Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 12, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan12 120112 1199.75 1206.00 1150.00 1178.50 -19.00 1,495 1,070 -881
Mar12 120112 1202.50 1213.50 1150.00 1182.50 -20.50 94,553 202,893 +1,007
May12 120112 1212.00 1223.50 1160.00 1192.50 -20.00 22,049 91,861 -332
Jul12 120112 1221.75 1233.25 1170.50 1202.75 -19.50 20,394 80,208 +1,129
Aug12 120112 1180.00 1219.00 1178.50 1201.25 -17.75 113 1,798 -2
Sep12 120112 1180.00 1210.75 1177.00 1193.75 -17.00 56 1,657 -1
Nov12 120112 1202.00 1212.75 1163.50 1188.50 -16.00 7,684 60,397 +103
Jan13 120112 1220.00 1220.00 1184.75 1196.50 -16.75 603 14,900 -48
Mar13 120112 1227.00 1227.00 1201.50 1203.50 -16.50 173 1,197 +83
May13 120112 1225.00 1225.00 1193.25 1204.75 -15.75 1 294 +0
Jul13 120112 1199.00 1222.50 1199.00 1207.50 -15.00 91 760 +38
Aug13 120112 1205.75 1218.75 1205.75 1205.75 -13.00 0 2 +0
Sep13 120112 1190.00 1201.00 1190.00 1190.00 -11.00      
Nov13 120112 1190.00 1190.00 1149.00 1178.50 -9.50 52 2,347 +20
Total Volume and Open Interest 147,287 459,749 +1,131
Soybean Meal(CBOT)
Jan12 120112 294.50 306.20 294.50 306.10 -3.90 918 617 -392
Mar12 120112 302.70 315.30 296.40 307.10 -5.70 35,947 83,164 +446
May12 120112 305.60 318.00 299.60 310.20 -5.40 7,440 31,870 -115
Jul12 120112 309.90 321.10 302.60 313.60 -5.10 4,905 29,407 -3
Aug12 120112 319.70 319.70 303.80 313.90 -5.00 323 6,255 +6
Sep12 120112 312.70 314.00 308.20 313.50 -5.00 204 5,531 +11
Oct12 120112 306.50 311.50 306.50 310.20 -5.80 152 3,370 -1
Dec12 120112 317.00 317.90 302.70 310.60 -5.70 3,664 17,281 +1,285
Jan13 120112 310.00 317.80 310.00 312.10 -5.70 38 1,671 +12
Mar13 120112 312.00 320.90 312.00 315.20 -5.70 18 2,139 +0
Total Volume and Open Interest 53,609 183,589 +1,249
Soybean Oil(CBOT)
Jan12 120112 51.50 51.59 50.38 51.15 -0.44 258 327 -121
Mar12 120112 50.89 52.28 50.28 51.46 -0.43 55,051 145,179 -1,379
May12 120112 51.43 52.67 50.66 51.86 -0.41 11,155 52,149 -315
Jul12 120112 51.77 52.99 51.00 52.21 -0.40 10,234 39,097 +1,609
Aug12 120112 51.82 52.58 51.15 52.28 -0.34 419 5,709 +113
Sep12 120112 51.86 52.90 51.16 52.33 -0.29 389 5,373 -25
Oct12 120112 52.63 52.78 51.05 52.33 -0.19 180 5,730 +32
Dec12 120112 52.43 52.79 51.13 52.41 -0.11 3,364 23,048 +919
Jan13 120112 51.85 52.67 51.85 52.56 -0.11 11 115 +11
Mar13 120112 52.92 52.92 52.66 52.81 -0.11 16 258 +5
Total Volume and Open Interest 81,097 277,806 +860
Canola(WCE)
Jan12 120112 513.3 513.3 513.3 513.3 -3.6      
Mar12 120112 524.0 525.6 508.7 520.3 -3.6 8,004 81,463 -71
May12 120112 529.2 529.2 512.0 524.5 -3.2 1,702 24,689 +153
Jul12 120112 532.7 532.8 514.9 528.4 -3.0 1,233 15,642 +635
Nov12 120112 510.4 512.4 492.1 508.7 -0.4 404 22,297 +66
Total Volume and Open Interest 11,349 145,391 +783
Corn(CBOT)
Mar12 120112 651.00 659.50 611.50 611.50 -40.00 151,815 499,821 -7,756
May12 120112 657.25 666.25 618.25 618.25 -40.00 37,143 219,797 +3,654
Jul12 120112 662.00 671.25 623.25 623.25 -40.00 41,211 187,733 +1,644
Sep12 120112 610.00 618.00 571.50 580.00 -31.50 6,812 47,898 +619
Dec12 120112 581.25 588.00 553.00 561.00 -21.50 20,375 195,650 +488
Mar13 120112 591.75 599.25 562.25 573.00 -19.00 711 37,638 +193
May13 120112 598.75 605.50 572.75 580.25 -18.75 75 1,766 -24
Jul13 120112 604.00 611.50 579.00 585.50 -18.25 212 2,530 +52
Sep13 120112 560.00 575.75 560.00 560.00 -15.75 8 561 +2
Dec13 120112 556.00 562.00 540.00 550.50 -8.00 153 15,974 +58
Total Volume and Open Interest 258,549 1,211,479 -1,072
Wheat(CBOT)
Mar12 120112 641.50 648.75 592.00 605.00 -36.00 52,292 179,087 -5,093
May12 120112 661.00 668.00 612.75 627.00 -33.25 12,398 71,510 +1,385
Jul12 120112 678.25 685.00 632.25 648.00 -30.00 12,239 82,707 +638
Sep12 120112 696.50 702.00 651.00 668.50 -28.00 4,789 20,746 +2,772
Dec12 120112 715.00 719.50 671.00 690.00 -25.25 2,763 46,747 +565
Mar13 120112 730.00 730.75 693.50 704.00 -23.25 97 2,574 +58
Total Volume and Open Interest 84,680 407,663 +359
Wheat(KCBT)
Mar12 120112 701.00 708.75 658.75 673.00 -28.75 7,846 63,745 -139
May12 120112 708.25 716.25 667.75 682.25 -27.75 1,102 18,432 -89
Jul12 120112 716.75 725.50 676.75 691.50 -27.00 3,286 41,201 +451
Sep12 120112 732.75 739.50 691.50 706.25 -26.75 904 7,336 +155
Dec12 120112 752.00 758.75 711.50 728.25 -24.25 1,901 10,745 +772
Mar13 120112 730.00 742.25 730.00 742.25 -23.25 12 261 +25
Total Volume and Open Interest 15,056 142,039 +1,178
Wheat(MGE)
Mar12 120112 814.75 822.00 794.25 807.50 -9.00 2,137 14,960 -207
May12 120112 807.00 812.00 785.00 792.50 -13.75 871 7,992 +266
Jul12 120112 798.50 804.75 777.00 784.00 -14.50 650 7,735 +124
Sep12 120112 785.25 789.00 758.50 767.00 -17.75 397 5,190 +74
Dec12 120112 789.50 794.50 762.50 771.00 -18.25 441 3,654 -2
Total Volume and Open Interest 4,510 39,712 +252
Oats(CBOT)
Mar12 120112 298.50 300.75 278.50 284.25 -14.25 394 10,366 -110
May12 120112 298.25 302.50 282.00 286.25 -15.75 130 2,110 +78
Jul12 120112 292.50 306.00 287.00 288.50 -17.50 5 240 +1
Sep12 120112 293.50 309.50 293.50 293.50 -16.00 0 32 +0
Total Volume and Open Interest 532 12,912 -32
Rough Rice(CBOT)
Jan12 120112 14.46 14.58 14.36 14.36 -0.22 19 26 -4
Mar12 120112 14.78 14.94 14.41 14.57 -0.23 231 12,144 -76
May12 120112 15.18 15.18 14.68 14.85 -0.22 18 1,079 -2
Jul12 120112 15.09 15.33 15.02 15.12 -0.21 0 617 +0
Total Volume and Open Interest 271 14,100 -82
Live Cattle(CME)
Feb12 120112 121.400 121.800 120.785 121.250 -0.080 33,441 106,822 -6,924
Apr12 120112 125.350 125.635 124.700 125.250 -0.050 26,455 109,244 +6,319
Jun12 120112 124.950 125.250 124.000 124.500 -0.450 13,004 75,321 +2,303
Aug12 120112 126.680 127.000 125.500 126.250 -0.500 4,688 24,384 +1,043
Oct12 120112 129.400 129.800 128.450 129.235 -0.415 1,066 10,252 +164
Dec12 120112 130.325 130.325 129.250 129.500 -1.000 749 5,781 +172
Total Volume and Open Interest 79,550 333,360 +3,162
Feeder Cattle(CME)
Jan12 120112 148.750 149.800 148.035 149.485 +0.800 1,194 4,371 -473
Mar12 120112 151.075 152.300 150.235 151.800 +0.920 2,686 16,953 +344
Apr12 120112 152.550 153.825 151.950 153.325 +0.825 538 4,607 +36
May12 120112 153.350 154.800 152.825 154.235 +0.800 845 5,390 -139
Aug12 120112 154.550 155.900 154.250 155.500 +0.800 692 5,020 +200
Sep12 120112 154.825 155.550 154.825 155.535 +0.735 59 895 +20
Oct12 120112 154.750 155.550 154.750 155.550 +0.550 42 346 +28
Total Volume and Open Interest 6,061 37,681 +19
Lean Hogs(CME)
Feb12 120112 82.980 84.385 82.950 83.950 +1.050 23,543 64,582 -7,182
Apr12 120112 85.850 86.950 85.785 86.580 +0.780 18,747 73,162 +4,012
May12 120112 93.800 94.430 93.550 94.200 +0.200 69 2,360 -3
Jun12 120112 95.080 95.550 94.635 95.035 +0.085 7,539 51,580 +601
Jul12 120112 95.000 95.200 94.330 94.785 -0.145 2,508 13,373 +452
Aug12 120112 94.785 95.400 94.385 95.250 +0.170 3,577 16,134 +331
Oct12 120112 85.500 85.600 84.500 85.330 -0.055 1,441 11,356 +542
Dec12 120112 81.300 81.450 80.500 81.225 -0.425 228 4,576 +108
Total Volume and Open Interest 57,694 238,037 -1,103
Class III Milk(CME)
Jan12 120112 17.14 17.14 17.08 17.12 -0.02 318 4,405 -180
Feb12 120112 17.54 17.59 17.25 17.40 -0.08 498 5,493 +83
Mar12 120112 17.83 17.90 17.62 17.76 -0.09 255 4,581 +114
Apr12 120112 17.74 17.74 17.61 17.68 -0.05 46 3,084 +17
May12 120112 17.59 17.62 17.54 17.59 unch 28 2,809 +14
Total Volume and Open Interest 1,191 31,803 +78
Cocoa(ICE)
Mar12 120112 2350 2376 2307 2326 -24 26,199 77,730 -3,358
May12 120112 2356 2393 2328 2342 -26 4,305 37,306 +67
Jul12 120112 2390 2411 2339 2360 -26 1,431 19,536 -239
Sep12 120112 2409 2409 2367 2378 -24 71 14,902 -21
Dec12 120112 2425 2425 2394 2395 -25 52 15,286 +9
Mar13 120112 2450 2450 2400 2410 -24 51 5,308 -38
May13 120112 2421 2421 2421 2421 -23 1 2,458 +0
Total Volume and Open Interest 32,112 173,305 -3,580
Coffee "C"(ICE)
Mar12 120112 233.80 238.50 231.85 233.90 -1.00 9,694 58,525 +786
May12 120112 236.50 241.10 234.60 236.65 -0.90 2,455 26,456 +273
Jul12 120112 238.80 243.60 237.60 239.30 -0.85 1,135 11,405 +234
Sep12 120112 240.55 244.80 240.30 241.15 -0.75 186 6,601 +20
Dec12 120112 242.00 247.10 242.00 242.90 -0.75 118 7,114 +40
Mar13 120112 244.85 249.00 244.05 244.80 -0.80 46 900 +22
Total Volume and Open Interest 13,665 111,501 +1,385
Orange Juice(ICE)
Mar12 120112 189.15 192.00 178.10 178.10 -10.00 3,183 23,374 -227
May12 120112 184.00 185.70 174.60 174.60 -10.00 2,171 3,597 +582
Jul12 120112 179.15 179.15 173.60 173.60 -10.00 241 933 -78
Sep12 120112 177.50 177.50 172.50 172.50 -10.00 197 342 +76
Nov12 120112 172.00 172.00 169.70 169.70 -7.65 68 147 +55
Jan13 120112 168.90 168.90 168.90 168.90 -7.65 0 5 +0
Total Volume and Open Interest 5,860 28,402 -710
Sugar #11(ICE)
Mar12 120112 23.79 23.85 23.17 23.27 -0.42 42,692 221,028 +433
May12 120112 23.32 23.39 22.75 22.84 -0.42 17,885 95,998 -1,994
Jul12 120112 23.05 23.11 22.52 22.61 -0.39 12,759 115,900 +2,721
Oct12 120112 23.31 23.36 22.84 22.95 -0.33 4,327 59,244 +1,128
Mar13 120112 23.75 23.82 23.29 23.40 -0.34 2,230 38,072 +941
Total Volume and Open Interest 80,508 583,648 +3,300
London Cocoa(LCE)
Mar12 120112 1568 1576 1537 1545 -17 21,106 74,000 -4,855
May12 120112 1577 1584 1547 1554 -16 6,645 22,326 +527
Jul12 120112 1591 1596 1560 1567 -17 2,378 31,009 +8
Sep12 120112 1600 1609 1574 1580 -18 1,888 22,310 +24
Dec12 120112 1618 1619 1587 1589 -21 145 16,153 -39
Mar13 120112 1614 1624 1597 1597 -22 1,076 10,141 -352
May13 120112 1608 1629 1602 1602 -22 1,024 3,450 +1,007
Total Volume and Open Interest 34,282 180,484 -3,680
London Sugar(LCE)
Mar12 120112 625.10 628.10 613.30 620.60 +2.40 9,568 28,450 -474
May12 120112 605.00 607.70 592.90 602.30 +4.10 5,299 12,744 +588
Aug12 120112 596.60 599.00 585.40 594.60 +5.40 1,846 13,393 +594
Oct12 120112 596.90 600.00 586.40 595.40 +4.30 846 4,465 +218
Dec12 120112 601.60 604.30 592.30 599.70 +3.70 268 1,785 +8
Total Volume and Open Interest 18,057 62,441 +1,017
Cotton(ICE)
Mar12 120112 96.57 97.50 94.13 95.69 -1.18 10,067 80,031 -663
May12 120112 96.00 96.75 93.80 95.25 -1.18 3,381 28,088 -61
Jul12 120112 96.08 96.80 93.77 95.26 -1.15 1,895 25,043 +847
Oct12 120112 95.00 95.00 94.81 94.81 -1.07 1 88 +1
Dec12 120112 92.70 93.00 90.23 92.07 -0.77 791 12,695 +614
Mar13 120112 93.00 93.00 92.68 92.68 -0.88 20 455 +0
Total Volume and Open Interest 16,188 147,317 +763
Lumber(CME)
Jan12 120112 245.5 251.0 240.1 251.0 +4.4 139 134 -101
Mar12 120112 244.2 246.0 233.4 236.3 -7.1 326 5,808 +35
May12 120112 260.0 260.3 250.3 252.0 -8.3 73 1,905 +28
Jul12 120112 269.0 269.0 260.2 262.0 -8.0 10 648 +3
Total Volume and Open Interest 550 8,781 -35
Crude Oil(NYM)
Feb12 120112 101.00 102.98 98.50 99.10 -1.77 291,273 181,375 -15,922
Mar12 120112 101.19 103.19 98.73 99.31 -1.78 129,190 223,403 +15,509
Apr12 120112 101.49 103.40 99.00 99.56 -1.77 44,455 98,458 +1,711
May12 120112 102.00 103.60 99.29 99.83 -1.74 34,092 83,727 -4,738
Jun12 120112 102.00 103.84 99.52 100.05 -1.71 45,832 93,245 -2,308
Jul12 120112 102.20 103.86 99.65 100.16 -1.69 10,262 46,514 +199
Aug12 120112 103.03 103.53 100.00 100.11 -1.67 4,852 36,760 -358
Sep12 120112 102.01 103.67 99.85 99.98 -1.65 6,773 34,771 -648
Oct12 120112 102.18 103.48 99.68 99.82 -1.63 3,651 32,172 +524
Nov12 120112 99.68 99.68 99.67 99.67 -1.62 2,903 31,584 +835
Dec12 120112 101.58 103.14 99.06 99.54 -1.62 45,241 180,079 +1,100
Jan13 120112 102.58 102.58 99.27 99.27 -1.61 4,393 29,397 -593
Feb13 120112 98.98 98.98 98.98 98.98 -1.61 2,029 14,914 -59
Mar13 120112 98.68 98.68 98.68 98.68 -1.62 1,489 14,089 -135
Apr13 120112 98.38 98.38 98.38 98.38 -1.63 216 6,406 +58
May13 120112 98.07 98.07 98.07 98.07 -1.65 398 6,940 +58
Total Volume and Open Interest 652,853 1,388,799 -4,929
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 8,502 1,304 -454
Feb12 120112 101.100 102.975 98.525 99.100 -1.775 7,482 2,080 -225
Mar12 120112 101.200 103.175 98.750 99.300 -1.800 422 544 -13
Apr12 120112 101.725 103.000 99.025 99.550 -1.775 71 212 +8
May12 120112 102.800 102.900 99.600 99.825 -1.750 4 39 -1
Jun12 120112 100.050 102.350 99.675 100.050 -1.700 2 15 +0
Jul12 120112 103.800 103.800 100.150 100.150 -1.700 0 12 +0
Aug12 120112 100.100 102.450 100.100 100.100 -1.675 0 5 +0
Sep12 120112 99.975 99.975 99.975 99.975 -1.650 0 1 +0
Oct12 120112 99.825 99.825 99.825 99.825 -1.625 0 9 +0
Total Volume and Open Interest 7,981 3,136 -231
Heating Oil(NYM)
Feb12 120112 306.46 313.64 303.95 305.41 -1.05 67,288 69,516 -3,127
Mar12 120112 306.25 312.86 303.34 304.63 -1.30 37,505 59,995 +390
Apr12 120112 304.93 310.88 301.51 302.59 -1.50 22,302 27,499 +712
May12 120112 304.88 308.46 299.79 300.19 -1.76 13,644 22,798 +430
Jun12 120112 303.65 307.19 297.93 298.96 -1.94 16,572 39,955 +2,238
Jul12 120112 304.54 305.94 298.57 298.95 -1.95 2,525 10,991 +220
Aug12 120112 304.74 304.93 298.81 299.18 -1.99 955 4,675 +53
Sep12 120112 303.73 306.03 298.49 299.60 -2.10 753 9,133 +283
Oct12 120112 306.00 306.11 300.07 300.20 -2.17 255 3,087 +50
Nov12 120112 306.43 306.58 300.82 300.82 -2.23 290 1,992 -9
Dec12 120112 305.50 308.47 301.14 301.35 -2.23 2,278 19,327 +920
Jan13 120112 307.23 307.23 301.14 301.64 -2.23 100 2,835 -14
Total Volume and Open Interest 164,511 272,921 +2,178
Gasoline(NYMEX)
Feb12 120112 277.02 282.45 271.78 273.13 -3.20 42,069 73,260 -3,786
Mar12 120112 277.81 282.75 272.25 273.70 -3.33 30,932 60,405 +1,751
Apr12 120112 290.84 295.28 284.91 286.43 -3.11 18,653 38,132 -152
May12 120112 290.84 294.60 284.26 285.86 -3.19 11,021 32,130 -681
Jun12 120112 288.35 292.41 282.33 283.85 -3.21 11,629 31,238 +1,032
Jul12 120112 285.15 289.10 280.70 281.13 -3.29 5,803 14,926 +527
Aug12 120112 283.76 284.92 277.70 278.16 -3.44 1,598 10,756 +58
Sep12 120112 280.20 283.52 274.55 274.93 -3.60 1,361 9,015 +169
Oct12 120112 267.50 268.21 261.21 262.01 -3.67 870 6,222 +218
Nov12 120112 264.95 264.95 258.98 258.98 -3.79 473 3,053 +30
Total Volume and Open Interest 126,496 298,932 -351
e-miNY RBOB Gasoline(NYM)
Feb12 120112 273.10 273.13 273.10 273.10 -3.20 0 2 +0
Mar12 120112 273.70 273.70 273.70 273.70 -3.30      
Apr12 120112 286.40 286.43 286.40 286.40 -3.10      
May12 120112 285.90 285.90 285.86 285.90 -3.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120112 2.761 2.772 2.663 2.697 -0.077 134,787 153,311 -6,165
Mar12 120112 2.800 2.804 2.700 2.737 -0.066 86,444 275,406 +4,675
Apr12 120112 2.879 2.887 2.788 2.827 -0.056 49,799 140,999 +1,871
May12 120112 2.940 2.949 2.849 2.896 -0.053 30,106 82,409 +372
Jun12 120112 2.990 3.005 2.905 2.955 -0.049 17,416 34,138 +2,221
Jul12 120112 3.060 3.060 2.961 3.011 -0.049 17,095 33,913 +4,338
Aug12 120112 3.070 3.090 2.992 3.037 -0.049 8,213 17,580 +1,255
Sep12 120112 3.075 3.080 2.997 3.042 -0.049 11,432 31,810 +1,233
Oct12 120112 3.127 3.133 3.033 3.082 -0.049 19,446 79,017 +2,323
Nov12 120112 3.250 3.269 3.204 3.248 -0.047 9,413 33,902 +2,514
Dec12 120112 3.583 3.583 3.488 3.541 -0.039 5,240 28,528 +686
Jan13 120112 3.714 3.714 3.629 3.675 -0.042 6,807 47,914 +594
Feb13 120112 3.679 3.691 3.633 3.673 -0.042 760 9,345 +113
Mar13 120112 3.650 3.664 3.611 3.644 -0.047 2,019 21,624 +364
Apr13 120112 3.615 3.625 3.548 3.606 -0.052 3,168 27,610 +132
May13 120112 3.640 3.645 3.603 3.627 -0.053 532 4,359 +107
Total Volume and Open Interest 404,643 1,096,284 +17,123
Brent Crude Oil(ICE)
Feb12 120112 112.84 115.12 110.31 111.26 -0.98 186,769 72,568 -26,798
Mar12 120112 112.40 114.77 110.13 111.05 -1.01 180,303 223,074 +72
Apr12 120112 112.25 114.38 109.93 110.76 -1.04 86,038 95,275 +1,316
May12 120112 112.00 114.03 109.66 110.50 -1.07 38,165 49,026 +2,894
Jun12 120112 111.70 113.65 109.45 110.17 -1.10 49,708 85,201 -190
Jul12 120112 111.31 113.26 109.19 109.83 -1.12 8,927 25,855 +857
Aug12 120112 111.29 112.77 108.81 109.43 -1.15 5,553 30,995 -292
Sep12 120112 110.82 112.25 108.34 108.93 -1.18 6,356 41,086 -66
Oct12 120112 110.38 111.78 107.90 108.47 -1.20 4,047 19,119 +595
Nov12 120112 108.02 108.02 108.02 108.02 -1.22 3,320 15,337 +84
Dec12 120112 109.00 110.92 106.82 107.56 -1.24 26,447 109,174 +1,895
Jan13 120112 107.10 107.10 107.10 107.10 -1.27 1,429 12,777 -202
Feb13 120112 106.63 106.63 106.63 106.63 -1.30 559 7,724 -88
Mar13 120112 106.15 106.15 106.15 106.15 -1.32 486 4,762 -78
Total Volume and Open Interest 608,873 951,045 -20,924
Gas Oil(ICE)
Feb12 120112 964.00 981.00 951.00 972.50 +1.25 101,572 131,299 +2,681
Mar12 120112 960.50 978.00 948.50 970.25 +2.50 77,480 77,638 +2,009
Apr12 120112 956.75 973.75 946.25 966.75 +3.50 41,014 43,848 +1,961
May12 120112 959.50 969.75 942.50 963.00 +4.25 20,622 37,332 +1,416
Jun12 120112 953.25 966.50 939.25 960.25 +4.75 22,681 37,667 +1,734
Jul12 120112 954.00 965.50 938.75 959.25 +5.00 3,373 19,541 +308
Aug12 120112 954.50 964.50 939.00 958.50 +5.25 1,670 15,768 +137
Sep12 120112 951.00 963.50 937.75 957.50 +5.50 1,937 15,961 +270
Oct12 120112 953.25 961.50 936.00 956.00 +5.50 823 11,713 +199
Nov12 120112 951.50 959.50 943.00 954.00 +5.25 699 7,808 -59
Total Volume and Open Interest 312,312 492,220 +457
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120112 2.177 2.177 2.142 2.154 -0.113 183 865 -78
Mar12 120112 2.174 2.186 2.163 2.175 -0.112 65 1,482 -18
Apr12 120112 2.189 2.205 2.185 2.200 -0.108 4 832 -15
May12 120112 2.198 2.220 2.198 2.216 -0.108 46 949 -11
Jun12 120112 2.217 2.240 2.217 2.233 -0.106 43 844 -7
Jul12 120112 2.217 2.252 2.215 2.246 -0.101 112 1,279 +35
Aug12 120112 2.234 2.242 2.230 2.239 -0.105 56 902 -4
Total Volume and Open Interest 668 10,246 -41
WTI Crude Oil(ICE)
Feb12 120112 101.21 102.98 98.52 99.10 -1.77 57,364 45,618 -4,511
Mar12 120112 101.43 103.19 98.78 99.31 -1.78 36,894 46,921 +3,285
Apr12 120112 101.66 103.39 99.05 99.56 -1.77 18,395 27,222 +561
May12 120112 101.91 103.61 99.53 99.83 -1.74 10,226 16,093 -2,410
Jun12 120112 102.15 103.83 99.64 100.05 -1.71 16,528 40,545 -2,150
Jul12 120112 102.18 103.67 99.89 100.16 -1.69 2,365 11,428 -306
Aug12 120112 103.00 103.58 99.65 100.11 -1.67 1,610 8,978 -311
Sep12 120112 101.96 103.41 99.53 99.98 -1.65 2,260 12,676 +277
Oct12 120112 103.19 103.21 99.60 99.82 -1.63 1,225 6,723 +225
Nov12 120112 99.67 99.67 99.67 99.67 -1.62 479 7,116 -2
Dec12 120112 101.54 103.13 99.10 99.54 -1.62 14,076 55,385 -204
Jan13 120112 99.27 99.27 99.27 99.27 -1.61 415 3,968 -145
Feb13 120112 98.98 98.98 98.98 98.98 -1.61 133 896 -67
Mar13 120112 98.68 98.68 98.68 98.68 -1.62 0 1,587 -30
Apr13 120112 98.38 98.38 98.38 98.38 -1.63 0 389 +0
May13 120112 98.07 98.07 98.07 98.07 -1.65 0 561 -13
Total Volume and Open Interest 165,540 371,454 -8,110
US Dollar Index(ICE)
Mar12 120112 81.535 81.645 80.950 81.035 -0.580 14,029 68,463 -1,614
Jun12 120112 81.675 81.675 81.530 81.530 -0.580 40 561 +37
Sep12 120112 82.130 82.130 82.130 82.130 -0.580      
Total Volume and Open Interest 14,069 69,024 -1,577
Australian Dollar(CME)
Mar12 120112 102.30 103.05 102.12 102.60 +0.33 93,214 125,694 +4,378
Jun12 120112 101.40 102.00 101.34 101.67 +0.33 96 102 +19
Sep12 120112 100.83 100.83 100.53 100.83 +0.30 0 110 +0
Total Volume and Open Interest 93,310 125,914 +4,397
British Pound(CME)
Mar12 120112 153.23 153.59 152.70 153.31 +0.25 53,615 199,797 -3,451
Jun12 120112 153.04 153.32 152.71 153.16 +0.24 4 51 +2
Sep12 120112 153.04 153.04 152.77 153.04 +0.27 0 4 +1
Total Volume and Open Interest 53,619 199,855 -3,448
Canadian Dollar(CME)
Mar12 120112 97.98 98.47 97.77 98.01 +0.09 60,638 116,238 +2,584
Jun12 120112 98.15 98.25 97.60 97.81 +0.09 140 2,929 -3
Sep12 120112 97.63 97.63 97.56 97.63 +0.07 23 1,413 +13
Dec12 120112 97.46 97.46 97.43 97.46 +0.03 31 385 +16
Total Volume and Open Interest 60,832 120,997 +2,610
Japanese Yen(CME)
Mar12 120112 130.21 130.53 130.00 130.37 +0.17 42,533 163,186 -1,187
Jun12 120112 130.44 130.54 130.29 130.54 +0.16 8 334 +7
Sep12 120112 130.76 130.76 130.59 130.76 +0.17 0 12 +0
Total Volume and Open Interest 42,541 163,533 -1,180
Swiss Franc(CME)
Mar12 120112 104.95 106.35 104.81 106.07 +1.26 20,109 41,842 +143
Jun12 120112 106.27 106.27 105.02 106.27 +1.25 0 21 +0
Sep12 120112 106.52 106.52 105.28 106.52 +1.24 0 5 +0
Total Volume and Open Interest 20,109 41,869 +143
EuroFX(CME)
Mar12 120112 127.13 128.48 127.02 128.32 +1.32 214,390 291,573 +3,029
Jun12 120112 127.17 128.49 127.09 128.40 +1.31 1,361 2,638 +798
Sep12 120112 128.00 128.52 127.22 128.52 +1.30 0 34 +0
Total Volume and Open Interest 215,751 294,263 +3,827
Mexican Peso(CME)
Jan12 120112 737.0 737.0 732.5 737.0 +4.5 0 95 +0
Feb12 120112 735.0 735.0 730.8 735.0 +4.2 0 4,000 +0
Total Volume and Open Interest 23,738 123,845 +77
Brazilian Real(CME)
Feb12 120112 556.30 559.80 554.25 558.25 +6.65 0 734 +0
Mar12 120112 552.50 554.00 551.70 554.00 +6.10 858 4,568 +70
Apr12 120112 550.75 550.75 550.75 550.75 +6.10      
May12 120112 547.55 547.55 547.55 547.55 +6.10      
Total Volume and Open Interest 858 18,918 +70
30-Year T-Bonds(CBOT)
Mar12 120112 143~280 144~070 143~130 143~180 -0~140 248,640 599,024 +13,561
Jun12 120112 142~100 142~220 142~040 142~040 -0~140 17 179 +0
Sep12 120112 140~220 141~040 140~220 140~220 -0~140      
Total Volume and Open Interest 248,657 599,203 +13,561
10-Year T-Notes(CBOT)
Mar12 120112 131~050 131~100 130~290 130~310 -0~075 742,256 1,578,111 +23,513
Jun12 120112 130~260 131~000 130~220 130~220 -0~075 742 868 +719
Sep12 120112 129~270 129~270 129~270 129~270 -0~075      
Total Volume and Open Interest 742,998 1,578,979 +24,232
5-Year T-Notes(CBOT)
Mar12 120112 123~050 123~060 123~040 123~045 -0~009 339,978 1,330,474 +26,848
Jun12 120112 123~024 123~028 123~019 123~019 -0~009 3 56 +0
Sep12 120112 122~043 122~052 122~043 122~043 -0~009      
Total Volume and Open Interest 339,981 1,330,530 +26,848
2 Year T-Notes(CBOT)
Mar12 120112 110~041 110~043 110~040 110~042 +0~001 96,885 678,937 +7,114
Jun12 120112 110~032 110~033 110~032 110~033 +0~001 2 0 +0
Sep12 120112 109~099 109~099 109~098 109~099 +0~001      
Total Volume and Open Interest 96,887 678,937 +7,114
Eurodollars(CME)
Mar12 120112 99.485 99.525 99.475 99.515 +0.040 189,046 948,149 +10,070
Jun12 120112 99.445 99.490 99.435 99.480 +0.040 278,135 941,766 -2,242
Sep12 120112 99.420 99.460 99.410 99.450 +0.040 249,683 725,618 +3,911
Dec12 120112 99.390 99.435 99.390 99.425 +0.035 226,304 767,845 +14,331
Mar13 120112 99.395 99.430 99.390 99.415 +0.025 187,402 766,789 +13,324
Jun13 120112 99.365 99.405 99.365 99.390 +0.020 130,306 602,929 +10,889
Sep13 120112 99.330 99.365 99.325 99.350 +0.020 101,265 509,236 +7,245
Dec13 120112 99.260 99.295 99.260 99.285 +0.020 116,961 511,221 +11,205
Mar14 120112 99.180 99.210 99.175 99.200 +0.020 79,683 378,709 -93
Jun14 120112 99.050 99.085 99.045 99.075 +0.020 62,846 315,712 -4,604
Sep14 120112 98.900 98.940 98.900 98.930 +0.020 50,726 200,474 +441
Dec14 120112 98.745 98.780 98.740 98.765 +0.015 56,571 228,772 -556
Mar15 120112 98.595 98.625 98.585 98.610 +0.010 31,586 162,390 -2,712
Jun15 120112 0.131 0.161 0.121 0.136 +0.005 27,628 107,399 +851
Sep15 120112 6.510 6.540 6.505 6.510 -0.005 20,969 75,226 +454
Dec15 120112 6.330 6.360 6.315 6.320 -0.015 19,716 62,806 +1,207
Mar16 120112 6.180 6.205 6.160 6.160 -0.020 13,129 51,564 +584
Jun16 120112 6.030 6.050 6.005 6.005 -0.025 9,248 41,078 +217
Total Volume and Open Interest 1,886,398 7,662,714 +69,081
30 Day Federal Funds(CBOT)
Jan12 120112 99.923 99.925 99.923 99.925 unch 1,068 68,373 -509
Feb12 120112 99.920 99.920 99.915 99.920 unch 475 53,941 -60
Mar12 120112 99.920 99.920 99.915 99.915 unch 599 34,653 +74
Apr12 120112 99.910 99.915 99.905 99.910 unch 791 36,554 -96
May12 120112 99.910 99.910 99.905 99.905 unch 443 43,866 -191
Jun12 120112 99.910 99.910 99.905 99.905 unch 1,438 33,107 -142
Total Volume and Open Interest 12,560 516,316 -818
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120112 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120112 99.662 99.662 99.662 99.662 unch      
Sep12 120112 99.660 99.660 99.660 99.660 unch      
Dec12 120112 99.658 99.658 99.658 99.658 unch      
Mar13 120112 99.650 99.650 99.650 99.650 unch      
Jun13 120112 99.620 99.620 99.620 99.620 unch      
Sep13 120112 99.620 99.620 99.620 99.620 unch      
Dec13 120112 99.535 99.535 99.535 99.535 unch      
Mar14 120112 99.395 99.395 99.395 99.395 unch      
Jun14 120112 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120112 99.65 99.65 99.65 99.65 unch 0 1,949 +0
Jun12 120112 99.66 99.66 99.66 99.66 unch 0 1,440 +0
Sep12 120112 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120112 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120112 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120112 99.62 99.62 99.62 99.62 unch 0 208 +0
Sep13 120112 99.62 99.62 99.62 99.62 unch 0 325 +0
Dec13 120112 99.62 99.62 99.54 99.54 unch 0 3 +0
Total Volume and Open Interest 0 4,882 +0
Japanese Gov't Bonds(SGX)
Mar12 120112 142.45 142.69 142.44 142.69 +0.25 1,023 23,933 -95
Jun12 120112 141.35 141.35 141.35 141.35 +0.25 0 2 +0
Sep12 120112 139.26 139.26 139.26 139.26 +0.25 0 5 +0
Total Volume and Open Interest 1,023 23,944 -95
Euro-Bund(EUREX)
Mar12 120112 139.23 139.44 138.95 139.16 -0.19 501,918 856,086 -21,275
Jun12 120112 137.40 137.74 137.39 137.46 -0.17 17 233 +0
Sep12 120112 137.46 137.46 137.46 137.46 -0.19      
Total Volume and Open Interest 501,935 856,319 -21,275
Euro-Bobl(EUREX)
Mar12 120112 125.23 125.34 125.13 125.24 -0.02 338,976 651,298 -3,479
Jun12 120112 123.64 123.64 123.64 123.64 -0.02      
Sep12 120112 123.64 123.64 123.64 123.64 -0.02      
Total Volume and Open Interest 338,976 651,298 -3,479
3-Mth Euribor(EUREX)
Mar12 120112 99.010 99.010 99.010 99.010 +0.025 0 1,259 +0
Jun12 120112 99.135 99.135 99.135 99.135 +0.040 0 1,451 +0
Sep12 120112 99.170 99.170 99.170 99.170 +0.035 0 928 +0
Total Volume and Open Interest 6 5,863 -6
Long Gilt(LIFFE)
Mar12 120112 116~24 116~28 116~16 116~20 -0~03 112,991 317,045 +11,475
Jun12 120112 115~20 115~20 115~20 115~20 -0~04 1 89 +0
Total Volume and Open Interest 112,992 317,134 +11,475
3-Mth Short Sterling(LIFFE)
Mar12 120112 98.94 98.99 98.93 98.99 +0.07 37,693 334,239 +7,503
Jun12 120112 98.99 99.05 98.98 99.04 +0.07 49,524 206,296 -3,011
Sep12 120112 99.03 99.10 99.02 99.08 +0.07 46,155 273,165 +4,152
Dec12 120112 99.05 99.11 99.03 99.09 +0.06 38,603 222,088 +5,914
Mar13 120112 99.06 99.12 99.02 99.10 +0.05 54,681 247,687 -1,459
Jun13 120112 99.04 99.10 99.01 99.08 +0.05 33,536 207,378 +3,727
Total Volume and Open Interest 331,890 1,948,609 +21,223
3-Mth Euribor(LIFFE)
Mar12 120112 98.990 99.025 98.985 99.010 +0.025 139,734 527,902 +5,541
Jun12 120112 99.105 99.150 99.095 99.135 +0.040 109,202 420,201 +4,148
Sep12 120112 99.140 99.185 99.130 99.170 +0.035 109,429 431,983 -8,937
Total Volume and Open Interest 671,155 3,178,870 +34,278
3-Mth Aus T-Bills(SFE)
Mar12 120112 95.89 95.90 95.86 95.89 unch 20,958 223,020 -908
Jun12 120112 96.26 96.29 96.25 96.27 unch 22,709 169,895 -878
Sep12 120112 96.37 96.41 96.35 96.37 -0.01 11,246 116,222 -733
Dec12 120112 96.30 96.35 96.29 96.31 unch 5,476 72,228 -322
Mar13 120112 96.22 96.29 96.21 96.23 -0.01 2,735 52,211 -515
Jun13 120112 96.16 96.20 96.13 96.17 unch 949 50,235 +535
Sep13 120112 96.06 96.13 96.05 96.09 unch 858 28,877 -684
Dec13 120112 96.00 96.07 95.99 96.03 unch 1,116 23,202 +380
Mar14 120112 95.92 95.97 95.91 95.97 +0.01 208 2,376 +172
Jun14 120112 95.84 95.90 95.84 95.90 +0.02 17 625 -1
Total Volume and Open Interest 66,273 739,016 -2,953
10-Year Aus T-Bonds(SFE)
Mar12 120112 96.16 96.20 96.14 96.20 +0.04 43,369 358,215 +6,701
Jun12 120112 96.20 96.20 96.20 96.20 +0.04      
Total Volume and Open Interest 43,369 358,215 +6,701
3-Year Aus T-Bonds(SFE)
Mar12 120112 96.83 96.87 96.81 96.85 +0.02 97,328 382,171 -7,325
Jun12 120112 96.85 96.85 96.85 96.85 +0.02      
Total Volume and Open Interest 97,328 382,171 -7,325
Gold(CMX)
Feb12 120112 1643.5 1662.9 1640.9 1647.7 +8.1 168,405 193,494 -9,576
Apr12 120112 1646.7 1665.7 1645.3 1650.7 +8.1 23,080 61,849 +8,508
Jun12 120112 1648.5 1668.5 1648.5 1653.8 +8.2 5,888 37,789 +737
Aug12 120112 1656.7 1668.9 1656.0 1656.1 +8.2 1,663 16,171 +924
Oct12 120112 1654.4 1670.8 1654.4 1658.3 +8.1 676 11,595 +46
Dec12 120112 1655.6 1675.5 1655.6 1660.8 +8.0 4,408 32,507 +2,638
Feb13 120112 1662.7 1670.2 1662.7 1662.9 +7.9 397 4,558 +185
Apr13 120112 1665.1 1665.1 1665.1 1665.1 +7.9 100 2,316 +0
Jun13 120112 1667.8 1667.8 1667.8 1667.8 +7.8 200 10,737 +200
Aug13 120112 1670.8 1670.8 1670.8 1670.8 +7.7 0 145 +0
Oct13 120112 1674.0 1674.0 1674.0 1674.0 +7.6      
Dec13 120112 1677.4 1677.4 1677.4 1677.4 +7.6 35 10,779 +35
Total Volume and Open Interest 205,231 417,923 +3,879
Silver(CMX)
Mar12 120112 2995.0 3066.5 2987.0 3012.4 +23.4 40,675 56,387 -485
May12 120112 3002.5 3069.5 3000.0 3017.3 +23.5 1,391 9,815 -296
Jul12 120112 3000.0 3071.0 3000.0 3021.3 +23.5 949 4,750 +97
Sep12 120112 3041.0 3041.0 3023.5 3023.6 +23.6 172 2,773 +59
Dec12 120112 3013.5 3068.5 3010.5 3026.9 +23.8 328 13,487 +200
Mar13 120112 3026.1 3026.1 3026.1 3026.1 +23.9 0 1,194 +0
May13 120112 3024.4 3024.4 3024.4 3024.4 +23.8 0 1,085 +0
Total Volume and Open Interest 43,672 104,345 -400
Platinum(NYMEX)
Jan12 120112 1498.7 1499.0 1498.7 1499.0 +2.4 27 141 +2
Apr12 120112 1497.4 1512.5 1491.3 1500.1 +2.4 10,644 42,408 -186
Jul12 120112 1500.0 1513.9 1500.0 1503.7 +2.4 76 1,016 +19
Oct12 120112 1509.6 1509.6 1507.3 1507.3 +2.3 13 126 +2
Total Volume and Open Interest 10,760 43,692 -163
Palladium(NYMEX)
Mar12 120112 641.50 649.00 630.90 641.25 -4.40 3,377 17,076 +96
Jun12 120112 646.85 647.95 642.85 642.85 -4.25 9 540 +0
Sep12 120112 644.05 644.05 644.05 644.05 -4.25 4 140 +2
Total Volume and Open Interest 3,390 17,756 +98
Copper(CMX)
Mar12 120112 355.00 367.10 352.20 364.90 +10.30 42,602 72,185 +641
May12 120112 355.05 367.95 353.70 365.85 +10.15 6,973 23,393 -175
Jul12 120112 356.20 367.50 356.20 366.75 +10.15 4,365 12,713 +2,978
Sep12 120112 357.25 367.75 355.50 367.40 +10.15 2,298 3,429 -719
Dec12 120112 357.50 369.70 357.20 367.95 +10.10 1,226 4,764 +849
Total Volume and Open Interest 58,002 126,638 +3,548
DJIA Index(CBOT)
Mar12 120112 12386 12463 12325 12413 +25 203 11,271 -27
Jun12 120112 12343 12343 12319 12343 +24 0 304 +0
Sep12 120112 12280 12280 12256 12280 +24      
Dec12 120112 12203 12203 12179 12203 +24      
Total Volume and Open Interest 203 11,575 -27
E-mini DJIA Index(CBOT)
Mar12 120112 12390 12465 12323 12413 +25 90,605 100,426 -791
Jun12 120112 12390 12390 12270 12343 +24 16 63 +1
Sep12 120112 12280 12280 12280 12280 +24 1 9 +0
Dec12 120112 12203 12203 12203 12203 +24      
Total Volume and Open Interest 90,622 100,498 -790
S & P 500(CME)
Mar12 120112 1287.80 1297.50 1281.00 1291.70 +3.50 8,248 233,311 +1,307
Jun12 120112 1286.10 1286.60 1276.60 1286.10 +3.50 462 2,924 +250
Sep12 120112 1280.40 1281.00 1271.00 1280.40 +3.40 24 965 +0
Dec12 120112 1274.80 1275.40 1265.40 1274.80 +3.40 1 202 +1
Total Volume and Open Interest 8,735 237,402 +1,558
S & P 500 E-Mini(Globex)
Mar12 120112 1288.25 1297.50 1280.75 1291.75 +3.50 1,531,383 2,578,611 -730
Jun12 120112 1282.50 1291.50 1276.50 1286.00 +3.50 889 13,375 +271
Total Volume and Open Interest 1,532,277 2,592,195 -459
NASDAQ 100(CME)
Mar12 120112 2365.50 2382.50 2355.00 2378.50 +11.50 593 9,500 +350
Jun12 120112 2374.50 2374.50 2354.00 2374.50 +11.50      
Sep12 120112 2372.00 2372.00 2371.50 2372.00 +11.50      
Total Volume and Open Interest 593 9,500 +350
NASDAQ 100 E-Mini(Globex)
Mar12 120112 2367.00 2383.00 2355.80 2378.50 +11.50 147,334 298,216 +3,958
Jun12 120112 2360.00 2379.00 2360.00 2374.50 +11.50 14 71 -1
Total Volume and Open Interest 147,348 298,290 +3,957
S & P Midcap 400(CME)
Mar12 120112 909.80 909.80 901.00 909.80 +1.20 0 1,023 +0
Jun12 120112 907.80 907.80 907.80 907.80 +1.20      
Sep12 120112 905.80 905.80 905.80 905.80 +1.20      
Total Volume and Open Interest 0 1,023 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120112 8440 8455 8370 8420 -30 2,595 23,144 -166
Jun12 120112 8330 8395 8330 8365 -30 1 27 -1
Total Volume and Open Interest 2,596 23,171 -167
Nikkei 225(SGX)
Mar12 120112 8435 8450 8350 8385 -50 51,960 200,363 -4,045
Jun12 120112 8345 8345 8290 8310 -45 13 339 +2
Sep12 120112 8305 8305 8305 8305 -50 0 30 +0
Total Volume and Open Interest 53,651 212,430 -3,225
CAC 40(EURONEXT)
Jan12 120112 3220.0 3254.5 3190.0 3200.0 -4.5 75,557 278,394 +11,518
Feb12 120112 3223.0 3252.5 3193.0 3200.5 -4.0 42 1,125 +28
Mar12 120112 3218.5 3253.0 3195.0 3199.5 -4.5 360 20,301 -151
Total Volume and Open Interest 75,959 299,870 +11,395
Hang Seng Index(HKFE)
Jan12 120112 19120 19286 19070 19115 -53 66,567 85,076 -933
Feb12 120112 19123 19282 19078 19118 -59 769 1,370 +220
Mar12 120112 19170 19216 19023 19060 -58 556 4,285 +18
Total Volume and Open Interest 67,977 92,717 -678
DAX(EUREX)
Mar12 120112 6173.0 6264.0 6152.0 6184.5 +37.5 150,734 151,740 -2,763
Jun12 120112 6189.0 6266.0 6171.0 6196.5 +37.0 368 5,812 -236
Sep12 120112 6191.0 6240.0 6184.0 6204.5 +37.0 19 526 +6
Total Volume and Open Interest 151,121 158,078 -2,993
FT-SE 100(EURONEXT)
Mar12 120112 5638.00 5658.50 5596.00 5615.50 unch 105,841 618,057 +2,461
Jun12 120112 5579.00 5603.00 5561.00 5568.00 -1.50 1,568 5,262 +1,552
Sep12 120112 5536.00 5536.00 5536.00 5536.00 -1.50 0 10 +0
Total Volume and Open Interest 107,409 623,329 +4,013
SPI 200(SFE)
Mar12 120112 4172.0 4185.0 4138.0 4152.0 -17.0 30,357 199,191 -3,848
Jun12 120112 4174.0 4174.0 4161.0 4161.0 -17.0 99 2,006 -234
Sep12 120112 4124.0 4124.0 4124.0 4124.0 -16.0 1 1,084 +0
Total Volume and Open Interest 31,094 205,396 -3,909
GSCI(CME)
Jan12 120112 665.00 669.75 652.75 653.45 -10.05 1,705 5,659 -1,506
Feb12 120112 666.40 671.00 654.30 655.00 -10.00 1,409 3,518 +1,338
Mar12 120112 658.00 673.50 657.50 658.00 -9.50 0 1 +0
Total Volume and Open Interest 3,114 9,178 -168
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php