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 Mon January 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120113 1182.00 1194.50 1157.50 1158.25 -24.25 103,990 206,542 +3,649
May12 120113 1192.00 1204.50 1167.25 1167.75 -24.75 25,147 92,474 +613
Jul12 120113 1201.50 1214.75 1177.00 1177.75 -25.00 27,488 81,911 +1,703
Aug12 120113 1192.75 1201.25 1176.50 1176.50 -24.75 300 1,804 +6
Sep12 120113 1202.25 1202.75 1172.00 1172.00 -21.75 401 1,682 +25
Nov12 120113 1187.00 1199.50 1168.50 1170.00 -18.50 16,556 61,258 +861
Jan13 120113 1195.50 1196.50 1178.75 1178.75 -17.75 259 14,913 +13
Mar13 120113 1210.00 1210.00 1185.50 1185.50 -18.00 92 1,183 -14
May13 120113 1214.00 1214.00 1186.50 1186.50 -18.25 88 321 +27
Jul13 120113 1215.00 1216.50 1189.50 1189.50 -18.00 72 780 +20
Aug13 120113 1188.75 1205.75 1188.75 1188.75 -17.00 0 2 +0
Sep13 120113 1173.00 1190.00 1173.00 1173.00 -17.00      
Nov13 120113 1185.00 1190.00 1164.00 1164.00 -14.50 88 2,360 +13
Jan14 120113 1175.00 1182.75 1171.00 1171.00 -11.75 0 2 +0
Total Volume and Open Interest 175,466 466,143 +6,394
Soybean Meal(CBOT)
Mar12 120113 306.10 309.60 300.60 301.50 -5.60 43,859 82,772 -392
May12 120113 309.30 312.60 303.00 304.50 -5.70 9,721 31,792 -78
Jul12 120113 312.90 316.00 306.90 307.80 -5.80 11,933 27,123 -2,284
Aug12 120113 312.50 313.90 307.70 308.40 -5.50 1,279 6,053 -202
Sep12 120113 312.50 313.50 308.00 308.40 -5.10 646 5,481 -50
Oct12 120113 309.50 310.20 305.40 305.50 -4.70 535 3,287 -83
Dec12 120113 310.00 312.50 305.20 306.10 -4.50 7,684 16,387 -894
Jan13 120113 311.80 312.10 307.60 307.60 -4.50 158 1,721 +50
Mar13 120113 315.00 315.20 310.70 310.70 -4.50 77 2,151 +12
May13 120113 312.40 316.90 312.40 312.40 -4.50 0 1,269 +0
Total Volume and Open Interest 76,954 179,224 -4,365
Soybean Oil(CBOT)
Mar12 120113 51.36 51.75 50.16 50.29 -1.17 60,523 145,938 +759
May12 120113 51.73 52.09 50.57 50.70 -1.16 10,117 52,183 +34
Jul12 120113 52.09 52.49 50.94 51.06 -1.15 9,163 38,799 -298
Aug12 120113 51.79 51.95 51.16 51.16 -1.12 293 5,714 +5
Sep12 120113 52.16 52.16 51.25 51.25 -1.08 491 5,344 -29
Oct12 120113 52.14 52.14 51.28 51.28 -1.05 141 5,720 -10
Dec12 120113 52.35 52.67 51.27 51.42 -0.99 3,969 24,216 +1,168
Jan13 120113 51.57 52.56 51.57 51.57 -0.99 4 115 +0
Mar13 120113 51.82 52.81 51.82 51.82 -0.99 1 259 +1
May13 120113 51.92 52.91 51.92 51.92 -0.99 0 89 +0
Total Volume and Open Interest 84,953 279,310 +1,504
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120113 520.0 523.4 514.0 515.1 -5.2 8,268 80,892 -571
May12 120113 525.0 527.4 518.1 519.2 -5.3 3,502 25,445 +756
Jul12 120113 528.4 530.6 521.0 521.9 -6.5 680 15,810 +168
Nov12 120113 508.6 509.8 500.7 501.1 -7.6 189 22,409 +112
Total Volume and Open Interest 12,665 145,882 +491
Corn(CBOT)
Mar12 120113 608.50 614.75 598.50 599.50 -12.00 189,874 489,984 -9,837
May12 120113 615.50 621.75 605.25 606.50 -11.75 69,005 221,864 +2,067
Jul12 120113 620.25 627.00 610.75 612.00 -11.25 53,258 190,614 +2,881
Sep12 120113 579.75 585.25 576.00 578.00 -2.00 8,307 49,225 +1,327
Dec12 120113 560.25 566.50 553.50 555.25 -5.75 25,178 198,988 +3,338
Mar13 120113 573.00 578.50 565.00 565.00 -8.00 1,378 38,048 +410
May13 120113 580.00 583.25 572.25 572.25 -8.00 162 1,824 +58
Jul13 120113 585.00 590.00 577.75 577.75 -7.75 389 2,565 +35
Sep13 120113 555.75 575.75 555.75 555.75 -4.25 37 574 +13
Dec13 120113 554.25 555.00 547.75 548.25 -2.25 453 16,088 +114
Total Volume and Open Interest 348,101 1,211,909 +430
Wheat(CBOT)
Mar12 120113 604.50 610.00 599.00 602.25 -2.75 53,041 182,329 +3,242
May12 120113 626.25 632.00 621.25 624.25 -2.75 15,158 71,162 -348
Jul12 120113 648.00 653.50 642.00 645.75 -2.25 15,640 83,100 +393
Sep12 120113 668.25 674.00 662.50 666.75 -1.75 5,045 23,057 +2,311
Dec12 120113 689.50 695.00 683.00 686.75 -3.25 5,085 48,081 +1,334
Mar13 120113 709.00 709.00 698.00 698.50 -5.50 112 2,612 +38
Total Volume and Open Interest 94,279 414,680 +7,017
Wheat(KCBT)
Mar12 120113 672.00 676.50 665.25 670.00 -3.00 6,585 63,789 +44
May12 120113 678.50 685.25 674.75 679.25 -3.00 1,711 18,555 +123
Jul12 120113 690.25 694.50 683.50 688.75 -2.75 2,571 41,798 +597
Sep12 120113 703.75 708.25 700.00 703.75 -2.50 582 7,583 +247
Dec12 120113 722.50 729.75 721.75 726.50 -1.75 1,069 10,912 +167
Mar13 120113 742.00 742.00 735.25 740.50 -1.75 11 264 +3
Total Volume and Open Interest 12,536 143,223 +1,184
Wheat(MGE)
Mar12 120113 807.25 813.25 798.00 801.25 -6.25 2,073 15,216 +256
May12 120113 792.50 797.75 783.00 785.75 -6.75 1,065 7,943 -49
Jul12 120113 784.50 788.50 775.50 777.75 -6.25 747 7,761 +26
Sep12 120113 766.00 772.00 762.50 764.50 -2.50 374 5,323 +133
Dec12 120113 768.75 776.00 768.75 771.50 +0.50 328 3,728 +74
Total Volume and Open Interest 4,605 40,161 +449
Oats(CBOT)
Mar12 120113 284.25 289.25 280.00 282.50 -1.75 470 10,404 +38
May12 120113 287.50 288.25 281.50 283.00 -3.25 17 2,113 +3
Jul12 120113 288.50 290.00 285.00 287.00 -1.50 7 240 +0
Sep12 120113 293.50 293.50 293.50 293.50 unch 0 32 +0
Total Volume and Open Interest 495 12,954 +42
Rough Rice(CBOT)
Jan12 120113 14.38 14.45 14.36 14.39 +0.02 18 20 -6
Mar12 120113 14.62 14.66 14.42 14.44 -0.13 899 12,107 -37
May12 120113 14.93 14.93 14.72 14.72 -0.13 31 1,060 -19
Jul12 120113 15.03 15.11 14.98 14.98 -0.14 18 635 +18
Total Volume and Open Interest 974 14,061 -39
Live Cattle(CME)
Feb12 120113 121.285 122.800 121.100 122.480 +1.230 31,129 101,206 -5,616
Apr12 120113 125.100 126.600 124.850 126.400 +1.150 25,970 111,628 +2,384
Jun12 120113 124.350 125.450 124.150 125.250 +0.750 14,083 78,380 +3,059
Aug12 120113 125.830 127.100 125.785 126.850 +0.600 5,875 25,834 +1,450
Oct12 120113 128.825 129.850 128.630 129.650 +0.415 1,660 10,510 +258
Dec12 120113 129.535 130.550 129.350 130.050 +0.550 996 6,001 +220
Total Volume and Open Interest 79,935 335,228 +1,868
Feeder Cattle(CME)
Jan12 120113 149.450 150.685 149.400 150.575 +1.090 710 4,164 -207
Mar12 120113 151.600 152.785 151.300 152.380 +0.580 2,063 16,867 -86
Apr12 120113 153.100 154.300 152.900 154.000 +0.675 610 4,771 +164
May12 120113 153.935 155.200 153.850 154.785 +0.550 797 5,386 -4
Aug12 120113 155.300 156.400 155.130 155.900 +0.400 532 5,132 +112
Sep12 120113 155.380 156.250 155.300 156.250 +0.715 112 966 +71
Oct12 120113 155.300 156.250 155.000 155.900 +0.350 21 358 +12
Total Volume and Open Interest 4,859 37,752 +71
Lean Hogs(CME)
Feb12 120113 84.285 85.830 84.150 85.600 +1.650 24,482 59,720 -4,862
Apr12 120113 86.930 87.535 86.750 87.050 +0.470 19,079 74,935 +1,773
May12 120113 94.300 94.850 94.230 94.850 +0.650 102 2,360 +0
Jun12 120113 95.300 96.250 95.200 96.100 +1.065 12,079 51,948 +368
Jul12 120113 95.100 95.750 95.050 95.500 +0.715 2,577 13,611 +238
Aug12 120113 95.285 96.000 94.980 95.900 +0.650 3,140 17,111 +977
Oct12 120113 85.250 85.700 84.980 85.680 +0.350 1,633 11,759 +403
Dec12 120113 81.100 81.600 80.850 81.600 +0.375 257 4,659 +83
Total Volume and Open Interest 63,391 237,023 -1,014
Class III Milk(CME)
Jan12 120113 17.10 17.14 17.07 17.11 -0.01 109 4,366 -39
Feb12 120113 17.40 17.40 17.01 17.08 -0.32 282 5,604 +111
Mar12 120113 17.75 17.80 17.33 17.39 -0.37 127 4,647 +66
Apr12 120113 17.61 17.68 17.30 17.31 -0.37 52 3,113 +29
May12 120113 17.59 17.61 17.35 17.35 -0.24 36 2,835 +26
Total Volume and Open Interest 730 32,023 +220
Cocoa(ICE)
Mar12 120113 2300 2300 2233 2269 -57 19,741 75,612 -2,118
May12 120113 2316 2316 2252 2284 -58 4,443 37,076 -230
Jul12 120113 2335 2335 2273 2303 -57 1,750 19,537 +1
Sep12 120113 2353 2353 2290 2321 -57 275 14,858 -44
Dec12 120113 2372 2372 2315 2340 -55 136 15,285 -1
Mar13 120113 2390 2390 2333 2359 -51 49 5,304 -4
May13 120113 2367 2367 2367 2367 -54 2 2,457 -1
Total Volume and Open Interest 26,399 170,908 -2,397
Coffee "C"(ICE)
Mar12 120113 233.85 236.40 224.50 225.25 -8.65 20,865 58,348 -177
May12 120113 236.60 239.00 227.45 228.10 -8.55 4,733 27,334 +878
Jul12 120113 239.30 241.80 230.00 230.80 -8.50 1,785 11,438 +33
Sep12 120113 241.15 243.25 232.75 232.80 -8.35 797 6,666 +65
Dec12 120113 242.90 244.95 234.80 234.80 -8.10 594 7,044 -70
Mar13 120113 245.70 246.80 236.85 237.10 -7.70 139 914 +14
Total Volume and Open Interest 29,063 112,261 +760
Orange Juice(ICE)
Mar12 120113 178.10 198.10 178.10 184.60 +6.50 5,368 22,993 -381
May12 120113 175.00 194.00 175.00 177.75 +3.15 1,189 3,706 +109
Jul12 120113 183.05 190.40 174.85 174.85 +1.25 198 1,047 +114
Sep12 120113 173.35 173.35 173.35 173.35 +0.85 5 347 +5
Nov12 120113 171.90 171.90 171.90 171.90 +2.20 2 146 -1
Jan13 120113 171.10 171.10 171.10 171.10 +2.20 0 5 +0
Total Volume and Open Interest 6,762 28,248 -154
Sugar #11(ICE)
Mar12 120113 23.30 23.96 23.10 23.84 +0.57 45,001 221,200 +172
May12 120113 22.90 23.38 22.65 23.33 +0.49 20,490 96,115 +117
Jul12 120113 22.68 23.07 22.44 23.03 +0.42 15,793 119,329 +3,429
Oct12 120113 22.95 23.45 22.83 23.43 +0.48 7,286 60,673 +1,429
Mar13 120113 23.53 23.93 23.34 23.93 +0.53 3,050 38,901 +829
Total Volume and Open Interest 93,723 589,687 +6,039
London Cocoa(LCE)
Mar12 120113 1496 1520 1485 1511 -34 16,374 73,167 -833
May12 120113 1506 1533 1495 1525 -29 4,555 23,803 +1,477
Jul12 120113 1518 1545 1508 1538 -29 2,498 31,135 +126
Sep12 120113 1531 1555 1528 1550 -30 1,270 22,572 +262
Dec12 120113 1541 1569 1541 1561 -28 279 16,100 -53
Mar13 120113 1562 1569 1562 1569 -28 33 10,141 +0
May13 120113 1577 1577 1577 1577 -25 14 3,457 +7
Total Volume and Open Interest 25,037 181,470 +986
London Sugar(LCE)
Mar12 120113 619.30 623.60 611.10 622.10 +1.50 3,048 28,681 +231
May12 120113 601.10 605.90 594.50 603.10 +0.80 2,191 13,086 +342
Aug12 120113 593.90 598.10 587.30 595.80 +1.20 1,035 13,378 -15
Oct12 120113 595.70 598.70 588.20 596.80 +1.40 419 4,499 +34
Dec12 120113 598.50 602.50 592.20 600.80 +1.10 68 1,803 +18
Total Volume and Open Interest 6,828 63,030 +589
Cotton(ICE)
Mar12 120113 95.55 95.98 94.52 95.47 -0.22 10,449 80,205 +174
May12 120113 95.07 95.55 94.13 95.08 -0.17 2,790 28,697 +609
Jul12 120113 95.14 95.50 94.13 95.10 -0.16 2,344 26,055 +1,012
Oct12 120113 94.65 94.65 94.65 94.65 -0.16 0 88 +0
Dec12 120113 91.50 92.08 90.90 91.95 -0.12 497 13,084 +389
Mar13 120113 92.65 92.65 92.65 92.65 -0.03 1 455 +0
Total Volume and Open Interest 16,098 149,509 +2,192
Lumber(CME)
Mar12 120113 239.8 246.3 238.7 245.7 +9.4 851 5,780 -28
May12 120113 255.9 262.0 254.6 260.4 +8.4 255 1,915 +10
Jul12 120113 267.7 270.8 265.3 269.1 +7.1 31 639 -9
Sep12 120113 269.9 273.9 269.9 273.2 +5.7 4 251 -2
Total Volume and Open Interest 1,249 8,684 -97
Crude Oil(NYM)
Feb12 120113 99.20 100.19 97.70 98.70 -0.40 311,641 157,773 -23,602
Mar12 120113 99.47 100.41 97.93 98.88 -0.43 112,672 242,021 +18,618
Apr12 120113 99.72 100.67 98.25 99.12 -0.44 41,788 98,890 +432
May12 120113 100.19 100.97 98.66 99.41 -0.42 30,973 81,181 -2,546
Jun12 120113 100.35 101.17 98.89 99.66 -0.39 36,800 92,718 -527
Jul12 120113 100.67 100.67 99.07 99.81 -0.35 8,644 47,432 +918
Aug12 120113 100.26 100.26 99.37 99.82 -0.29 5,896 35,896 -864
Sep12 120113 100.59 101.12 99.12 99.77 -0.21 7,071 35,075 +304
Oct12 120113 99.61 99.92 99.30 99.68 -0.14 3,259 32,448 +276
Nov12 120113 100.48 100.48 99.29 99.59 -0.08 3,822 31,004 -580
Dec12 120113 99.87 100.75 98.77 99.50 -0.04 32,078 178,434 -1,645
Jan13 120113 99.50 99.50 98.68 99.26 -0.01 2,192 29,148 -249
Feb13 120113 99.00 99.00 99.00 99.00 +0.02 871 15,056 +142
Mar13 120113 98.72 98.72 98.72 98.72 +0.04 595 14,098 +9
Apr13 120113 98.42 98.42 98.42 98.42 +0.04 558 6,555 +149
May13 120113 98.12 98.12 98.12 98.12 +0.05 539 7,031 +91
Total Volume and Open Interest 627,037 1,382,958 -5,841
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 5,418 1,100 -204
Feb12 120113 99.275 100.200 97.700 98.700 -0.400 7,444 1,838 -242
Mar12 120113 99.500 100.350 97.950 98.875 -0.425 504 568 +24
Apr12 120113 99.775 100.650 98.500 99.125 -0.425 71 202 -10
May12 120113 100.150 100.800 98.800 99.400 -0.425 16 35 -4
Jun12 120113 99.650 100.950 99.650 99.650 -0.400 1 16 +1
Jul12 120113 99.900 101.150 99.600 99.800 -0.350 0 7 -5
Aug12 120113 99.825 100.775 99.825 99.825 -0.275 0 5 +0
Sep12 120113 99.775 99.775 99.775 99.775 -0.200 0 1 +0
Oct12 120113 100.100 100.100 99.675 99.675 -0.150 0 9 +0
Total Volume and Open Interest 8,036 2,900 -236
Heating Oil(NYM)
Feb12 120113 305.25 307.94 302.30 302.72 -2.69 72,185 63,689 -5,827
Mar12 120113 304.85 307.15 301.70 302.01 -2.62 38,172 57,969 -2,026
Apr12 120113 303.38 305.44 300.04 300.34 -2.25 21,123 28,670 +1,171
May12 120113 301.76 302.10 297.95 298.34 -1.85 13,126 24,082 +1,284
Jun12 120113 301.00 302.00 296.93 297.52 -1.44 23,698 42,079 +2,124
Jul12 120113 299.78 301.62 297.75 297.95 -1.00 3,916 11,062 +71
Aug12 120113 298.82 300.65 298.48 298.48 -0.70 1,913 5,176 +501
Sep12 120113 301.60 301.95 298.15 298.97 -0.63 3,268 9,883 +750
Oct12 120113 300.80 300.80 298.69 299.62 -0.58 385 3,195 +108
Nov12 120113 300.00 302.10 299.77 300.27 -0.55 606 2,104 +112
Dec12 120113 303.41 303.41 300.04 300.87 -0.48 4,573 20,652 +1,325
Jan13 120113 301.14 301.41 301.14 301.17 -0.47 285 2,781 -54
Total Volume and Open Interest 183,323 272,475 -446
Gasoline(NYMEX)
Feb12 120113 274.00 276.79 271.92 273.42 +0.29 46,234 71,240 -2,020
Mar12 120113 274.54 276.97 272.36 273.97 +0.27 35,912 65,350 +4,945
Apr12 120113 286.79 289.41 285.00 286.59 +0.16 23,456 39,145 +1,013
May12 120113 288.69 288.69 284.27 285.92 +0.06 12,171 33,108 +978
Jun12 120113 285.16 286.76 282.47 283.84 -0.01 13,291 31,360 +122
Jul12 120113 282.38 283.81 279.66 280.99 -0.14 6,246 15,480 +554
Aug12 120113 279.18 279.25 276.69 277.95 -0.21 2,844 10,795 +39
Sep12 120113 274.90 276.15 273.00 274.67 -0.26 2,082 9,404 +389
Oct12 120113 261.78 261.78 261.00 261.72 -0.29 832 6,395 +173
Nov12 120113 258.54 258.69 257.95 258.69 -0.29 266 2,999 -54
Total Volume and Open Interest 145,927 305,616 +6,684
e-miNY RBOB Gasoline(NYM)
Feb12 120113 273.40 273.42 273.40 273.40 +0.30 0 2 +0
Mar12 120113 274.00 274.00 273.97 274.00 +0.30      
Apr12 120113 286.60 286.60 286.59 286.60 +0.20      
May12 120113 285.90 285.92 285.90 285.90 unch      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120113 2.705 2.711 2.621 2.670 -0.027 167,963 142,115 -11,196
Mar12 120113 2.744 2.748 2.665 2.713 -0.024 114,226 287,066 +11,660
Apr12 120113 2.831 2.834 2.756 2.797 -0.030 57,678 140,688 -311
May12 120113 2.903 2.903 2.826 2.867 -0.029 27,477 82,980 +571
Jun12 120113 2.950 2.954 2.885 2.925 -0.030 19,225 35,159 +1,021
Jul12 120113 2.992 3.012 2.942 2.981 -0.030 20,651 38,364 +4,451
Aug12 120113 3.010 3.034 2.968 3.007 -0.030 12,686 19,539 +1,959
Sep12 120113 3.020 3.042 2.972 3.012 -0.030 15,721 33,187 +1,377
Oct12 120113 3.058 3.081 3.012 3.052 -0.030 25,312 79,329 +312
Nov12 120113 3.217 3.246 3.177 3.218 -0.030 10,217 36,217 +2,315
Dec12 120113 3.508 3.539 3.475 3.511 -0.030 8,071 29,249 +721
Jan13 120113 3.639 3.670 3.599 3.647 -0.028 10,244 49,624 +1,710
Feb13 120113 3.634 3.665 3.615 3.645 -0.028 1,775 10,129 +784
Mar13 120113 3.602 3.628 3.580 3.616 -0.028 2,496 21,356 -268
Apr13 120113 3.558 3.590 3.535 3.576 -0.030 2,055 28,135 +525
May13 120113 3.584 3.607 3.575 3.597 -0.030 418 4,599 +240
Total Volume and Open Interest 500,770 1,112,288 +16,004
Brent Crude Oil(ICE)
Feb12 120113 111.21 112.50 109.71 110.44 -0.82 191,800 54,941 -17,627
Mar12 120113 111.07 112.24 109.69 110.35 -0.70 209,286 228,544 +5,470
Apr12 120113 110.78 111.92 109.51 110.16 -0.60 108,516 100,671 +5,396
May12 120113 110.55 111.63 109.36 109.97 -0.53 58,498 48,354 -672
Jun12 120113 110.12 111.31 109.08 109.71 -0.46 57,544 82,729 -2,472
Jul12 120113 109.80 110.94 108.80 109.43 -0.40 13,484 27,828 +1,973
Aug12 120113 109.43 110.55 108.45 109.07 -0.36 7,837 32,453 +1,458
Sep12 120113 109.06 110.05 108.00 108.60 -0.33 8,019 41,985 +899
Oct12 120113 108.61 109.59 107.58 108.16 -0.31 4,704 20,405 +1,286
Nov12 120113 107.73 107.73 107.73 107.73 -0.29 2,452 15,998 +661
Dec12 120113 107.70 108.68 106.73 107.29 -0.27 29,925 109,385 +211
Jan13 120113 106.86 106.86 106.86 106.86 -0.24 948 12,925 +148
Feb13 120113 106.42 106.42 106.42 106.42 -0.21 492 7,886 +162
Mar13 120113 105.96 105.96 105.96 105.96 -0.19 470 4,832 +70
Total Volume and Open Interest 705,370 949,807 -1,238
Gas Oil(ICE)
Feb12 120113 955.00 964.00 946.25 952.50 -20.00 116,440 134,420 +3,121
Mar12 120113 953.25 961.50 944.75 951.25 -19.00 97,691 85,644 +8,006
Apr12 120113 950.50 957.75 942.00 948.50 -18.25 43,515 48,202 +4,354
May12 120113 952.00 953.75 939.25 945.25 -17.75 24,708 37,864 +532
Jun12 120113 949.25 951.00 936.25 942.75 -17.50 26,304 39,697 +2,030
Jul12 120113 948.50 949.00 936.00 942.25 -17.00 6,475 19,254 -287
Aug12 120113 946.50 949.00 936.25 942.00 -16.50 5,088 16,059 +291
Sep12 120113 945.75 947.25 934.50 941.00 -16.50 3,247 16,652 +691
Oct12 120113 944.25 945.75 933.00 939.25 -16.75 1,197 11,811 +98
Nov12 120113 942.25 943.75 931.00 937.25 -16.75 945 7,846 +38
Total Volume and Open Interest 359,861 502,107 +9,887
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120113 2.120 2.146 2.110 2.121 -0.033 199 802 -63
Mar12 120113 2.171 2.171 2.128 2.136 -0.039 48 1,488 +6
Apr12 120113 2.194 2.194 2.150 2.155 -0.045 35 841 +9
May12 120113 2.199 2.199 2.173 2.176 -0.040 27 946 -3
Jun12 120113 2.225 2.225 2.198 2.202 -0.031 28 846 +2
Jul12 120113 2.239 2.239 2.195 2.211 -0.035 140 1,361 +82
Aug12 120113 2.230 2.230 2.211 2.212 -0.027 173 969 +67
Total Volume and Open Interest 816 10,309 +63
WTI Crude Oil(ICE)
Feb12 120113 99.31 100.19 97.70 98.70 -0.40 73,325 37,123 -8,495
Mar12 120113 99.61 100.41 97.95 98.88 -0.43 34,799 49,837 +2,916
Apr12 120113 99.87 100.65 98.26 99.12 -0.44 15,434 26,217 -1,005
May12 120113 100.34 100.78 98.88 99.41 -0.42 6,842 16,207 +114
Jun12 120113 101.02 101.02 98.95 99.66 -0.39 14,171 41,583 +1,038
Jul12 120113 100.69 100.69 99.37 99.81 -0.35 3,601 12,116 +688
Aug12 120113 100.66 100.66 99.34 99.82 -0.29 3,090 9,819 +841
Sep12 120113 100.49 100.49 99.28 99.77 -0.21 1,322 12,790 +114
Oct12 120113 100.40 100.40 99.32 99.68 -0.14 494 6,972 +249
Nov12 120113 99.59 99.59 99.59 99.59 -0.08 1,165 7,419 +303
Dec12 120113 99.88 100.67 98.85 99.50 -0.04 10,681 58,845 +3,460
Jan13 120113 99.26 99.26 99.26 99.26 -0.01 653 4,039 +71
Feb13 120113 99.00 99.00 99.00 99.00 +0.02 60 950 +54
Mar13 120113 98.72 98.72 98.72 98.72 +0.04 59 1,646 +59
Apr13 120113 98.42 98.42 98.42 98.42 +0.04 0 389 +0
May13 120113 98.12 98.12 98.12 98.12 +0.05 10 571 +10
Total Volume and Open Interest 169,675 371,849 +395
US Dollar Index(ICE)
Mar12 120113 81.060 82.045 80.735 81.790 +0.755 19,404 69,162 +699
Jun12 120113 82.175 82.285 82.175 82.285 +0.755 3 561 +0
Sep12 120113 82.885 82.885 82.885 82.885 +0.755      
Total Volume and Open Interest 19,407 69,723 +699
Australian Dollar(CME)
Mar12 120113 102.56 102.94 101.58 102.22 -0.38 90,088 128,175 +2,481
Jun12 120113 101.44 101.78 101.12 101.28 -0.39 19 90 -12
Sep12 120113 100.46 100.83 100.46 100.46 -0.37 0 110 +0
Total Volume and Open Interest 90,107 128,383 +2,469
British Pound(CME)
Mar12 120113 153.29 154.00 152.22 152.93 -0.38 108,598 208,277 +8,480
Jun12 120113 153.30 153.70 152.40 152.79 -0.37 59 58 +7
Sep12 120113 152.66 153.04 152.66 152.66 -0.38 0 4 +0
Total Volume and Open Interest 108,657 208,342 +8,487
Canadian Dollar(CME)
Mar12 120113 98.02 98.26 97.11 97.55 -0.46 57,449 116,321 +83
Jun12 120113 97.81 97.81 96.95 97.36 -0.45 134 2,952 +23
Sep12 120113 97.18 97.63 97.10 97.18 -0.45 25 1,423 +10
Dec12 120113 96.80 97.46 96.80 97.04 -0.42 89 432 +47
Total Volume and Open Interest 57,697 121,160 +163
Japanese Yen(CME)
Mar12 120113 130.30 130.54 129.87 130.04 -0.33 49,977 164,626 +1,440
Jun12 120113 130.57 130.60 130.02 130.22 -0.32 24 335 +1
Sep12 120113 130.43 130.76 130.43 130.43 -0.33 0 12 +0
Total Volume and Open Interest 50,001 164,974 +1,441
Swiss Franc(CME)
Mar12 120113 106.01 106.41 104.53 104.94 -1.13 24,203 41,784 -58
Jun12 120113 105.21 106.27 105.07 105.15 -1.12 2 22 +1
Sep12 120113 105.42 106.52 105.42 105.42 -1.10 1 4 -1
Total Volume and Open Interest 24,206 41,811 -58
EuroFX(CME)
Mar12 120113 128.15 128.84 126.27 126.72 -1.60 289,336 296,418 +4,845
Jun12 120113 128.30 128.91 126.45 126.83 -1.57 233 2,603 -35
Sep12 120113 126.90 128.52 126.90 126.98 -1.54 0 34 +0
Total Volume and Open Interest 289,569 299,073 +4,810
Mexican Peso(CME)
Jan12 120113 731.5 737.0 731.5 731.5 -5.5 0 95 +0
Feb12 120113 732.0 732.0 729.5 732.0 -3.0 500 3,575 -425
Total Volume and Open Interest 22,235 123,688 -157
Brazilian Real(CME)
Feb12 120113 560.00 561.55 551.20 556.60 -1.65 0 734 +0
Mar12 120113 555.70 558.30 550.00 552.95 -1.05 1,158 3,933 -635
Apr12 120113 549.70 549.70 549.70 549.70 -1.05      
May12 120113 546.50 546.50 546.50 546.50 -1.05      
Total Volume and Open Interest 1,158 18,283 -635
30-Year T-Bonds(CBOT)
Mar12 120113 143~210 145~110 143~150 145~000 +1~140 296,330 611,800 +12,776
Jun12 120113 142~150 143~250 142~040 143~180 +1~140 152 258 +79
Sep12 120113 142~040 142~040 140~220 142~040 +1~140      
Total Volume and Open Interest 296,482 612,058 +12,855
10-Year T-Notes(CBOT)
Mar12 120113 130~315 131~235 130~285 131~175 +0~185 918,768 1,624,596 +46,485
Jun12 120113 130~195 131~135 130~195 131~095 +0~195 313 862 -6
Sep12 120113 130~145 130~145 129~270 130~145 +0~195      
Total Volume and Open Interest 919,081 1,625,458 +46,479
5-Year T-Notes(CBOT)
Mar12 120113 123~044 123~086 123~040 123~077 +0~032 463,234 1,375,321 +44,847
Jun12 120113 123~054 123~058 123~019 123~053 +0~034 0 56 +0
Sep12 120113 122~077 122~077 122~043 122~077 +0~034      
Total Volume and Open Interest 463,234 1,375,377 +44,847
2 Year T-Notes(CBOT)
Mar12 120113 110~042 110~045 110~040 110~044 +0~002 204,368 713,791 +34,854
Jun12 120113 110~034 110~034 110~033 110~034 +0~001      
Sep12 120113 109~100 109~100 109~099 109~100 +0~001      
Total Volume and Open Interest 204,368 713,791 +34,854
Eurodollars(CME)
Mar12 120113 99.520 99.555 99.490 99.520 +0.005 313,724 955,001 +6,852
Jun12 120113 99.485 99.530 99.445 99.480 unch 360,990 976,713 +34,947
Sep12 120113 99.450 99.505 99.415 99.445 -0.005 308,519 734,196 +8,578
Dec12 120113 99.425 99.480 99.395 99.425 unch 249,784 771,783 +3,938
Mar13 120113 99.420 99.475 99.400 99.425 +0.010 209,250 760,243 -6,546
Jun13 120113 99.390 99.445 99.385 99.410 +0.020 168,592 598,765 -4,164
Sep13 120113 99.355 99.400 99.355 99.380 +0.030 163,567 539,079 +29,843
Dec13 120113 99.290 99.330 99.290 99.320 +0.035 147,170 502,446 -8,775
Mar14 120113 99.205 99.245 99.205 99.240 +0.040 128,862 391,649 +12,940
Jun14 120113 99.080 99.135 99.080 99.125 +0.050 86,593 320,256 +4,544
Sep14 120113 98.925 98.995 98.925 98.985 +0.055 63,911 200,292 -182
Dec14 120113 98.770 98.840 98.770 98.825 +0.060 58,060 231,334 +2,562
Mar15 120113 98.615 98.690 98.615 98.670 +0.060 38,363 167,733 +5,343
Jun15 120113 0.141 0.221 0.136 0.196 +0.060 28,401 110,976 +3,577
Sep15 120113 6.515 0.051 6.515 0.021 -6.489 24,539 77,083 +1,857
Dec15 120113 6.330 6.420 6.325 6.395 +0.075 25,552 67,677 +4,871
Mar16 120113 6.175 6.270 6.170 6.245 +0.085 13,565 52,116 +552
Jun16 120113 6.020 6.125 6.015 6.095 +0.090 10,015 41,494 +416
Total Volume and Open Interest 2,452,530 7,769,000 +106,286
30 Day Federal Funds(CBOT)
Jan12 120113 99.923 99.925 99.923 99.925 unch 2,421 67,198 -1,175
Feb12 120113 99.920 99.920 99.915 99.920 unch 1,288 53,564 -377
Mar12 120113 99.915 99.920 99.915 99.915 unch 540 34,558 -95
Apr12 120113 99.905 99.915 99.905 99.910 unch 2,016 36,729 +175
May12 120113 99.905 99.910 99.900 99.905 unch 1,438 43,734 -132
Jun12 120113 99.905 99.910 99.905 99.905 unch 1,999 32,634 -473
Total Volume and Open Interest 16,725 514,334 -1,982
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120113 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120113 99.662 99.662 99.662 99.662 unch      
Sep12 120113 99.660 99.660 99.660 99.660 unch      
Dec12 120113 99.658 99.658 99.658 99.658 unch      
Mar13 120113 99.650 99.650 99.650 99.650 unch      
Jun13 120113 99.630 99.630 99.630 99.630 +0.010      
Sep13 120113 99.630 99.630 99.630 99.630 +0.010      
Dec13 120113 99.630 99.630 99.630 99.630 +0.095      
Mar14 120113 99.490 99.490 99.490 99.490 +0.095      
Jun14 120113 99.350 99.350 99.350 99.350 +0.095      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120113 99.65 99.65 99.65 99.65 unch 5 1,954 +5
Jun12 120113 99.66 99.66 99.66 99.66 unch 7 1,447 +7
Sep12 120113 99.66 99.66 99.66 99.66 unch 7 718 +7
Dec12 120113 99.66 99.66 99.66 99.66 unch 1 116 +1
Mar13 120113 99.65 99.65 99.65 99.65 unch 1 132 +1
Jun13 120113 99.63 99.63 99.63 99.63 +0.01 0 208 +0
Sep13 120113 99.63 99.63 99.63 99.63 +0.01 0 325 +0
Dec13 120113 99.63 99.63 99.63 99.63 +0.09 0 3 +0
Total Volume and Open Interest 21 4,903 +21
Japanese Gov't Bonds(SGX)
Mar12 120113 142.66 142.71 142.59 142.62 -0.07 1,935 24,448 +515
Jun12 120113 141.28 141.28 141.28 141.28 -0.07 0 2 +0
Sep12 120113 139.19 139.19 139.19 139.19 -0.07 0 5 +0
Total Volume and Open Interest 1,935 24,459 +515
Euro-Bund(EUREX)
Mar12 120113 139.01 140.23 138.73 139.94 +0.78 622,241 880,769 +24,683
Jun12 120113 137.56 138.51 137.53 138.22 +0.76 186 334 +101
Sep12 120113 138.24 138.24 138.24 138.24 +0.78      
Total Volume and Open Interest 622,427 881,103 +24,784
Euro-Bobl(EUREX)
Mar12 120113 125.14 125.69 125.05 125.57 +0.33 481,248 697,124 +45,826
Jun12 120113 123.97 123.97 123.97 123.97 +0.33 1 0 +0
Sep12 120113 123.97 123.97 123.97 123.97 +0.33      
Total Volume and Open Interest 481,249 697,124 +45,826
3-Mth Euribor(EUREX)
Mar12 120113 99.030 99.045 99.030 99.045 +0.035 200 1,459 +200
Jun12 120113 99.140 99.185 99.140 99.180 +0.045 400 1,451 +0
Sep12 120113 99.175 99.215 99.175 99.215 +0.045 0 928 +0
Total Volume and Open Interest 604 6,067 +204
Long Gilt(LIFFE)
Mar12 120113 116~11 117~09 116~10 117~03 +0~16 166,163 328,395 +11,350
Jun12 120113 116~04 116~04 116~04 116~04 +0~16 0 89 +0
Total Volume and Open Interest 166,163 328,484 +11,350
3-Mth Short Sterling(LIFFE)
Mar12 120113 99.01 99.03 98.95 98.98 -0.01 74,416 329,622 -4,617
Jun12 120113 99.06 99.09 98.99 99.03 -0.01 80,528 226,775 +20,479
Sep12 120113 99.10 99.13 99.04 99.07 -0.01 83,100 277,895 +4,730
Dec12 120113 99.11 99.15 99.05 99.09 unch 47,558 226,939 +4,851
Mar13 120113 99.13 99.17 99.06 99.11 +0.01 44,319 255,358 +7,671
Jun13 120113 99.11 99.15 99.04 99.09 +0.01 41,394 213,529 +6,151
Total Volume and Open Interest 459,962 1,986,137 +37,528
3-Mth Euribor(LIFFE)
Mar12 120113 99.020 99.075 99.010 99.040 +0.030 155,426 527,257 -645
Jun12 120113 99.150 99.215 99.135 99.180 +0.045 121,817 430,639 +10,438
Sep12 120113 99.180 99.250 99.165 99.215 +0.045 110,312 446,489 +14,506
Total Volume and Open Interest 829,973 3,240,263 +61,393
3-Mth Aus T-Bills(SFE)
Mar12 120113 95.89 95.90 95.85 95.86 -0.03 9,480 221,255 -1,765
Jun12 120113 96.27 96.28 96.19 96.20 -0.07 14,102 170,994 +1,099
Sep12 120113 96.37 96.37 96.29 96.30 -0.07 6,331 116,748 +526
Dec12 120113 96.29 96.31 96.24 96.25 -0.06 6,435 74,891 +2,663
Mar13 120113 96.23 96.23 96.17 96.18 -0.05 4,137 52,870 +659
Jun13 120113 96.16 96.16 96.11 96.11 -0.06 841 50,196 -39
Sep13 120113 96.07 96.08 96.03 96.04 -0.05 1,247 29,781 +904
Dec13 120113 96.00 96.02 95.97 95.98 -0.05 335 23,350 +148
Mar14 120113 95.92 95.92 95.92 95.92 -0.05 47 2,362 -14
Jun14 120113 95.84 95.84 95.84 95.84 -0.06 60 682 +57
Total Volume and Open Interest 43,091 743,330 +4,314
10-Year Aus T-Bonds(SFE)
Mar12 120113 96.19 96.20 96.10 96.10 -0.10 38,254 363,487 +5,272
Jun12 120113 96.10 96.10 96.10 96.10 -0.10      
Total Volume and Open Interest 38,254 363,487 +5,272
3-Year Aus T-Bonds(SFE)
Mar12 120113 96.84 96.85 96.72 96.73 -0.12 76,464 398,688 +16,517
Jun12 120113 96.73 96.73 96.73 96.73 -0.12      
Total Volume and Open Interest 76,464 398,688 +16,517
Gold(CMX)
Feb12 120113 1649.8 1650.7 1625.7 1630.8 -16.9 144,552 182,125 -11,369
Apr12 120113 1652.1 1652.6 1628.7 1633.6 -17.1 14,119 67,043 +5,194
Jun12 120113 1655.6 1656.0 1632.3 1636.6 -17.2 4,697 38,884 +1,095
Aug12 120113 1648.5 1655.5 1637.3 1638.9 -17.2 726 16,256 +85
Oct12 120113 1655.0 1655.0 1640.8 1641.2 -17.1 751 11,614 +19
Dec12 120113 1662.0 1662.0 1642.8 1643.4 -17.4 572 32,566 +59
Feb13 120113 1656.9 1656.9 1645.4 1645.4 -17.5 860 4,953 +395
Apr13 120113 1647.6 1647.6 1647.6 1647.6 -17.5 427 2,462 +146
Jun13 120113 1650.3 1650.3 1650.3 1650.3 -17.5 455 11,034 +297
Aug13 120113 1653.1 1653.1 1653.1 1653.1 -17.7 25 160 +15
Oct13 120113 1656.2 1656.2 1656.2 1656.2 -17.8      
Dec13 120113 1659.5 1659.5 1659.5 1659.5 -17.9 504 11,074 +295
Total Volume and Open Interest 168,017 414,289 -3,634
Silver(CMX)
Mar12 120113 3019.5 3024.5 2942.0 2952.2 -60.2 36,831 55,649 -738
May12 120113 3023.5 3024.0 2950.0 2956.9 -60.4 794 9,758 -57
Jul12 120113 3032.5 3033.0 2960.5 2960.7 -60.6 380 4,900 +150
Sep12 120113 2984.5 2984.5 2962.0 2962.9 -60.7 83 2,786 +13
Dec12 120113 3016.5 3017.0 2962.5 2966.1 -60.8 184 13,533 +46
Mar13 120113 2965.3 2965.3 2965.3 2965.3 -60.8 1 1,195 +1
May13 120113 2963.6 2963.6 2963.6 2963.6 -60.8 0 1,085 +0
Total Volume and Open Interest 38,512 103,882 -463
Platinum(NYMEX)
Jan12 120113 1479.8 1486.8 1479.8 1486.8 -12.2 95 115 -26
Apr12 120113 1501.0 1501.0 1471.8 1488.8 -11.3 10,675 42,343 -65
Jul12 120113 1503.5 1503.5 1480.5 1492.3 -11.4 73 1,053 +37
Oct12 120113 1485.7 1495.9 1485.7 1495.9 -11.4 0 126 +0
Total Volume and Open Interest 10,843 43,638 -54
Palladium(NYMEX)
Mar12 120113 639.15 641.00 623.50 635.05 -6.20 3,085 17,388 +312
Jun12 120113 636.60 636.60 636.60 636.60 -6.25 67 555 +15
Sep12 120113 637.80 637.80 637.80 637.80 -6.25 0 140 +0
Total Volume and Open Interest 3,152 18,083 +327
Copper(CMX)
Mar12 120113 364.00 368.90 357.90 363.70 -1.20 49,425 72,661 +476
May12 120113 365.00 369.60 359.20 364.65 -1.20 4,341 21,918 -1,475
Jul12 120113 366.10 370.00 360.50 365.55 -1.20 2,130 14,175 +1,462
Sep12 120113 363.80 366.25 361.00 366.25 -1.15 246 3,570 +141
Dec12 120113 365.35 368.30 362.00 366.80 -1.15 78 4,767 +3
Total Volume and Open Interest 56,645 127,192 +554
DJIA Index(CBOT)
Mar12 120113 12422 12436 12250 12390 -23 159 11,242 -29
Jun12 120113 12320 12343 12320 12320 -23 0 304 +0
Sep12 120113 12257 12280 12257 12257 -23      
Dec12 120113 12180 12203 12180 12180 -23      
Total Volume and Open Interest 159 11,546 -29
E-mini DJIA Index(CBOT)
Mar12 120113 12413 12440 12248 12390 -23 89,757 100,758 +332
Jun12 120113 12360 12360 12202 12320 -23 20 77 +14
Sep12 120113 12257 12257 12257 12257 -23 2 10 +1
Dec12 120113 12180 12180 12180 12180 -23      
Total Volume and Open Interest 89,779 100,845 +347
S & P 500(CME)
Mar12 120113 1291.80 1294.70 1272.70 1288.90 -2.80 6,577 232,259 -1,052
Jun12 120113 1275.50 1283.30 1267.10 1283.30 -2.80 150 2,719 -205
Sep12 120113 1277.60 1277.60 1261.40 1277.60 -2.80 106 1,065 +100
Dec12 120113 1272.00 1272.00 1255.80 1272.00 -2.80 0 202 +0
Total Volume and Open Interest 6,833 236,245 -1,157
S & P 500 E-Mini(Globex)
Mar12 120113 1292.00 1295.00 1272.75 1289.00 -2.75 1,800,297 2,597,783 +19,172
Jun12 120113 1286.25 1289.00 1267.75 1283.25 -2.75 3,031 14,798 +1,423
Total Volume and Open Interest 1,803,336 2,612,805 +20,610
NASDAQ 100(CME)
Mar12 120113 2380.00 2386.00 2348.00 2373.50 -5.00 1,817 10,423 +923
Jun12 120113 2369.50 2369.50 2350.00 2369.50 -5.00      
Sep12 120113 2367.00 2367.00 2366.50 2367.00 -5.00      
Total Volume and Open Interest 1,817 10,423 +923
NASDAQ 100 E-Mini(Globex)
Mar12 120113 2378.00 2386.80 2348.50 2373.50 -5.00 173,538 312,707 +14,491
Jun12 120113 2379.00 2384.00 2350.00 2369.50 -5.00 7 71 +0
Total Volume and Open Interest 173,546 312,782 +14,492
S & P Midcap 400(CME)
Mar12 120113 906.70 906.70 906.70 906.70 -3.10 91 1,023 +0
Jun12 120113 904.70 904.70 904.30 904.70 -3.10      
Sep12 120113 902.70 902.70 902.30 902.70 -3.10      
Total Volume and Open Interest 91 1,023 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120113 8415 8505 8405 8470 +50 4,083 23,929 +785
Jun12 120113 8395 8415 8365 8415 +50 0 27 +0
Total Volume and Open Interest 4,083 23,956 +785
Nikkei 225(SGX)
Mar12 120113 8395 8510 8375 8495 +110 69,668 197,251 -3,112
Jun12 120113 8385 8420 8380 8420 +110 0 338 -1
Sep12 120113 8415 8415 8415 8415 +110 0 30 +0
Total Volume and Open Interest 73,690 211,901 -529
CAC 40(EURONEXT)
Jan12 120113 3222.5 3244.5 3151.0 3196.5 -3.5 76,953 287,217 +8,823
Feb12 120113 3220.0 3244.0 3154.0 3197.0 -3.5 5,273 6,355 +5,230
Mar12 120113 3224.0 3238.5 3155.0 3197.0 -2.5 113 20,255 -46
Total Volume and Open Interest 82,339 313,877 +14,007
Hang Seng Index(HKFE)
Jan12 120113 19262 19278 19066 19274 +159 59,136 85,394 +318
Feb12 120113 19071 19280 19071 19277 +159 571 1,408 +38
Mar12 120113 19197 19216 19016 19214 +154 1,178 3,795 -490
Total Volume and Open Interest 60,934 92,589 -128
DAX(EUREX)
Mar12 120113 6238.0 6264.5 6067.0 6134.5 -50.0 134,405 154,245 +2,505
Jun12 120113 6255.5 6261.0 6096.5 6147.0 -49.5 340 5,657 -155
Sep12 120113 6233.0 6236.0 6100.0 6153.5 -51.0 15 528 +2
Total Volume and Open Interest 134,760 160,430 +2,352
FT-SE 100(EURONEXT)
Mar12 120113 5655.00 5668.50 5539.00 5582.00 -33.50 85,627 621,177 +3,120
Jun12 120113 5523.50 5541.50 5523.50 5533.50 -34.50 40 5,272 +10
Sep12 120113 5502.00 5502.00 5502.00 5502.00 -34.00 0 10 +0
Total Volume and Open Interest 85,667 626,459 +3,130
SPI 200(SFE)
Mar12 120113 4151.0 4191.0 4143.0 4180.0 +28.0 25,529 193,880 -5,311
Jun12 120113 4189.0 4189.0 4189.0 4189.0 +28.0 57 2,047 +41
Sep12 120113 4154.0 4154.0 4154.0 4154.0 +30.0 0 1,084 +0
Total Volume and Open Interest 26,196 200,199 -5,197
GSCI(CME)
Feb12 120113 651.30 655.05 648.75 652.00 -3.00 1,770 5,180 +1,662
Mar12 120113 654.50 658.05 651.50 654.50 -3.50 0 1 +0
Total Volume and Open Interest 3,684 9,364 +186
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