11,034 +379
Mar13 120109 93.00 93.50 93.00 93.50 +1.09 7 452 +5
Total Volume and Open Interest 15,282 147,711 -255
Lumber(CME)
Jan12 120109 249.9 250.0 245.0 247.3 -2.6 153 359 -192
Mar12 120109 256.0 257.4 248.0 248.4 -6.5 462 5,569 -18
May12 120109 271.2 271.2 264.6 264.9 -6.6 65 1,860 +17
Jul12 120109 279.6 279.6 277.1 277.1 -4.8 4 628 -2
Total Volume and Open Interest 685 8,683 -195
Crude Oil(NYM)
Feb12 120109 101.92 102.15 100.10 101.31 -0.25 295,615 221,450 -6,393
Mar12 120109 102.14 102.32 100.34 101.52 -0.26 75,681 199,171 +8,207
Apr12 120109 102.50 102.60 100.63 101.78 -0.26 41,655 99,104 +1,611
May12 120109 102.32 102.72 100.91 102.06 -0.24 23,901 88,886 +2,312
Jun12 120109 103.03 103.03 101.13 102.26 -0.20 35,769 101,654 -876
Jul12 120109 102.10 103.04 101.23 102.35 -0.15 10,853 41,915 +1,187
Aug12 120109 102.75 102.75 101.20 102.29 -0.08 8,720 35,253 +2,084
Sep12 120109 101.82 102.62 100.99 102.12 -0.01 6,832 36,006 +657
Oct12 120109 102.44 102.47 101.17 101.93 +0.06 5,168 31,210 +851
Nov12 120109 101.77 101.77 101.77 101.77 +0.12 6,939 30,700 -464
Dec12 120109 101.47 102.00 100.57 101.65 +0.16 35,882 174,115 -1,178
Jan13 120109 101.78 101.78 101.37 101.37 +0.17 3,634 30,682 -340
Feb13 120109 101.00 101.10 101.00 101.10 +0.19 746 13,812 +60
Mar13 120109 100.83 100.83 100.83 100.83 +0.20 631 14,143 +232
Apr13 120109 100.58 100.58 100.58 100.58 +0.20 124 6,233 +33
May13 120109 100.33 100.33 100.33 100.33 +0.21 281 6,874 +19
Total Volume and Open Interest 580,873 1,399,617 +13,082
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 8,502 1,304 -454
Feb12 120109 102.025 102.400 100.125 101.300 -0.250 9,802 2,049 +43
Mar12 120109 102.275 102.275 100.325 101.525 -0.250 307 550 +26
Apr12 120109 101.625 102.500 100.775 101.775 -0.275 46 205 +12
May12 120109 102.050 102.675 101.025 102.050 -0.250 6 39 -1
Jun12 120109 102.250 102.825 101.550 102.250 -0.200 2 14 +0
Jul12 120109 102.500 102.850 101.550 102.350 -0.150 0 7 +0
Aug12 120109 102.300 102.600 102.025 102.300 -0.075 2 5 +0
Sep12 120109 102.125 102.125 102.125 102.125 unch 0 1 +0
Oct12 120109 101.925 101.925 101.925 101.925 +0.050 0 9 +0
Total Volume and Open Interest 10,169 3,098 +80
Heating Oil(NYM)
Feb12 120109 309.20 309.69 305.31 307.30 +0.28 80,942 72,962 -428
Mar12 120109 307.95 308.80 304.99 306.82 +0.44 35,143 59,613 +1,586
Apr12 120109 305.81 307.19 303.55 305.24 +0.61 19,880 25,573 -641
May12 120109 303.99 305.50 302.26 303.36 +0.60 9,030 20,483 +307
Jun12 120109 302.91 304.28 300.30 302.11 +0.61 19,948 35,715 -410
Jul12 120109 301.88 304.19 301.47 302.00 +0.69 3,151 10,480 +608
Aug12 120109 302.73 303.57 300.64 302.42 +0.82 838 5,345 +37
Sep12 120109 304.26 304.26 302.55 303.17 +0.85 1,871 8,570 -37
Oct12 120109 303.49 303.95 303.41 303.95 +0.80 825 3,198 +90
Nov12 120109 305.51 305.51 304.73 304.73 +0.75 482 2,088 -64
Dec12 120109 306.40 307.25 303.46 305.25 +0.77 3,212 18,461 +297
Jan13 120109 305.50 305.50 305.50 305.50 +0.82 54 2,853 +22
Total Volume and Open Interest 175,528 266,365 +1,406
Gasoline(NYMEX)
Feb12 120109 276.91 277.40 274.20 275.90 +0.74 48,705 79,379 +515
Mar12 120109 278.18 278.51 275.35 276.89 +0.47 28,614 52,666 +3,389
Apr12 120109 290.40 291.78 288.76 290.07 +0.04 15,013 38,467 +1,574
May12 120109 289.02 291.31 288.31 289.69 -0.07 8,010 31,201 +3,445
Jun12 120109 287.70 289.74 286.30 287.72 -0.09 5,644 29,251 +33
Jul12 120109 285.20 287.06 284.50 285.21 -0.15 2,578 13,362 +721
Aug12 120109 282.34 282.67 282.34 282.53 -0.21 1,313 10,983 +255
Sep12 120109 280.71 280.71 279.58 279.58 -0.29 584 8,725 -70
Oct12 120109 266.08 268.03 265.74 266.53 -0.21 455 5,716 -149
Nov12 120109 263.67 263.67 263.67 263.67 -0.21 280 2,938 +33
Total Volume and Open Interest 111,999 291,142 +9,954
e-miNY RBOB Gasoline(NYM)
Feb12 120109 275.90 275.90 275.90 275.90 +0.70 0 2 +0
Mar12 120109 276.90 276.90 276.89 276.90 +0.50      
Apr12 120109 290.10 290.10 290.07 290.10 +0.10      
May12 120109 289.70 289.70 289.69 289.70 -0.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120109 3.011 3.032 2.977 3.011 -0.051 163,137 172,208 +1,136
Mar12 120109 3.048 3.073 3.021 3.050 -0.048 72,234 260,394 +8,835
Apr12 120109 3.111 3.125 3.083 3.115 -0.039 43,680 125,667 -677
May12 120109 3.162 3.181 3.138 3.172 -0.036 21,238 75,823 +557
Jun12 120109 3.220 3.233 3.194 3.227 -0.033 10,478 30,636 +937
Jul12 120109 3.280 3.288 3.249 3.283 -0.033 6,863 26,217 +471
Aug12 120109 3.290 3.313 3.275 3.309 -0.034 4,082 15,560 +427
Sep12 120109 3.310 3.318 3.280 3.313 -0.034 4,790 28,683 +949
Oct12 120109 3.347 3.355 3.316 3.349 -0.034 17,937 77,747 +1,303
Nov12 120109 3.485 3.492 3.459 3.488 -0.034 6,124 30,709 +1,180
Dec12 120109 3.745 3.754 3.723 3.751 -0.034 4,361 26,818 -72
Jan13 120109 3.867 3.884 3.853 3.878 -0.035 10,486 46,034 +567
Feb13 120109 3.871 3.878 3.851 3.878 -0.034 1,646 8,788 +100
Mar13 120109 3.855 3.855 3.827 3.850 -0.038 1,182 22,308 +32
Apr13 120109 3.802 3.814 3.788 3.809 -0.033 2,951 27,843 +196
May13 120109 3.825 3.830 3.815 3.829 -0.033 386 4,116 +291
Total Volume and Open Interest 372,928 1,049,902 +16,455
Brent Crude Oil(ICE)
Feb12 120109 113.42 113.88 111.80 112.45 -0.61 205,410 134,661 -2,443
Mar12 120109 113.13 113.58 111.67 112.32 -0.49 133,734 203,840 +6,929
Apr12 120109 112.80 113.30 111.51 112.15 -0.40 55,795 71,512 +7,449
May12 120109 112.53 112.98 111.26 111.95 -0.29 24,828 36,811 +2,089
Jun12 120109 112.24 112.61 110.92 111.66 -0.20 40,562 82,542 +891
Jul12 120109 111.53 112.16 110.74 111.33 -0.15 7,273 24,495 +826
Aug12 120109 111.30 111.78 110.37 110.97 -0.13 4,275 31,054 +222
Sep12 120109 110.83 111.31 109.86 110.52 -0.13 4,748 41,336 +154
Oct12 120109 110.39 110.88 109.51 110.10 -0.13 4,241 17,642 -61
Nov12 120109 109.71 109.71 109.71 109.71 -0.12 4,112 15,863 +270
Dec12 120109 109.65 110.08 108.60 109.31 -0.11 31,885 106,212 -146
Jan13 120109 108.89 108.89 108.89 108.89 -0.13 1,657 12,625 +212
Feb13 120109 108.47 108.47 108.47 108.47 -0.14 508 7,735 +186
Mar13 120109 108.04 108.04 108.04 108.04 -0.14 302 4,835 -10
Total Volume and Open Interest 545,696 947,669 +16,792
Gas Oil(ICE)
Jan12 120109 969.00 969.00 956.25 959.00 -1.75 48,362 54,586 -8,572
Feb12 120109 969.75 970.50 957.50 960.25 -0.50 119,908 115,360 +4,797
Mar12 120109 967.00 967.00 955.25 958.00 unch 62,497 59,969 +2,706
Apr12 120109 960.75 963.50 952.25 955.00 +0.25 29,585 41,679 +3,770
May12 120109 957.00 960.25 949.25 951.75 +0.25 16,456 34,766 +1,062
Jun12 120109 955.25 958.25 946.50 949.25 +0.25 24,078 37,055 -784
Jul12 120109 954.00 957.25 946.25 948.75 +0.25 4,321 17,955 +519
Aug12 120109 953.50 957.00 948.25 948.25 +0.25 2,487 15,814 +130
Sep12 120109 953.25 956.25 945.75 948.00 +0.50 4,037 15,661 -82
Oct12 120109 951.00 955.25 946.50 946.75 +0.25 2,278 11,408 +123
Total Volume and Open Interest 331,166 486,829 +5,855
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120109 2.261 2.270 2.247 2.258 +0.035 230 977 -33
Mar12 120109 2.280 2.293 2.268 2.278 +0.035 183 1,463 -7
Apr12 120109 2.304 2.304 2.290 2.297 +0.036 42 821 +31
May12 120109 2.320 2.330 2.310 2.320 +0.036 108 1,005 -28
Jun12 120109 2.336 2.340 2.333 2.337 +0.030 107 830 +24
Jul12 120109 2.355 2.370 2.350 2.357 +0.027 282 1,201 +36
Aug12 120109 2.353 2.355 2.353 2.355 +0.023 221 938 +4
Total Volume and Open Interest 1,586 10,102 +131
WTI Crude Oil(ICE)
Feb12 120109 102.00 102.50 100.09 101.31 -0.25 62,762 55,931 -2,812
Mar12 120109 102.50 102.69 100.33 101.52 -0.26 21,769 41,280 +774
Apr12 120109 102.93 102.93 100.75 101.78 -0.26 11,423 24,577 +1,332
May12 120109 103.08 103.08 101.19 102.06 -0.24 6,921 25,704 -1,587
Jun12 120109 103.19 103.19 101.20 102.26 -0.20 11,647 48,697 +75
Jul12 120109 102.18 102.48 101.50 102.35 -0.15 2,580 12,162 -292
Aug12 120109 102.36 102.36 101.40 102.29 -0.08 1,752 8,670 -224
Sep12 120109 101.88 102.25 101.24 102.12 -0.01 1,915 12,887 +31
Oct12 120109 101.92 102.05 101.06 101.93 +0.06 1,305 6,738 -7
Nov12 120109 101.77 101.77 101.77 101.77 +0.12 1,347 6,441 +512
Dec12 120109 101.48 101.83 100.60 101.65 +0.16 10,094 54,236 +180
Jan13 120109 101.37 101.37 101.37 101.37 +0.17 657 3,919 +59
Feb13 120109 101.10 101.10 101.10 101.10 +0.19 87 1,093 +71
Mar13 120109 100.83 100.83 100.83 100.83 +0.20 60 1,617 -20
Apr13 120109 100.58 100.58 100.58 100.58 +0.20 0 393 +0
May13 120109 100.33 100.33 100.33 100.33 +0.21 0 574 +0
Total Volume and Open Interest 144,364 392,677 -302
US Dollar Index(ICE)
Mar12 120109 81.670 81.855 81.255 81.387 -0.210 18,586 65,267 +374
Jun12 120109 81.848 81.848 81.848 81.848 -0.200 16 523 +9
Sep12 120109 82.448 82.448 82.448 82.448 -0.200      
Total Volume and Open Interest 18,602 65,790 +383
Australian Dollar(CME)
Mar12 120109 101.27 101.78 100.65 101.53 -0.02 122,412 120,078 -1,063
Jun12 120109 100.64 100.66 100.64 100.64 -0.02 13 78 +0
Sep12 120109 99.84 99.87 99.84 99.84 -0.03 0 110 +0
Total Volume and Open Interest 122,425 120,274 -1,063
British Pound(CME)
Mar12 120109 154.11 154.61 153.86 154.29 +0.15 82,304 195,090 +5,569
Jun12 120109 154.20 154.27 153.99 154.14 +0.15 6 58 -2
Sep12 120109 153.99 153.99 153.83 153.99 +0.16 0 3 +0
Total Volume and Open Interest 82,311 195,154 +5,568
Canadian Dollar(CME)
Mar12 120109 96.97 97.66 96.75 97.47 +0.23 74,457 112,630 -353
Jun12 120109 96.86 97.46 96.64 97.29 +0.23 160 2,697 +44
Sep12 120109 96.86 97.18 96.86 97.14 +0.22 42 1,378 +21
Dec12 120109 96.91 97.02 96.79 97.02 +0.21 28 363 +17
Total Volume and Open Interest 74,688 117,086 -271
Japanese Yen(CME)
Mar12 120109 130.27 130.39 129.98 130.20 +0.24 69,834 163,496 +709
Jun12 120109 130.41 130.41 130.19 130.41 +0.22 14 327 -3
Sep12 120109 130.66 130.66 130.46 130.66 +0.20 3 12 +3
Total Volume and Open Interest 69,851 163,836 +709
Swiss Franc(CME)
Mar12 120109 104.58 105.50 104.31 105.28 +0.45 26,734 42,534 +2,941
Jun12 120109 105.48 105.52 105.08 105.52 +0.44 3 19 +1
Sep12 120109 105.79 105.79 105.38 105.79 +0.41 0 5 +0
Total Volume and Open Interest 26,737 42,559 +2,942
EuroFX(CME)
Mar12 120109 127.00 127.91 126.73 127.61 +0.32 266,261 296,662 +5,242
Jun12 120109 126.90 128.00 126.90 127.75 +0.32 305 1,762 -1
Sep12 120109 128.00 128.00 127.62 127.91 +0.29 0 33 +0
Total Volume and Open Interest 266,566 298,476 +5,241
Mexican Peso(CME)
Jan12 120109 728.8 728.8 728.8 728.8 unch 0 95 +0
Feb12 120109 727.0 727.0 727.0 727.0 unch 0 4,000 +0
Total Volume and Open Interest 29,291 123,501 -560
Brazilian Real(CME)
Feb12 120109 539.80 542.15 536.30 539.80 +3.45 15 784 -15
Mar12 120109 534.00 538.10 534.00 536.75 +3.25 738 4,230 +36
Apr12 120109 533.50 533.50 533.50 533.50 +3.25      
May12 120109 530.30 530.30 530.30 530.30 +3.25      
Total Volume and Open Interest 753 18,630 +21
30-Year T-Bonds(CBOT)
Mar12 120109 142~310 143~240 142~160 142~290 -0~040 305,080 585,085 +7,776
Jun12 120109 142~050 142~050 141~150 141~150 -0~040 9 179 -1
Sep12 120109 140~010 140~050 140~010 140~010 -0~040      
Total Volume and Open Interest 305,089 585,264 +7,775
10-Year T-Notes(CBOT)
Mar12 120109 130~240 131~040 130~185 130~275 +0~035 1,020,608 1,517,844 +25,437
Jun12 120109 130~170 130~170 130~135 130~170 +0~035 8 152 +2
Sep12 120109 129~220 129~220 129~185 129~220 +0~035      
Total Volume and Open Interest 1,020,616 1,517,996 +25,439
5-Year T-Notes(CBOT)
Mar12 120109 123~026 123~050 123~017 123~039 +0~012 547,473 1,272,407 -1,857
Jun12 120109 123~011 123~011 122~124 123~011 +0~015 51 11 -19
Sep12 120109 122~035 122~035 122~020 122~035 +0~015      
Total Volume and Open Interest 547,524 1,272,418 -1,876
2 Year T-Notes(CBOT)
Mar12 120109 110~032 110~037 110~032 110~036 +0~003 105,696 676,793 -7,427
Jun12 120109 110~018 110~018 110~015 110~018 +0~003      
Sep12 120109 109~084 109~084 109~081 109~084 +0~003      
Total Volume and Open Interest 105,696 676,793 -7,427
Eurodollars(CME)
Mar12 120109 99.410 99.450 99.410 99.440 +0.035 164,446 953,908 -8,474
Jun12 120109 99.365 99.410 99.360 99.400 +0.045 139,265 956,774 -12,735
Sep12 120109 99.335 99.375 99.330 99.370 +0.045 157,377 741,066 -21,229
Dec12 120109 99.315 99.355 99.310 99.350 +0.045 129,284 725,654 -19,720
Mar13 120109 99.315 99.355 99.315 99.350 +0.045 152,575 768,365 -13,869
Jun13 120109 99.305 99.335 99.295 99.330 +0.040 125,928 588,327 -3,153
Sep13 120109 99.260 99.300 99.260 99.295 +0.040 122,796 495,912 -1,304
Dec13 120109 99.200 99.230 99.200 99.230 +0.035 113,111 482,918 +7,496
Mar14 120109 99.115 99.145 99.110 99.145 +0.030 126,717 391,738 +7,359
Jun14 120109 99.000 99.025 98.990 99.020 +0.025 113,339 323,485 +1,262
Sep14 120109 98.850 98.885 98.845 98.875 +0.020 93,905 207,332 -1,853
Dec14 120109 98.700 98.735 98.680 98.710 +0.015 93,342 213,508 +2,913
Mar15 120109 98.560 98.585 98.530 98.560 +0.010 58,617 163,496 +8,073
Jun15 120109 0.091 0.121 0.056 0.091 +0.005 42,110 108,538 +1,272
Sep15 120109 6.475 6.505 6.440 6.475 +0.005 23,684 72,264 -726
Dec15 120109 6.300 6.330 6.255 6.295 +0.005 23,170 59,355 -1,844
Mar16 120109 6.160 6.180 6.105 6.145 +0.005 15,611 51,769 -606
Jun16 120109 6.005 6.030 5.955 6.000 +0.005 12,175 39,573 +1,248
Total Volume and Open Interest 1,751,487 7,590,903 -49,372
30 Day Federal Funds(CBOT)
Jan12 120109 99.927 99.927 99.925 99.927 unch 1,346 69,443 +99
Feb12 120109 99.925 99.925 99.920 99.920 unch 1,352 54,646 +53
Mar12 120109 99.920 99.920 99.915 99.915 unch 1,512 34,432 +388
Apr12 120109 99.915 99.915 99.910 99.910 unch 2,811 36,849 -949
May12 120109 99.910 99.910 99.905 99.905 unch 1,231 43,769 +42
Jun12 120109 99.905 99.910 99.900 99.900 unch 2,362 32,589 +567
Total Volume and Open Interest 21,280 514,754 +519
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120109 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120109 99.658 99.658 99.658 99.658 unch      
Sep12 120109 99.652 99.652 99.652 99.652 unch      
Dec12 120109 99.658 99.658 99.658 99.658 unch      
Mar13 120109 99.650 99.650 99.650 99.650 unch      
Jun13 120109 99.620 99.620 99.620 99.620 unch      
Sep13 120109 99.620 99.620 99.620 99.620 unch      
Dec13 120109 99.535 99.535 99.535 99.535 unch      
Mar14 120109 99.395 99.395 99.395 99.395 unch      
Jun14 120109 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120109 99.65 99.65 99.65 99.65 unch 0 1,949 +0
Jun12 120109 99.66 99.66 99.66 99.66 unch 0 1,440 +0
Sep12 120109 99.65 99.65 99.65 99.65 unch 0 711 +0
Dec12 120109 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120109 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120109 99.62 99.62 99.62 99.62 unch 0 208 +0
Sep13 120109 99.62 99.62 99.62 99.62 unch 0 325 +0
Dec13 120109 99.54 99.54 99.54 99.54 unch 0 3 +0
Total Volume and Open Interest 0 4,882 +0
Japanese Gov't Bonds(SGX)
Mar12 120106 142.41 142.51 142.36 142.38 -0.05 3,687 23,736 +2,279
Jun12 120106 140.09 140.09 140.09 140.09 -0.05 0 2 +0
Sep12 120106 138.00 138.00 138.00 138.00 -0.05 3 5 +3
Total Volume and Open Interest 3,690 23,747 +2,282
Euro-Bund(EUREX)
Mar12 120109 139.03 139.12 138.49 139.10 +0.26 621,714 882,184 +22,574
Jun12 120109 137.19 137.40 136.85 137.40 +0.28 42 217 +10
Sep12 120109 137.40 137.40 137.40 137.40 +0.26      
Total Volume and Open Interest 621,756 882,401 +22,584
Euro-Bobl(EUREX)
Mar12 120109 125.17 125.18 124.86 125.11 +0.11 326,476 653,249 +1,553
Jun12 120109 123.51 123.51 123.51 123.51 +0.11      
Sep12 120109 123.51 123.51 123.51 123.51 +0.11      
Total Volume and Open Interest 326,476 653,249 +1,553
3-Mth Euribor(EUREX)
Mar12 120109 98.990 98.990 98.990 98.990 +0.005 5 1,259 +0
Jun12 120109 99.080 99.080 99.080 99.080 +0.010 5 1,410 +5
Sep12 120109 99.115 99.115 99.115 99.115 +0.015 6 928 +4
Total Volume and Open Interest 163 5,932 +117
Long Gilt(LIFFE)
Mar12 120109 116~19 116~27 116~08 116~24 +0~09 106,852 313,318 +6,855
Jun12 120109 115~26 115~26 115~26 115~26 +0~08 5 5 +5
Total Volume and Open Interest 106,857 313,323 +6,860
3-Mth Short Sterling(LIFFE)
Mar12 120109 98.90 98.91 98.88 98.90 +0.01 47,181 301,274 +5,500
Jun12 120109 98.91 98.96 98.91 98.95 +0.04 53,066 221,428 +1,142
Sep12 120109 98.95 99.00 98.94 98.98 +0.04 72,555 261,326 +1,336
Dec12 120109 98.96 99.00 98.94 98.98 +0.04 64,920 200,686 -11,862
Mar13 120109 98.96 99.01 98.95 98.99 +0.04 58,787 228,121 +2,873
Jun13 120109 98.95 99.00 98.92 98.98 +0.05 32,116 195,578 +1,905
Total Volume and Open Interest 436,285 1,853,724 +16,587
3-Mth Euribor(LIFFE)
Mar12 120109 98.995 99.000 98.980 98.990 +0.005 162,908 514,695 +13,836
Jun12 120109 99.090 99.090 99.060 99.080 +0.010 89,237 413,762 +7,455
Sep12 120109 99.120 99.130 99.090 99.115 +0.015 90,363 428,809 +7,558
Total Volume and Open Interest 669,965 3,082,174 +40,456
3-Mth Aus T-Bills(SFE)
Mar12 120109 95.93 95.95 95.91 95.93 -0.03 16,025 217,701 -2,662
Jun12 120109 96.28 96.31 96.25 96.29 +0.01 14,396 165,768 -827
Sep12 120109 96.35 96.41 96.31 96.40 +0.05 7,261 116,269 -186
Dec12 120109 96.25 96.35 96.24 96.34 +0.06 2,392 70,841 +104
Mar13 120109 96.17 96.27 96.15 96.27 +0.08 2,623 51,537 -490
Jun13 120109 96.10 96.19 96.07 96.19 +0.08 1,394 48,742 +136
Sep13 120109 95.99 96.11 95.99 96.11 +0.07 1,461 27,015 +612
Dec13 120109 95.97 96.05 95.93 96.05 +0.07 2,537 19,995 +1,901
Mar14 120109 95.87 95.99 95.87 95.99 +0.08 306 1,698 +301
Jun14 120109 95.80 95.92 95.80 95.92 +0.08 231 626 +16
Total Volume and Open Interest 48,626 720,316 -1,095
10-Year Aus T-Bonds(SFE)
Mar12 120109 96.14 96.21 96.12 96.20 +0.05 30,387 345,818 -2,665
Jun12 120109 96.20 96.20 96.20 96.20 +0.05      
Total Volume and Open Interest 30,387 345,818 -2,665
3-Year Aus T-Bonds(SFE)
Mar12 120109 96.82 96.90 96.79 96.89 +0.05 80,895 373,898 +5,481
Jun12 120109 96.89 96.89 96.89 96.89 +0.05      
Total Volume and Open Interest 80,895 373,898 +5,481
Gold(CMX)
Feb12 120109 1617.7 1624.6 1605.7 1608.1 -8.7 176,473 220,180 -4,583
Apr12 120109 1618.3 1627.0 1609.0 1610.8 -8.8 9,060 47,997 +763
Jun12 120109 1621.3 1629.5 1611.9 1613.5 -8.8 6,118 35,940 +860
Aug12 120109 1629.4 1630.8 1615.6 1615.7 -8.8 784 15,039 +132
Oct12 120109 1619.2 1619.6 1617.9 1617.9 -8.8 330 11,066 +9
Dec12 120109 1633.5 1635.0 1620.5 1620.5 -8.8 8,161 26,528 +952
Feb13 120109 1625.0 1625.0 1622.6 1622.6 -9.0 604 4,153 +352
Apr13 120109 1625.1 1625.1 1625.1 1625.1 -9.0 300 2,316 +300
Jun13 120109 1628.1 1628.1 1628.1 1628.1 -9.1 242 10,437 +56
Aug13 120109 1631.2 1631.2 1631.2 1631.2 -9.2 0 45 +0
Oct13 120109 1634.5 1634.5 1634.5 1634.5 -9.3      
Dec13 120109 1637.9 1637.9 1637.9 1637.9 -9.4 75 10,671 +29
Total Volume and Open Interest 203,245 420,380 -841
Silver(CMX)
Mar12 120109 2877.0 2920.5 2855.0 2878.2 +9.9 39,296 57,726 +506
May12 120109 2865.0 2921.0 2861.0 2882.4 +10.0 1,870 10,562 -94
Jul12 120109 2878.0 2903.0 2868.5 2885.7 +10.2 589 4,232 +255
Sep12 120109 2904.5 2904.5 2887.8 2887.8 +10.2 147 2,677 +55
Dec12 120109 2888.0 2930.0 2887.0 2890.7 +10.0 446 14,195 -95
Mar13 120109 2889.8 2889.8 2889.8 2889.8 +10.0 1 1,194 +1
May13 120109 2888.1 2888.1 2888.1 2888.1 +10.2 0 1,085 +0
Total Volume and Open Interest 42,654 106,471 +783
Platinum(NYMEX)
Jan12 120109 1388.7 1427.6 1388.7 1427.5 +23.0 86 148 -31
Apr12 120109 1405.5 1434.2 1391.3 1429.6 +21.4 5,359 41,307 +75
Jul12 120109 1401.5 1437.0 1400.4 1434.0 +21.4 26 936 +17
Oct12 120109 1437.7 1437.7 1437.7 1437.7 +21.4 3 115 +1
Total Volume and Open Interest 5,474 42,507 +62
Palladium(NYMEX)
Mar12 120109 614.00 621.00 607.00 617.85 +3.85 3,252 16,767 -187
Jun12 120109 619.30 619.30 619.30 619.30 +3.95 16 526 +3
Sep12 120109 620.75 620.75 620.75 620.75 +3.95 0 138 +0
Total Volume and Open Interest 3,268 17,431 -184
Copper(CMX)
Mar12 120109 343.45 344.20 337.80 341.60 -1.90 42,333 72,030 +563
May12 120109 343.60 344.95 339.70 342.75 -1.90 3,052 24,578 -80
Jul12 120109 343.45 344.35 342.70 343.65 -1.90 1,268 8,228 +568
Sep12 120109 344.30 344.45 344.30 344.30 -1.95 564 4,151 +476
Dec12 120109 345.55 345.55 344.30 344.90 -1.95 396 2,942 -122
Total Volume and Open Interest 48,155 122,728 +1,384
DJIA Index(CBOT)
Mar12 120109 12265 12339 12262 12337 +28 159 10,264 +14
Jun12 120109 12267 12267 12239 12267 +28 0 404 +0
Sep12 120109 12204 12204 12176 12204 +28      
Dec12 120109 12127 12127 12099 12127 +28      
Total Volume and Open Interest 159 10,668 +14
E-mini DJIA Index(CBOT)
Mar12 120109 12312 12352 12252 12337 +28 108,630 99,666 +1,190
Jun12 120109 12266 12267 12266 12267 +28 5 56 +1
Sep12 120109 12209 12209 12150 12204 +28 0 9 +0
Dec12 120109 12127 12127 12127 12127 +28      
Total Volume and Open Interest 108,635 99,731 +1,191
S & P 500(CME)
Mar12 120109 1274.80 1277.80 1267.60 1275.60 +1.40 9,122 229,103 -2,494
Jun12 120109 1270.10 1271.70 1264.70 1270.10 +1.40 281 2,944 -325
Sep12 120109 1264.80 1266.40 1259.40 1264.80 +1.40 0 964 +0
Dec12 120109 1259.20 1260.80 1253.80 1259.20 +1.40 0 201 +0
Total Volume and Open Interest 9,403 233,212 -2,819
S & P 500 E-Mini(Globex)
Mar12 120109 1274.75 1277.75 1267.25 1275.50 +1.25 1,819,520 2,580,006 +19,524
Jun12 120109 1262.50 1272.00 1262.50 1270.00 +1.25 1,236 12,534 -176
Total Volume and Open Interest 1,820,778 2,592,749 +19,345
NASDAQ 100(CME)
Mar12 120109 2352.30 2363.00 2338.00 2346.80 -5.50 1,272 8,489 +711
Jun12 120109 2342.80 2344.00 2342.80 2342.80 -5.50      
Sep12 120109 2340.30 2341.50 2340.30 2340.30 -5.50      
Total Volume and Open Interest 1,272 8,489 +711
NASDAQ 100 E-Mini(Globex)
Mar12 120109 2353.30 2363.50 2338.50 2346.80 -5.50 195,109 285,434 +16,556
Jun12 120109 2341.00 2342.80 2341.00 2342.80 -5.50 66 69 +35
Total Volume and Open Interest 195,175 285,506 +16,591
S & P Midcap 400(CME)
Mar12 120109 892.60 893.00 887.00 892.60 +3.30 0 841 +0
Jun12 120109 890.60 891.00 890.60 890.60 +3.30      
Sep12 120109 888.60 889.00 888.60 888.60 +3.30      
Total Volume and Open Interest 0 841 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120109 8350 8400 8300 8360 unch 4,047 22,827 -548
Jun12 120109 8295 8305 8295 8305 unch 0 25 +0
Total Volume and Open Interest 4,047 22,852 -548
Nikkei 225(SGX)
Mar12 120106 8495 8505 8340 8390 -100 61,973 195,395 +3,965
Jun12 120106 8365 8365 8315 8315 -100 18 338 +24
Sep12 120106 8310 8310 8310 8310 -100 0 30 +0
Total Volume and Open Interest 62,290 206,724 +4,092
CAC 40(EURONEXT)
Jan12 120109 3124.0 3158.5 3113.5 3129.0 -6.0 73,360 266,155 +6,507
Feb12 120109 3140.0 3153.0 3119.0 3128.5 -6.5 70 1,015 +58
Mar12 120109 3133.5 3152.5 3118.0 3129.0 -5.5 601 20,575 -161
Total Volume and Open Interest 74,031 287,795 +6,404
Hang Seng Index(HKFE)
Jan12 120109 18591 18928 18266 18920 +271 44,651 83,679 -293
Feb12 120109 18589 18924 18276 18921 +271 454 750 +272
Mar12 120109 18500 18860 18235 18860 +276 675 3,983 -38
Total Volume and Open Interest 46,137 90,312 +204
DAX(EUREX)
Mar12 120109 6022.5 6083.5 5992.5 6027.5 -33.0 143,120 155,201 -1,486
Jun12 120109 6080.0 6090.0 6014.0 6040.0 -33.0 788 5,857 +251
Sep12 120109 6053.0 6061.0 6049.0 6049.0 -33.0 10 500 +7
Total Volume and Open Interest 143,918 161,558 -1,228
FT-SE 100(EURONEXT)
Mar12 120109 5587.50 5635.00 5561.50 5574.00 -30.50 102,334 613,522 +6,522
Jun12 120109 5536.00 5536.00 5525.00 5528.50 -30.50 2 3,711 +1
Sep12 120109 5497.00 5497.00 5497.00 5497.00 -30.50 10 10 +10
Total Volume and Open Interest 102,346 617,243 +6,533
SPI 200(SFE)
Mar12 120109 4083.0 4116.0 4062.0 4072.0 -8.0 28,308 194,712 +945
Jun12 120109 4080.0 4080.0 4080.0 4080.0 -8.0 173 2,081 +147
Sep12 120109 4041.0 4041.0 4041.0 4041.0 -8.0 1 1,085 +0
Total Volume and Open Interest 29,170 200,937 +1,064
GSCI(CME)
Jan12 120109 660.00 665.50 658.50 663.00 +0.50 488 9,081 +297
Feb12 120109 664.75 667.50 660.00 664.75 +0.75 0 102 +0
Mar12 120109 667.25 670.00 662.50 667.25 +0.75 0 1 +0
Total Volume and Open Interest 488 9,184 +297
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259