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 Tue January 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120117 1163.00 1187.00 1162.75 1183.50 +25.25 143,179 206,841 +299
May12 120117 1172.25 1196.25 1172.25 1192.50 +24.75 32,758 93,774 +1,300
Jul12 120117 1189.75 1206.50 1182.75 1202.00 +24.25 41,984 89,070 +7,159
Aug12 120117 1192.75 1202.25 1176.50 1200.75 +24.25 1,260 2,014 +210
Sep12 120117 1191.50 1195.25 1172.00 1194.00 +22.00 524 1,691 +9
Nov12 120117 1174.75 1197.75 1174.75 1189.00 +19.00 20,828 63,241 +1,983
Jan13 120117 1196.00 1198.50 1178.75 1198.50 +19.75 163 14,887 -26
Mar13 120117 1194.50 1205.50 1185.50 1205.50 +20.00 87 1,194 +11
May13 120117 1206.00 1207.00 1186.50 1207.00 +20.50 43 347 +26
Jul13 120117 1198.50 1209.00 1198.50 1209.00 +19.50 156 895 +115
Aug13 120117 1206.75 1206.75 1188.75 1206.75 +18.00 0 2 +0
Sep13 120117 1189.00 1189.00 1173.00 1189.00 +16.00      
Nov13 120117 1163.00 1180.00 1163.00 1180.00 +16.00 48 2,363 +3
Jan14 120117 1186.75 1186.75 1171.00 1186.75 +15.75 0 2 +0
Total Volume and Open Interest 241,776 477,015 +10,872
Soybean Meal(CBOT)
Mar12 120117 301.60 311.00 301.50 310.50 +9.00 51,012 85,843 +3,071
May12 120117 305.20 313.60 304.60 313.10 +8.60 7,265 32,151 +359
Jul12 120117 308.60 317.00 307.80 316.20 +8.40 7,177 26,616 -507
Aug12 120117 312.30 316.50 308.40 316.50 +8.10 1,193 6,147 +94
Sep12 120117 313.20 316.00 308.40 315.80 +7.40 1,074 5,532 +51
Oct12 120117 308.50 312.30 308.50 312.30 +6.80 626 3,334 +47
Dec12 120117 308.20 312.20 307.60 312.00 +5.90 5,737 17,680 +1,293
Jan13 120117 310.10 313.50 307.60 313.50 +5.90 63 1,716 -5
Mar13 120117 313.40 316.60 310.70 316.60 +5.90 46 2,148 -3
May13 120117 318.30 318.30 312.40 318.30 +5.90 0 1,269 +0
Total Volume and Open Interest 74,295 183,519 +4,295
Soybean Oil(CBOT)
Mar12 120117 50.55 51.24 50.40 50.77 +0.48 67,419 150,674 +4,736
May12 120117 50.91 51.64 50.82 51.19 +0.49 10,009 53,309 +1,126
Jul12 120117 51.26 52.00 51.18 51.55 +0.49 10,275 40,293 +1,494
Aug12 120117 51.60 51.66 51.37 51.65 +0.49 1,714 6,204 +490
Sep12 120117 51.79 51.97 51.50 51.75 +0.50 1,438 5,348 +4
Oct12 120117 51.80 52.10 51.50 51.82 +0.54 623 5,661 -59
Dec12 120117 51.94 52.25 51.59 51.97 +0.55 5,718 24,634 +418
Jan13 120117 52.12 52.12 51.57 52.12 +0.55 64 150 +35
Mar13 120117 52.37 52.37 51.82 52.37 +0.55 6 261 +2
May13 120117 52.47 52.47 51.92 52.47 +0.55 59 119 +30
Total Volume and Open Interest 97,651 287,588 +8,278
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120117 515.8 521.9 515.8 521.1 +6.0 17,175 81,666 +774
May12 120117 523.0 524.7 520.5 524.1 +4.9 3,976 25,777 +332
Jul12 120117 523.3 525.6 521.2 524.7 +2.8 1,994 15,649 -161
Nov12 120117 503.0 503.1 499.9 502.0 +0.9 1,336 23,238 +829
Total Volume and Open Interest 24,501 147,662 +1,780
Corn(CBOT)
Mar12 120117 601.25 611.75 601.25 604.00 +4.50 147,198 478,804 -11,180
May12 120117 608.50 618.25 608.25 610.75 +4.25 52,991 225,464 +3,600
Jul12 120117 614.00 623.75 613.75 615.75 +3.75 67,228 184,957 -5,657
Sep12 120117 578.75 585.75 577.50 581.50 +3.50 13,602 49,626 +401
Dec12 120117 555.25 564.00 555.25 557.50 +2.25 97,426 200,312 +1,324
Mar13 120117 570.25 573.50 568.00 571.00 +6.00 1,388 38,214 +166
May13 120117 580.00 583.50 576.50 578.25 +6.00 185 1,872 +48
Jul13 120117 584.00 585.25 577.75 583.75 +6.00 245 2,595 +30
Sep13 120117 559.25 559.75 555.75 556.50 +0.75 14 581 +7
Dec13 120117 551.50 552.25 548.50 548.50 +0.25 980 16,230 +142
Total Volume and Open Interest 381,344 1,200,823 -11,086
Wheat(CBOT)
Mar12 120117 603.25 611.75 601.50 604.75 +2.50 99,046 182,354 +25
May12 120117 628.00 634.00 624.75 628.00 +3.75 35,754 74,566 +3,404
Jul12 120117 646.50 654.00 645.00 648.25 +2.50 30,627 87,576 +4,476
Sep12 120117 669.00 673.75 664.50 668.50 +1.75 6,932 25,984 +2,927
Dec12 120117 689.00 693.25 683.75 689.50 +2.75 9,851 48,938 +857
Mar13 120117 705.50 706.25 698.50 705.50 +7.00 777 2,898 +286
Total Volume and Open Interest 183,281 426,758 +12,078
Wheat(KCBT)
Mar12 120117 670.50 678.75 668.00 673.00 +3.00 20,176 60,655 -3,134
May12 120117 682.75 685.50 677.75 682.00 +2.75 8,578 19,152 +597
Jul12 120117 689.75 697.50 687.00 692.00 +3.25 6,769 41,932 +134
Sep12 120117 706.50 711.75 702.50 707.00 +3.25 1,119 7,511 -72
Dec12 120117 729.00 733.50 725.00 729.75 +3.25 1,107 10,896 -16
Mar13 120117 741.75 743.75 739.50 743.75 +3.25 6 269 +5
Total Volume and Open Interest 37,762 140,736 -2,487
Wheat(MGE)
Mar12 120117 802.00 813.25 799.50 808.50 +7.25 2,784 15,213 -3
May12 120117 785.75 799.25 785.75 792.25 +6.50 1,093 8,374 +431
Jul12 120117 786.50 789.75 782.75 783.25 +5.50 575 7,973 +212
Sep12 120117 769.00 773.00 766.00 767.25 +2.75 203 5,382 +59
Dec12 120117 773.25 780.25 772.00 772.00 +0.50 115 3,761 +33
Total Volume and Open Interest 4,776 40,896 +735
Oats(CBOT)
Mar12 120117 284.00 288.00 282.00 286.75 +4.25 1,154 10,158 -246
May12 120117 285.25 287.75 283.00 285.75 +2.75 331 2,361 +248
Jul12 120117 292.00 292.00 287.00 290.50 +3.50 15 253 +13
Sep12 120117 293.50 293.50 293.50 293.50 unch 0 32 +0
Total Volume and Open Interest 1,555 12,987 +33
Rough Rice(CBOT)
Jan12 120113 14.38 14.45 14.36 14.39 +0.02 18 20 -6
Mar12 120117 14.44 14.90 14.42 14.81 +0.37 499 12,155 +48
May12 120117 14.74 15.14 14.74 15.08 +0.36 67 1,085 +25
Jul12 120117 15.44 15.44 15.23 15.33 +0.35 15 647 +12
Total Volume and Open Interest 602 14,150 +89
Live Cattle(CME)
Feb12 120117 123.250 123.800 123.135 123.535 +1.055 31,656 92,746 -8,460
Apr12 120117 126.900 127.450 126.650 126.800 +0.400 23,966 116,672 +5,044
Jun12 120117 125.600 126.100 125.330 125.635 +0.385 11,520 80,568 +2,188
Aug12 120117 127.135 127.535 126.700 127.180 +0.330 4,941 26,411 +577
Oct12 120117 129.950 130.250 129.235 129.785 +0.135 1,356 10,719 +209
Dec12 120117 130.250 130.800 129.880 130.150 +0.100 558 6,091 +90
Total Volume and Open Interest 74,080 334,907 -321
Feeder Cattle(CME)
Jan12 120117 150.735 151.285 150.550 150.650 +0.075 1,392 3,949 -215
Mar12 120117 152.950 153.485 152.380 152.380 unch 3,106 17,446 +579
Apr12 120117 154.300 154.850 153.950 154.000 unch 851 4,911 +140
May12 120117 155.000 155.800 154.700 154.825 +0.040 1,074 5,345 -41
Aug12 120117 156.000 157.000 156.000 156.235 +0.335 849 5,385 +253
Sep12 120117 156.100 156.880 155.900 156.350 +0.100 98 1,009 +43
Oct12 120117 155.900 156.700 155.735 156.150 +0.250 83 386 +28
Total Volume and Open Interest 7,497 38,580 +828
Lean Hogs(CME)
Feb12 120117 85.800 86.250 85.430 85.785 +0.185 24,560 53,317 -6,403
Apr12 120117 87.250 87.800 87.150 87.400 +0.350 17,279 78,499 +3,564
May12 120117 94.635 95.100 94.635 95.100 +0.250 45 2,359 -1
Jun12 120117 96.150 96.580 96.135 96.250 +0.150 10,006 53,162 +1,214
Jul12 120117 95.800 96.000 95.635 96.000 +0.500 2,872 13,996 +385
Aug12 120117 95.850 96.100 95.550 96.050 +0.150 2,553 18,156 +1,045
Oct12 120117 85.535 85.900 85.500 85.900 +0.220 1,230 12,124 +365
Dec12 120117 81.330 81.600 81.330 81.550 -0.050 620 5,003 +344
Total Volume and Open Interest 59,663 237,817 +794
Class III Milk(CME)
Jan12 120117 17.12 17.12 17.07 17.08 -0.03 67 4,339 -27
Feb12 120117 17.08 17.10 16.90 16.97 -0.11 626 5,713 +109
Mar12 120117 17.38 17.39 17.22 17.28 -0.11 327 4,722 +75
Apr12 120117 17.31 17.31 17.20 17.21 -0.10 47 3,133 +20
May12 120117 17.38 17.38 17.20 17.26 -0.09 23 2,842 +7
Total Volume and Open Interest 1,270 32,325 +302
Cocoa(ICE)
Mar12 120117 2266 2287 2230 2270 +1 10,520 74,823 -789
May12 120117 2283 2302 2249 2289 +5 3,271 36,619 -457
Jul12 120117 2297 2320 2273 2310 +7 1,599 19,716 +179
Sep12 120117 2315 2340 2302 2328 +7 322 14,837 -21
Dec12 120117 2322 2352 2322 2348 +8 37 15,303 +18
Mar13 120117 2364 2371 2364 2369 +10 11 5,300 -4
May13 120117 2380 2380 2377 2380 +13 2 2,455 -2
Total Volume and Open Interest 15,770 169,832 -1,076
Coffee "C"(ICE)
Mar12 120117 225.45 229.25 221.10 225.15 -0.10 13,689 57,793 -555
May12 120117 231.10 231.70 224.05 228.10 unch 3,640 26,776 -558
Jul12 120117 232.40 234.45 226.90 230.85 +0.05 1,991 11,730 +292
Sep12 120117 235.15 235.20 229.30 233.00 +0.20 796 6,708 +42
Dec12 120117 237.05 237.05 234.45 235.20 +0.40 643 7,098 +54
Mar13 120117 239.15 240.00 237.55 237.55 +0.45 256 965 +51
Total Volume and Open Interest 21,106 111,619 -642
Orange Juice(ICE)
Mar12 120117 185.00 192.25 182.95 184.35 -0.25 2,355 21,795 -1,198
May12 120117 178.75 185.15 177.00 177.85 +0.10 412 3,728 +22
Jul12 120117 175.55 175.95 173.70 175.95 +1.10 110 1,078 +31
Sep12 120117 175.60 175.60 175.60 175.60 +2.25 15 345 -2
Nov12 120117 172.90 172.90 172.90 172.90 +1.00 16 158 +12
Jan13 120117 172.10 172.10 172.10 172.10 +1.00 0 5 +0
Total Volume and Open Interest 2,908 27,113 -1,135
Sugar #11(ICE)
Mar12 120117 23.97 24.22 23.52 23.86 +0.02 47,237 224,414 +3,214
May12 120117 23.45 23.64 22.99 23.33 unch 15,332 97,792 +1,677
Jul12 120117 23.03 23.21 22.61 22.97 -0.06 13,642 122,386 +3,057
Oct12 120117 23.36 23.58 23.02 23.39 -0.04 6,267 61,613 +940
Mar13 120117 23.90 24.09 23.55 23.92 -0.01 3,603 40,774 +1,873
Total Volume and Open Interest 86,678 600,612 +10,925
London Cocoa(LCE)
Mar12 120117 1504 1507 1470 1504 -7 10,120 70,344 -2,823
May12 120117 1514 1518 1482 1517 -8 3,830 24,502 +699
Jul12 120117 1530 1530 1500 1530 -8 1,644 31,114 -21
Sep12 120117 1538 1544 1517 1544 -6 2,065 23,575 +1,003
Dec12 120117 1541 1555 1520 1555 -6 666 16,288 +188
Mar13 120117 1538 1562 1538 1562 -7 230 9,974 -167
May13 120117 1551 1565 1551 1565 -12 1,651 5,108 +1,651
Total Volume and Open Interest 20,206 182,000 +530
London Sugar(LCE)
Mar12 120117 630.00 633.30 622.10 628.70 +6.60 4,567 28,770 +89
May12 120117 609.00 614.00 604.20 610.60 +7.50 2,130 13,471 +385
Aug12 120117 602.00 603.90 595.40 601.60 +5.80 1,147 13,722 +344
Oct12 120117 601.80 605.00 596.70 602.40 +5.60 522 4,628 +129
Dec12 120117 605.00 607.90 599.80 605.40 +4.60 175 1,891 +88
Total Volume and Open Interest 8,730 64,104 +1,074
Cotton(ICE)
Mar12 120117 95.94 99.47 95.67 98.19 +2.72 18,474 80,064 -141
May12 120117 95.55 98.75 95.55 97.71 +2.63 3,904 28,899 +202
Jul12 120117 95.56 98.54 95.55 97.53 +2.43 2,303 26,716 +661
Oct12 120117 96.65 96.65 96.65 96.65 +2.00 1 88 +0
Dec12 120117 92.10 94.20 92.10 93.30 +1.35 839 13,814 +730
Mar13 120117 93.59 94.21 93.59 93.95 +1.30 1 454 -1
Total Volume and Open Interest 25,532 150,970 +1,461
Lumber(CME)
Mar12 120117 247.0 255.1 238.0 242.0 -3.7 1,361 6,253 +473
May12 120117 260.9 261.0 253.5 257.2 -3.2 208 1,891 -24
Jul12 120117 267.2 270.0 265.2 267.1 -2.0 32 636 -3
Sep12 120117 272.2 272.2 270.9 271.2 -2.0 1 251 +0
Total Volume and Open Interest 1,651 9,095 +411
Crude Oil(NYM)
Feb12 120117 98.95 101.01 98.60 100.71 +2.01 370,509 136,693 -21,080
Mar12 120117 99.05 101.20 98.79 100.87 +1.99 134,038 256,042 +14,021
Apr12 120117 99.40 101.48 99.10 101.14 +2.02 44,095 94,993 -3,897
May12 120117 99.50 101.76 99.50 101.43 +2.02 29,641 79,007 -2,174
Jun12 120117 99.85 102.03 99.75 101.66 +2.00 50,964 91,289 -1,429
Jul12 120117 100.56 102.10 100.42 101.77 +1.96 12,434 48,427 +995
Aug12 120117 101.17 101.94 101.12 101.75 +1.93 7,330 35,751 -145
Sep12 120117 100.39 102.08 100.36 101.64 +1.87 9,618 35,070 -5
Oct12 120117 101.50 101.50 101.50 101.50 +1.82 4,630 33,151 +703
Nov12 120117 100.34 101.78 100.34 101.36 +1.77 3,451 30,789 -215
Dec12 120117 99.75 101.76 99.51 101.23 +1.73 52,925 183,554 +5,120
Jan13 120117 100.95 100.95 100.95 100.95 +1.69 5,525 29,930 +782
Feb13 120117 100.66 100.66 100.66 100.66 +1.66 1,456 15,463 +407
Mar13 120117 100.35 100.35 100.35 100.35 +1.63 1,242 14,346 +248
Apr13 120117 100.03 100.03 100.03 100.03 +1.61 562 6,661 +106
May13 120117 99.71 99.71 99.71 99.71 +1.59 740 7,166 +135
Total Volume and Open Interest 774,439 1,379,607 -3,351
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 5,418 1,100 -204
Feb12 120117 98.950 103.100 98.625 100.700 +2.000 11,921 1,951 +113
Mar12 120117 99.150 102.825 98.775 100.875 +2.000 750 620 +52
Apr12 120117 99.300 101.450 99.125 101.150 +2.025 97 210 +8
May12 120117 101.075 101.425 101.075 101.425 +2.025 14 36 +1
Jun12 120117 100.400 101.650 100.400 101.650 +2.000 4 16 +0
Jul12 120117 101.775 101.775 101.775 101.775 +1.975 1 8 +1
Aug12 120117 101.750 101.750 101.750 101.750 +1.925 2 5 +0
Sep12 120117 101.300 101.650 101.300 101.650 +1.875 0 1 +0
Oct12 120117 101.500 101.500 101.500 101.500 +1.825 0 9 +0
Total Volume and Open Interest 12,789 3,075 +175
Heating Oil(NYM)
Feb12 120117 304.19 309.37 301.86 303.72 +1.00 63,006 62,500 -1,189
Mar12 120117 302.80 308.67 301.40 303.35 +1.34 26,385 57,237 -732
Apr12 120117 301.89 307.10 300.18 302.28 +1.94 14,382 29,458 +788
May12 120117 300.78 305.08 299.27 300.94 +2.60 7,956 24,534 +452
Jun12 120117 298.87 303.85 298.54 300.39 +2.87 15,878 43,731 +1,652
Jul12 120117 299.20 303.34 298.97 300.94 +2.99 2,686 10,801 -261
Aug12 120117 302.01 304.23 300.16 301.56 +3.08 2,437 4,726 -450
Sep12 120117 302.12 305.40 300.06 302.18 +3.21 1,564 10,156 +273
Oct12 120117 303.31 303.31 301.66 302.93 +3.31 737 3,175 -20
Nov12 120117 302.92 303.63 302.10 303.63 +3.36 351 2,182 +78
Dec12 120117 302.90 307.04 302.56 304.28 +3.41 3,272 22,216 +1,564
Jan13 120117 305.94 305.94 303.90 304.63 +3.46 527 3,085 +304
Total Volume and Open Interest 139,190 274,943 +2,468
Gasoline(NYMEX)
Feb12 120117 274.88 280.81 273.96 277.13 +3.71 46,122 69,301 -1,939
Mar12 120117 275.87 281.10 274.33 277.96 +3.99 32,677 67,927 +2,577
Apr12 120117 287.02 293.45 287.02 290.89 +4.30 18,877 37,577 -1,568
May12 120117 287.41 292.57 287.41 290.21 +4.29 14,381 34,152 +1,044
Jun12 120117 286.60 290.33 285.54 288.08 +4.24 13,330 32,663 +1,303
Jul12 120117 281.07 287.04 281.05 285.18 +4.19 6,134 16,932 +1,452
Aug12 120117 281.21 282.32 280.95 282.05 +4.10 2,852 11,521 +726
Sep12 120117 277.03 278.69 277.03 278.67 +4.00 2,288 9,702 +298
Oct12 120117 264.21 265.63 263.78 265.63 +3.91 1,909 7,169 +774
Nov12 120117 262.57 262.57 262.57 262.57 +3.88 1,294 3,747 +748
Total Volume and Open Interest 142,109 311,386 +5,770
e-miNY RBOB Gasoline(NYM)
Feb12 120117 277.10 277.13 277.10 277.10 +3.70 0 2 +0
Mar12 120117 278.00 278.00 277.96 278.00 +4.00      
Apr12 120117 290.90 290.90 290.89 290.90 +4.30      
May12 120117 290.20 290.21 290.20 290.20 +4.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120117 2.569 2.587 2.439 2.488 -0.182 157,645 131,663 -10,452
Mar12 120117 2.628 2.634 2.485 2.528 -0.185 106,470 290,321 +3,255
Apr12 120117 2.749 2.749 2.575 2.617 -0.180 67,582 140,730 +42
May12 120117 2.762 2.776 2.645 2.690 -0.177 31,600 82,642 -338
Jun12 120117 2.850 2.850 2.702 2.744 -0.181 21,901 37,040 +1,881
Jul12 120117 2.923 2.923 2.756 2.797 -0.184 18,657 41,902 +3,538
Aug12 120117 2.950 2.950 2.789 2.824 -0.183 7,346 20,185 +646
Sep12 120117 2.910 2.918 2.794 2.830 -0.182 9,758 34,103 +916
Oct12 120117 3.000 3.000 2.837 2.877 -0.175 28,525 78,274 -1,055
Nov12 120117 3.130 3.133 3.011 3.048 -0.170 6,649 35,794 -423
Dec12 120117 3.469 3.469 3.320 3.359 -0.152 7,160 29,911 +662
Jan13 120117 3.570 3.585 3.470 3.501 -0.146 12,534 51,907 +2,283
Feb13 120117 3.524 3.571 3.470 3.500 -0.145 1,324 10,618 +489
Mar13 120117 3.550 3.552 3.444 3.473 -0.143 1,725 21,252 -104
Apr13 120117 3.500 3.830 3.407 3.436 -0.140 2,816 28,663 +528
May13 120117 3.505 3.780 3.438 3.459 -0.138 303 4,692 +93
Total Volume and Open Interest 485,661 1,115,469 +3,181
Brent Crude Oil(ICE)
Mar12 120117 111.42 112.76 110.56 111.53 +1.18 227,777 234,504 +5,960
Apr12 120117 111.25 112.58 110.45 111.44 +1.28 79,824 104,768 +4,097
May12 120117 111.05 112.40 110.29 111.30 +1.33 40,207 52,032 +3,678
Jun12 120117 111.14 112.13 110.07 111.09 +1.38 50,040 83,076 +347
Jul12 120117 111.00 111.85 109.86 110.87 +1.44 10,911 29,280 +1,452
Aug12 120117 110.91 111.43 109.54 110.56 +1.49 7,218 33,385 +932
Sep12 120117 110.48 111.04 109.24 110.14 +1.54 7,401 43,380 +1,395
Oct12 120117 110.33 110.52 108.90 109.76 +1.60 5,468 21,046 +641
Nov12 120117 109.93 110.12 108.52 109.37 +1.64 3,211 15,831 -167
Dec12 120117 109.26 109.79 107.93 108.94 +1.65 39,234 107,579 -1,806
Jan13 120117 108.52 108.52 108.52 108.52 +1.66 3,076 12,699 -226
Feb13 120117 108.10 108.10 108.10 108.10 +1.68 1,428 7,698 -188
Mar13 120117 107.68 107.68 107.68 107.68 +1.72 848 5,186 +354
Apr13 120117 107.25 107.25 107.25 107.25 +1.76 95 2,848 +37
Total Volume and Open Interest 643,418 952,862 +3,055
Gas Oil(ICE)
Feb12 120117 959.00 968.25 946.00 952.75 +0.25 89,648 130,618 -3,802
Mar12 120117 958.00 967.25 946.25 953.25 +2.00 75,480 89,660 +4,016
Apr12 120117 955.75 964.50 944.50 951.25 +2.75 36,193 48,824 +622
May12 120117 953.75 960.50 942.00 948.50 +3.25 19,560 39,279 +1,415
Jun12 120117 951.50 958.25 940.00 947.00 +4.25 17,198 38,916 -781
Jul12 120117 951.25 956.75 940.75 947.25 +5.00 4,052 18,522 -732
Aug12 120117 953.50 957.75 941.25 947.75 +5.75 2,982 16,026 -33
Sep12 120117 952.75 957.00 940.50 947.50 +6.50 3,148 16,661 +9
Oct12 120117 953.25 954.00 941.25 946.25 +7.00 2,257 11,536 -275
Nov12 120117 951.00 953.25 939.50 944.50 +7.25 1,285 8,021 +175
Total Volume and Open Interest 258,514 495,914 -6,193
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120117 2.140 2.145 2.134 2.142 +0.021 78 811 +9
Mar12 120117 2.144 2.164 2.144 2.159 +0.023 108 1,491 +3
Apr12 120117 2.178 2.178 2.178 2.178 +0.023 125 846 +5
May12 120117 2.190 2.200 2.190 2.198 +0.022 158 838 -108
Jun12 120117 2.210 2.222 2.210 2.219 +0.017 45 850 +4
Jul12 120117 2.230 2.234 2.223 2.229 +0.018 208 1,298 -63
Aug12 120117 2.227 2.230 2.224 2.228 +0.016 171 877 -92
Total Volume and Open Interest 1,322 10,243 -66
WTI Crude Oil(ICE)
Feb12 120117 99.65 101.00 99.49 100.71 +2.01 70,738 32,762 -4,361
Mar12 120117 99.84 101.20 99.67 100.87 +1.99 37,833 53,689 +3,852
Apr12 120117 100.21 101.43 99.99 101.14 +2.02 12,417 27,234 +1,017
May12 120117 101.05 101.70 100.70 101.43 +2.02 6,743 16,357 +150
Jun12 120117 101.62 101.88 100.54 101.66 +2.00 18,184 41,191 -392
Jul12 120117 102.08 102.08 100.64 101.77 +1.96 3,661 12,265 +149
Aug12 120117 101.43 102.08 100.64 101.75 +1.93 2,239 10,566 +747
Sep12 120117 102.01 102.01 100.56 101.64 +1.87 2,154 13,506 +716
Oct12 120117 101.81 101.81 101.00 101.50 +1.82 831 7,169 +197
Nov12 120117 101.36 101.36 101.36 101.36 +1.77 745 7,424 +5
Dec12 120117 101.01 101.70 100.24 101.23 +1.73 17,801 52,881 -5,964
Jan13 120117 100.95 100.95 100.95 100.95 +1.69 589 4,325 +286
Feb13 120117 100.66 100.66 100.66 100.66 +1.66 120 1,055 +105
Mar13 120117 100.35 100.35 100.35 100.35 +1.63 138 1,770 +124
Apr13 120117 100.03 100.03 100.03 100.03 +1.61 38 427 +38
May13 120117 99.71 99.71 99.71 99.71 +1.59 0 571 +0
Total Volume and Open Interest 178,833 369,628 -2,221
US Dollar Index(ICE)
Mar12 120117 81.670 81.680 81.010 81.430 -0.360 21,279 67,586 -1,576
Jun12 120117 81.675 81.925 81.675 81.925 -0.360 1 561 +0
Sep12 120117 82.525 82.525 82.525 82.525 -0.360      
Total Volume and Open Interest 21,280 68,147 -1,576
Australian Dollar(CME)
Mar12 120117 102.22 103.77 101.81 103.00 +0.78 117,375 129,336 +1,161
Jun12 120117 101.02 102.62 101.02 102.06 +0.78 93 168 +78
Sep12 120117 101.21 101.21 100.46 101.21 +0.75 0 110 +0
Total Volume and Open Interest 117,468 129,622 +1,239
British Pound(CME)
Mar12 120117 152.86 153.96 152.73 153.18 +0.25 96,728 214,644 +6,367
Jun12 120117 152.90 153.60 152.79 153.03 +0.24 130 140 +82
Sep12 120117 152.89 152.89 152.66 152.89 +0.23 0 3 -1
Total Volume and Open Interest 96,858 214,790 +6,448
Canadian Dollar(CME)
Mar12 120117 97.53 98.75 97.38 98.30 +0.75 64,338 116,656 +335
Jun12 120117 97.21 98.52 97.21 98.10 +0.74 62 2,977 +25
Sep12 120117 98.18 98.18 97.18 97.91 +0.73 0 1,423 +0
Dec12 120117 97.87 98.05 97.04 97.75 +0.71 4 432 +0
Total Volume and Open Interest 64,404 121,520 +360
Japanese Yen(CME)
Mar12 120117 130.13 130.75 130.04 130.25 +0.21 51,608 167,386 +2,760
Jun12 120117 130.33 130.90 130.22 130.42 +0.20 13 337 +2
Sep12 120117 130.46 130.62 130.43 130.62 +0.19 1 11 -1
Total Volume and Open Interest 51,622 167,735 +2,761
Swiss Franc(CME)
Mar12 120117 104.80 105.94 104.57 105.32 +0.38 28,075 39,618 -2,166
Jun12 120117 105.02 105.51 105.02 105.51 +0.36 0 22 +0
Sep12 120117 105.78 105.78 105.42 105.78 +0.36 0 4 +0
Total Volume and Open Interest 28,075 39,645 -2,166
EuroFX(CME)
Mar12 120117 126.42 128.19 126.28 127.24 +0.52 321,518 290,209 -6,209
Jun12 120117 126.58 128.22 126.58 127.32 +0.49 265 2,673 +70
Sep12 120117 127.65 127.65 126.98 127.45 +0.47 8 42 +8
Total Volume and Open Interest 321,798 292,949 -6,124
Mexican Peso(CME)
Jan12 120113 731.5 737.0 731.5 731.5 -5.5 0 95 +0
Feb12 120117 742.0 742.0 732.0 742.0 +10.0 1,000 2,575 -1,000
Total Volume and Open Interest 32,151 125,690 +2,002
Brazilian Real(CME)
Feb12 120117 560.10 562.60 542.25 560.10 +3.50 2 734 +0
Mar12 120117 555.00 559.30 549.85 557.05 +4.10 1,114 3,532 -401
Apr12 120117 553.80 553.80 553.80 553.80 +4.10      
May12 120117 550.60 550.60 550.60 550.60 +4.10      
Total Volume and Open Interest 1,116 17,882 -401
30-Year T-Bonds(CBOT)
Mar12 120117 144~300 145~100 144~050 145~050 +0~050 327,001 619,498 +7,698
Jun12 120117 143~190 143~250 143~000 143~230 +0~050 1,911 1,377 +1,119
Sep12 120117 142~090 142~090 142~040 142~090 +0~050      
Total Volume and Open Interest 328,912 620,875 +8,817
10-Year T-Notes(CBOT)
Mar12 120117 131~180 131~230 131~055 131~190 +0~015 885,679 1,663,305 +38,709
Jun12 120117 131~120 131~120 131~010 131~110 +0~015 481 1,135 +273
Sep12 120117 130~160 130~160 130~145 130~160 +0~015      
Total Volume and Open Interest 886,160 1,664,440 +38,982
5-Year T-Notes(CBOT)
Mar12 120117 123~074 123~086 123~055 123~080 +0~003 413,327 1,401,892 +26,571
Jun12 120117 123~036 123~058 123~036 123~058 +0~005 1 56 +0
Sep12 120117 122~082 122~082 122~077 122~082 +0~005      
Total Volume and Open Interest 413,328 1,401,948 +26,571
2 Year T-Notes(CBOT)
Mar12 120117 110~045 110~048 110~043 110~045 +0~001 144,907 733,538 +19,747
Jun12 120117 110~035 110~035 110~034 110~035 +0~001 5 5 +5
Sep12 120117 109~101 109~101 109~100 109~101 +0~001      
Total Volume and Open Interest 144,912 733,543 +19,752
Eurodollars(CME)
Mar12 120117 99.540 99.545 99.505 99.525 +0.005 362,376 965,671 +10,670
Jun12 120117 99.485 99.510 99.470 99.490 +0.010 344,585 963,848 -12,865
Sep12 120117 99.450 99.480 99.445 99.465 +0.020 270,322 717,201 -16,995
Dec12 120117 99.465 99.465 99.430 99.450 +0.025 237,842 788,901 +17,118
Mar13 120117 99.470 99.470 99.430 99.450 +0.025 233,013 756,102 -4,141
Jun13 120117 99.430 99.450 99.410 99.430 +0.020 184,380 600,171 +1,406
Sep13 120117 99.415 99.415 99.370 99.395 +0.015 152,069 538,087 -992
Dec13 120117 99.345 99.350 99.310 99.335 +0.015 166,358 496,644 -5,802
Mar14 120117 99.265 99.270 99.225 99.255 +0.015 117,453 396,567 +4,918
Jun14 120117 99.135 99.150 99.100 99.135 +0.010 122,794 306,029 -14,227
Sep14 120117 98.995 99.010 98.955 98.995 +0.010 82,543 205,859 +5,567
Dec14 120117 98.830 98.850 98.785 98.830 +0.005 85,418 235,945 +4,611
Mar15 120117 98.675 98.695 98.625 98.675 +0.005 62,439 169,576 +1,843
Jun15 120117 0.201 0.226 0.146 0.206 +0.010 42,570 112,270 +1,294
Sep15 120117 0.036 0.041 6.520 0.031 +0.010 39,335 77,387 +304
Dec15 120117 6.405 6.415 6.335 6.405 +0.010 36,434 74,718 +7,041
Mar16 120117 6.250 6.270 6.180 6.255 +0.010 19,519 52,994 +878
Jun16 120117 6.105 6.125 6.030 6.110 +0.015 12,232 42,352 +858
Total Volume and Open Interest 2,620,073 7,771,672 +2,672
30 Day Federal Funds(CBOT)
Jan12 120117 99.923 99.925 99.920 99.923 -0.003 1,098 67,181 -17
Feb12 120117 99.920 99.925 99.915 99.920 unch 710 53,514 -50
Mar12 120117 99.915 99.920 99.915 99.915 unch 1,348 33,858 -700
Apr12 120117 99.910 99.915 99.910 99.910 unch 1,004 37,027 +298
May12 120117 99.905 99.910 99.905 99.905 unch 2,910 44,803 +1,069
Jun12 120117 99.905 99.910 99.905 99.905 unch 2,001 32,358 -276
Total Volume and Open Interest 20,216 515,069 +735
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120117 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120117 99.662 99.662 99.662 99.662 unch      
Sep12 120117 99.660 99.660 99.660 99.660 unch      
Dec12 120117 99.658 99.658 99.658 99.658 unch      
Mar13 120117 99.650 99.650 99.650 99.650 unch      
Jun13 120117 99.640 99.640 99.640 99.640 +0.010      
Sep13 120117 99.640 99.640 99.640 99.640 +0.010      
Dec13 120117 99.640 99.640 99.640 99.640 +0.010      
Mar14 120117 99.500 99.500 99.500 99.500 +0.010      
Jun14 120117 99.360 99.360 99.360 99.360 +0.010      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120117 99.65 99.65 99.65 99.65 unch 0 1,949 -5
Jun12 120117 99.66 99.66 99.66 99.66 unch 0 1,447 +0
Sep12 120117 99.66 99.66 99.66 99.66 unch 0 716 -2
Dec12 120117 99.66 99.66 99.66 99.66 unch 0 116 +0
Mar13 120117 99.65 99.65 99.65 99.65 unch 0 132 +0
Jun13 120117 99.64 99.64 99.64 99.64 +0.01 0 208 +0
Sep13 120117 99.64 99.64 99.64 99.64 +0.01 0 325 +0
Dec13 120117 99.64 99.64 99.64 99.64 +0.01 80 83 +80
Total Volume and Open Interest 80 4,976 +73
Japanese Gov't Bonds(SGX)
Mar12 120117 142.74 142.78 142.59 142.63 +0.01 2,797 25,586 +1,138
Jun12 120117 141.40 141.40 141.40 141.40 +0.12 0 2 +0
Sep12 120117 139.31 139.31 139.31 139.31 +0.12 0 5 +0
Total Volume and Open Interest 2,797 25,597 +1,138
Euro-Bund(EUREX)
Mar12 120117 139.72 139.88 139.24 139.68 -0.26 581,697 868,675 -12,094
Jun12 120117 137.92 138.14 137.55 137.97 -0.25 2,167 2,342 +2,008
Sep12 120117 137.98 137.98 137.98 137.98 -0.26      
Total Volume and Open Interest 583,864 871,017 -10,086
Euro-Bobl(EUREX)
Mar12 120117 125.50 125.58 125.26 125.40 -0.17 319,503 696,360 -764
Jun12 120117 123.80 123.80 123.80 123.80 -0.17 45 45 +45
Sep12 120117 123.80 123.80 123.80 123.80 -0.17      
Total Volume and Open Interest 319,548 696,405 -719
3-Mth Euribor(EUREX)
Mar12 120117 99.045 99.045 99.030 99.030 -0.015 0 1,426 -33
Jun12 120117 99.175 99.175 99.155 99.155 -0.025 0 1,451 +0
Sep12 120117 99.205 99.205 99.185 99.185 -0.030 0 878 -50
Total Volume and Open Interest 1 5,985 -82
Long Gilt(LIFFE)
Mar12 120117 117~01 117~11 116~20 117~06 +0~03 84,288 327,820 -575
Jun12 120117 116~06 116~06 116~06 116~06 +0~02 0 89 +0
Total Volume and Open Interest 84,288 327,909 -575
3-Mth Short Sterling(LIFFE)
Mar12 120117 99.01 99.03 98.97 98.99 +0.01 120,992 326,759 -2,863
Jun12 120117 99.06 99.09 99.03 99.05 +0.02 106,501 231,669 +4,894
Sep12 120117 99.10 99.12 99.07 99.09 +0.02 110,106 293,239 +15,344
Dec12 120117 99.11 99.13 99.07 99.10 +0.01 120,996 221,140 -5,799
Mar13 120117 99.12 99.13 99.07 99.10 -0.01 178,727 282,559 +27,201
Jun13 120117 99.10 99.11 99.04 99.07 -0.02 84,692 248,342 +34,813
Total Volume and Open Interest 858,230 2,064,438 +78,301
3-Mth Euribor(LIFFE)
Mar12 120117 99.070 99.070 99.030 99.030 -0.010 240,797 533,762 +6,505
Jun12 120117 99.205 99.215 99.155 99.155 -0.025 167,937 439,385 +8,746
Sep12 120117 99.230 99.235 99.185 99.185 -0.030 138,307 454,409 +7,920
Total Volume and Open Interest 1,043,225 3,285,592 +45,329
3-Mth Aus T-Bills(SFE)
Mar12 120117 95.92 95.93 95.84 95.86 unch 10,550 219,394 -1,861
Jun12 120117 96.31 96.31 96.19 96.23 +0.03 21,095 171,319 +325
Sep12 120117 96.41 96.42 96.29 96.33 +0.03 10,513 117,408 +660
Dec12 120117 96.37 96.39 96.26 96.29 +0.04 8,062 76,815 +1,924
Mar13 120117 96.29 96.29 96.19 96.22 +0.04 4,058 52,210 -660
Jun13 120117 96.20 96.21 96.13 96.15 +0.04 1,384 50,577 +381
Sep13 120117 96.14 96.14 96.07 96.09 +0.05 1,632 30,276 +495
Dec13 120117 96.06 96.06 96.00 96.01 +0.03 1,402 23,223 -127
Mar14 120117 95.98 95.99 95.92 95.94 +0.02 209 2,342 -20
Jun14 120117 95.89 95.89 95.83 95.86 +0.02 5 627 -55
Total Volume and Open Interest 58,910 744,354 +1,024
10-Year Aus T-Bonds(SFE)
Mar12 120117 96.27 96.28 96.14 96.16 +0.06 41,147 358,195 -5,292
Jun12 120117 96.16 96.16 96.16 96.16 +0.06      
Total Volume and Open Interest 41,147 358,195 -5,292
3-Year Aus T-Bonds(SFE)
Mar12 120117 96.90 96.90 96.76 96.79 +0.06 115,496 423,849 +25,161
Jun12 120117 96.79 96.79 96.79 96.79 +0.06      
Total Volume and Open Interest 115,496 423,849 +25,161
Gold(CMX)
Feb12 120117 1635.8 1668.0 1631.9 1655.6 +24.8 146,826 174,222 -7,903
Apr12 120117 1641.7 1670.8 1613.0 1658.4 +24.8 21,469 76,347 +9,304
Jun12 120117 1640.8 1672.2 1639.8 1661.4 +24.8 4,638 40,786 +1,902
Aug12 120117 1642.8 1673.0 1642.8 1663.7 +24.8 1,306 16,101 -155
Oct12 120117 1675.9 1676.0 1666.0 1666.0 +24.8 916 11,569 -45
Dec12 120117 1651.2 1678.0 1647.3 1668.2 +24.8 3,890 32,066 -500
Feb13 120117 1669.5 1680.3 1665.7 1670.2 +24.8 1,768 6,501 +1,548
Apr13 120117 1672.4 1672.4 1672.4 1672.4 +24.8 25 2,462 +0
Jun13 120117 1675.1 1675.1 1675.1 1675.1 +24.8 61 11,093 +59
Aug13 120117 1677.8 1677.8 1677.8 1677.8 +24.7 0 160 +0
Oct13 120117 1680.9 1680.9 1680.9 1680.9 +24.7      
Dec13 120117 1690.1 1690.7 1683.0 1684.2 +24.7 207 11,139 +65
Total Volume and Open Interest 181,777 418,672 +4,383
Silver(CMX)
Mar12 120117 2985.0 3057.0 2978.5 3013.5 +61.3 35,512 55,029 -620
May12 120117 2975.5 3058.0 2951.0 3018.6 +61.7 1,858 10,251 +493
Jul12 120117 2987.5 3054.0 2987.5 3022.4 +61.7 381 4,953 +53
Sep12 120117 3024.0 3024.6 3024.0 3024.6 +61.7 45 2,800 +14
Dec12 120117 2994.5 3066.5 2994.5 3027.8 +61.7 405 13,540 +7
Mar13 120117 3027.0 3027.0 3027.0 3027.0 +61.7 110 1,305 +110
May13 120117 3025.3 3025.3 3025.3 3025.3 +61.7 6 1,085 +0
Total Volume and Open Interest 38,466 103,877 -5
Platinum(NYMEX)
Jan12 120117 1498.1 1531.2 1497.6 1526.7 +39.9 43 88 -27
Apr12 120117 1493.6 1538.4 1418.3 1528.7 +39.9 7,658 42,180 -163
Jul12 120117 1493.2 1536.5 1493.2 1531.6 +39.3 34 1,080 +27
Oct12 120117 1535.2 1535.2 1535.2 1535.2 +39.3 3 126 +0
Total Volume and Open Interest 7,738 43,475 -163
Palladium(NYMEX)
Mar12 120117 633.25 8.34 631.05 0.14 -634.91 3,854 17,194 -194
Jun12 120117 9.84 9.84 1.69 1.69 -634.91 9 559 +4
Sep12 120117 1.64 2.89 1.64 2.89 -634.91 0 140 +0
Total Volume and Open Interest 3,863 17,893 -190
Copper(CMX)
Mar12 120117 363.40 375.90 359.40 372.95 +9.25 61,166 71,721 -940
May12 120117 363.75 376.65 341.75 373.95 +9.30 8,081 21,134 -784
Jul12 120117 362.65 376.15 342.55 374.85 +9.30 3,333 15,860 +1,685
Sep12 120117 365.65 376.35 365.65 375.50 +9.25 1,235 3,620 +50
Dec12 120117 376.15 376.95 374.00 376.05 +9.25 822 5,345 +578
Total Volume and Open Interest 75,089 127,802 +610
DJIA Index(CBOT)
Mar12 120117 12367 12515 12331 12420 +30 329 11,231 -11
Jun12 120117 12350 12350 12320 12350 +30 150 304 +0
Sep12 120117 12287 12287 12257 12287 +30      
Dec12 120117 12210 12210 12180 12210 +30      
Total Volume and Open Interest 479 11,535 -11
E-mini DJIA Index(CBOT)
Mar12 120117 12350 12514 12327 12420 +30 95,097 101,625 +867
Jun12 120117 12300 12420 12265 12350 +30 9 75 -2
Sep12 120117 12287 12287 12287 12287 +30 0 10 +0
Dec12 120117 12210 12210 12210 12210 +30      
Total Volume and Open Interest 95,106 101,710 +865
S & P 500(CME)
Mar12 120117 1285.00 1302.30 1267.70 1289.30 +0.40 8,513 234,197 +1,938
Jun12 120117 1283.70 1292.30 1280.30 1283.70 +0.40 43 2,709 -10
Sep12 120117 1283.00 1286.60 1274.60 1277.90 +0.30 3 1,065 +0
Dec12 120117 1272.30 1281.00 1269.00 1272.30 +0.30 0 202 +0
Total Volume and Open Interest 8,559 238,173 +1,928
S & P 500 E-Mini(Globex)
Mar12 120117 1285.25 1302.50 1281.25 1289.25 +0.25 1,755,528 2,593,643 -4,140
Jun12 120117 1279.25 1296.25 1276.25 1283.75 +0.50 1,371 14,934 +136
Total Volume and Open Interest 1,756,994 2,608,868 -3,937
NASDAQ 100(CME)
Mar12 120117 2369.50 2402.00 2325.30 2389.80 +16.30 225 10,438 +15
Jun12 120117 2385.30 2392.00 2385.30 2385.30 +15.80      
Sep12 120117 2382.80 2384.00 2382.80 2382.80 +15.80      
Total Volume and Open Interest 225 10,438 +15
NASDAQ 100 E-Mini(Globex)
Mar12 120117 2367.30 2401.00 2361.50 2389.80 +16.30 160,555 319,406 +6,699
Jun12 120117 2377.00 2394.50 2377.00 2385.30 +15.80 112 175 +104
Total Volume and Open Interest 160,667 319,585 +6,803
S & P Midcap 400(CME)
Mar12 120117 907.20 916.00 907.20 907.20 +0.50 0 1,023 +0
Jun12 120117 905.20 905.20 903.00 905.20 +0.50      
Sep12 120117 903.20 903.20 901.00 903.20 +0.50      
Total Volume and Open Interest 0 1,023 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120117 8455 8510 8355 8480 +10 5,830 23,914 -15
Jun12 120117 8300 8425 8300 8425 +10 19 43 +16
Total Volume and Open Interest 5,849 23,957 +1
Nikkei 225(SGX)
Mar12 120117 8375 8475 8355 8465 -30 85,167 203,164 +5,913
Jun12 120117 8305 8395 8305 8390 -30 9 332 -6
Sep12 120117 8385 8385 8385 8385 -30 0 30 +0
Total Volume and Open Interest 93,535 223,051 +11,150
CAC 40(EURONEXT)
Jan12 120117 3224.5 3294.0 3224.5 3269.5 +73.0 80,391 279,018 -8,199
Feb12 120117 3221.0 3293.5 3221.0 3269.5 +72.5 1,029 7,350 +995
Mar12 120117 3243.0 3294.0 3243.0 3270.0 +73.0 283 20,251 -4
Total Volume and Open Interest 81,703 306,669 -7,208
Hang Seng Index(HKFE)
Jan12 120117 19148 19697 19138 19686 +412 67,605 84,563 -831
Feb12 120117 19122 19698 19122 19697 +420 527 1,651 +243
Mar12 120117 19144 19630 19093 19624 +410 664 3,855 +60
Total Volume and Open Interest 68,881 92,077 -512
DAX(EUREX)
Mar12 120117 6278.0 6349.0 6267.5 6327.5 +193.0 158,400 156,687 +2,442
Jun12 120117 6297.0 6355.0 6294.0 6339.5 +192.5 347 5,667 +10
Sep12 120117 6355.5 6355.5 6327.0 6346.5 +193.0 22 529 +1
Total Volume and Open Interest 158,769 162,883 +2,453
FT-SE 100(EURONEXT)
Mar12 120117 5630.50 5681.50 5630.00 5650.50 +68.50 104,620 626,540 +5,363
Jun12 120117 5632.50 5632.50 5603.00 5603.00 +69.50 519 5,258 -14
Sep12 120117 5570.50 5570.50 5570.50 5570.50 +68.50 0 10 +0
Total Volume and Open Interest 105,139 631,808 +5,349
SPI 200(SFE)
Mar12 120117 4122.0 4194.0 4115.0 4186.0 +6.0 20,934 194,200 +320
Jun12 120117 4195.0 4195.0 4195.0 4195.0 +6.0 20 1,979 -68
Sep12 120117 4159.0 4159.0 4159.0 4159.0 +5.0 42 1,124 +40
Total Volume and Open Interest 21,113 200,414 +215
GSCI(CME)
Feb12 120117 661.50 661.80 655.35 661.00 +9.00 2,026 6,850 +1,670
Mar12 120117 664.00 664.00 664.00 664.00 +9.50 0 1 +0
Total Volume and Open Interest 4,010 9,488 +124
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