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 Wed January 18, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120118 1182.50 1187.25 1172.25 1183.50 unch 127,505 204,463 -2,378
May12 120118 1191.50 1195.50 1181.00 1192.25 -0.25 41,151 91,304 -2,470
Jul12 120118 1201.25 1204.50 1190.00 1201.25 -0.75 49,059 93,868 +4,798
Aug12 120118 1193.25 1200.75 1191.00 1199.25 -1.50 1,517 2,296 +282
Sep12 120118 1196.00 1197.00 1185.50 1192.00 -2.00 338 1,715 +24
Nov12 120118 1189.00 1192.75 1178.75 1186.00 -3.00 18,108 62,950 -291
Jan13 120118 1194.75 1198.50 1188.00 1195.00 -3.50 151 14,939 +52
Mar13 120118 1203.50 1205.50 1201.25 1202.50 -3.00 75 1,220 +26
May13 120118 1204.25 1207.00 1202.00 1203.00 -4.00 131 405 +58
Jul13 120118 1206.50 1209.25 1198.00 1205.00 -4.00 254 955 +60
Aug13 120118 1201.75 1206.75 1201.75 1201.75 -5.00 0 2 +0
Sep13 120118 1184.00 1189.00 1184.00 1184.00 -5.00      
Nov13 120118 1175.00 1180.00 1166.00 1175.00 -5.00 139 2,415 +52
Jan14 120118 1181.75 1186.75 1181.75 1181.75 -5.00 33 30 +28
Total Volume and Open Interest 238,472 476,936 -79
Soybean Meal(CBOT)
Mar12 120118 309.80 313.20 307.50 312.00 +1.50 39,264 86,382 +539
May12 120118 312.80 315.30 310.00 314.10 +1.00 8,004 32,240 +89
Jul12 120118 315.40 317.80 312.60 316.60 +0.40 6,392 26,880 +264
Aug12 120118 316.50 316.60 313.20 316.60 +0.10 797 6,170 +23
Sep12 120118 315.80 316.60 312.80 315.60 -0.20 659 5,757 +225
Oct12 120118 310.00 312.30 309.60 311.90 -0.40 322 3,435 +101
Dec12 120118 310.60 313.20 309.00 311.50 -0.50 3,651 19,138 +1,458
Jan13 120118 313.00 313.50 313.00 313.00 -0.50 77 1,727 +11
Mar13 120118 314.70 316.60 314.50 316.10 -0.50 14 2,148 +0
May13 120118 315.90 318.30 315.90 317.80 -0.50 0 1,269 +0
Total Volume and Open Interest 59,180 186,210 +2,691
Soybean Oil(CBOT)
Mar12 120118 50.74 50.85 50.22 50.40 -0.37 67,987 150,824 +150
May12 120118 51.19 51.26 50.64 50.83 -0.36 12,157 54,578 +1,269
Jul12 120118 51.54 51.63 51.00 51.20 -0.35 9,520 41,214 +921
Aug12 120118 51.65 51.65 51.16 51.32 -0.33 1,480 6,107 -97
Sep12 120118 51.86 51.86 51.23 51.42 -0.33 1,286 5,203 -145
Oct12 120118 51.82 51.82 51.33 51.45 -0.37 303 5,455 -206
Dec12 120118 51.97 51.97 51.39 51.57 -0.40 3,005 25,137 +503
Jan13 120118 51.66 52.12 51.66 51.72 -0.40 13 161 +11
Mar13 120118 51.93 52.37 51.82 51.97 -0.40 10 261 +0
May13 120118 52.07 52.47 52.07 52.07 -0.40 0 119 +0
Total Volume and Open Interest 95,761 289,834 +2,246
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120118 519.6 521.8 517.5 521.5 +0.4 1,501 78,902 -2,764
May12 120118 522.9 524.5 520.8 524.2 +0.1 852 25,901 +124
Jul12 120118 524.0 524.0 521.1 523.5 -1.2 760 15,847 +198
Nov12 120118 502.0 502.0 498.5 500.0 -2.0 47 24,224 +986
Total Volume and Open Interest 3,160 146,281 -1,381
Corn(CBOT)
Mar12 120118 605.25 606.50 592.50 593.50 -10.50 203,505 466,460 -12,344
May12 120118 612.75 613.25 599.00 600.25 -10.50 34,621 228,211 +2,747
Jul12 120118 617.00 618.00 604.00 604.75 -11.00 46,343 193,743 +8,786
Sep12 120118 581.75 582.25 568.75 569.75 -11.75 10,685 52,678 +3,052
Dec12 120118 558.75 560.50 548.25 548.75 -8.75 38,876 206,354 +6,042
Mar13 120118 570.00 571.00 561.25 561.25 -9.75 1,021 38,650 +436
May13 120118 571.25 578.25 568.25 568.25 -10.00 96 1,831 -41
Jul13 120118 584.00 584.00 573.25 573.25 -10.50 172 2,535 -60
Sep13 120118 559.00 560.75 549.75 549.75 -6.75 3 570 -11
Dec13 120118 549.00 549.00 541.75 541.75 -6.75 355 16,264 +34
Total Volume and Open Interest 335,702 1,209,478 +8,655
Wheat(CBOT)
Mar12 120118 605.25 606.50 590.00 592.25 -12.50 67,189 182,747 +393
May12 120118 628.75 629.75 612.50 614.50 -13.50 22,438 73,814 -752
Jul12 120118 648.00 649.00 631.25 633.25 -15.00 21,950 89,744 +2,168
Sep12 120118 662.75 668.50 650.00 652.00 -16.50 6,767 29,296 +3,312
Dec12 120118 689.25 689.25 671.50 673.75 -15.75 7,254 50,150 +1,212
Mar13 120118 698.75 698.75 688.75 690.50 -15.00 331 2,976 +78
Total Volume and Open Interest 126,083 433,182 +6,424
Wheat(KCBT)
Mar12 120118 672.25 673.00 652.50 653.00 -20.00 9,535 59,366 -1,289
May12 120118 682.25 682.50 662.00 662.50 -19.50 2,685 20,275 +1,123
Jul12 120118 691.75 691.75 671.75 671.75 -20.25 2,742 42,642 +710
Sep12 120118 706.75 706.75 686.50 686.50 -20.50 456 7,740 +229
Dec12 120118 725.00 725.00 708.50 709.00 -20.75 701 11,140 +244
Mar13 120118 736.50 736.50 723.00 723.00 -20.75 183 398 +129
Total Volume and Open Interest 16,381 141,916 +1,180
Wheat(MGE)
Mar12 120118 809.25 813.50 798.00 800.75 -7.75 1,353 15,333 +120
May12 120118 794.75 795.00 781.00 783.25 -9.00 619 8,344 -30
Jul12 120118 786.25 786.25 772.50 773.25 -10.00 521 8,151 +178
Sep12 120118 770.00 770.00 754.50 756.00 -11.25 352 5,430 +48
Dec12 120118 774.00 774.00 756.50 758.75 -13.25 288 3,827 +66
Total Volume and Open Interest 3,221 41,319 +423
Oats(CBOT)
Mar12 120118 287.00 288.75 281.00 284.25 -2.50 862 9,834 -324
May12 120118 285.00 285.75 282.50 283.75 -2.00 510 2,820 +459
Jul12 120118 288.00 290.50 284.25 285.00 -5.50 9 254 +1
Sep12 120118 291.00 293.50 291.00 291.00 -2.50 0 32 +0
Total Volume and Open Interest 1,450 13,181 +194
Rough Rice(CBOT)
Jan12 120113 14.38 14.45 14.36 14.39 +0.02 18 20 -6
Mar12 120118 14.73 14.87 14.44 14.58 -0.23 348 12,196 +41
May12 120118 14.99 15.09 14.74 14.85 -0.23 36 1,087 +2
Jul12 120118 15.10 15.33 15.08 15.11 -0.22 10 655 +8
Total Volume and Open Interest 394 14,177 +27
Live Cattle(CME)
Feb12 120118 123.785 123.950 122.750 123.230 -0.305 29,630 86,877 -5,869
Apr12 120118 126.930 127.250 126.135 126.650 -0.150 25,330 120,304 +3,632
Jun12 120118 125.650 125.950 125.150 125.700 +0.065 10,195 81,702 +1,134
Aug12 120118 127.050 127.300 126.550 127.135 -0.045 5,248 27,117 +706
Oct12 120118 129.550 129.750 129.050 129.685 -0.100 1,641 11,165 +446
Dec12 120118 130.200 130.300 129.750 130.250 +0.100 505 6,089 -2
Total Volume and Open Interest 72,674 334,998 +91
Feeder Cattle(CME)
Jan12 120118 150.750 151.300 150.575 150.935 +0.285 904 3,760 -189
Mar12 120118 152.700 153.000 152.185 152.785 +0.405 3,003 18,040 +594
Apr12 120118 154.050 154.485 153.685 154.380 +0.380 662 5,047 +136
May12 120118 154.950 155.200 154.450 155.185 +0.360 992 5,505 +160
Aug12 120118 156.235 156.550 155.785 156.550 +0.315 1,077 5,626 +241
Sep12 120118 156.200 156.450 155.850 156.450 +0.100 145 1,070 +61
Oct12 120118 155.650 156.300 155.650 156.300 +0.150 104 457 +71
Total Volume and Open Interest 6,905 39,660 +1,080
Lean Hogs(CME)
Feb12 120118 85.850 86.800 85.850 86.285 +0.500 32,035 45,697 -7,620
Apr12 120118 87.500 88.250 87.400 87.930 +0.530 25,893 85,710 +7,211
May12 120118 95.150 96.000 95.100 95.980 +0.880 62 2,365 +6
Jun12 120118 96.480 96.980 96.480 96.750 +0.500 9,596 53,920 +758
Jul12 120118 96.050 96.650 96.000 96.600 +0.600 2,202 14,425 +429
Aug12 120118 96.000 96.500 95.950 96.300 +0.250 2,891 18,935 +779
Oct12 120118 85.800 86.400 85.730 86.250 +0.350 1,124 12,467 +343
Dec12 120118 81.600 82.100 81.550 82.050 +0.500 537 5,246 +243
Total Volume and Open Interest 74,640 240,204 +2,387
Class III Milk(CME)
Jan12 120118 17.08 17.08 17.07 17.07 -0.01 275 4,415 +76
Feb12 120118 16.92 16.94 16.47 16.48 -0.49 854 5,711 -2
Mar12 120118 17.27 17.28 16.66 16.68 -0.60 602 4,870 +148
Apr12 120118 17.21 17.21 16.56 16.58 -0.63 84 3,133 +0
May12 120118 17.25 17.25 16.70 16.72 -0.54 47 2,869 +27
Total Volume and Open Interest 2,119 32,627 +302
Cocoa(ICE)
Mar12 120118 2280 2298 2259 2265 -5 11,897 74,685 -138
May12 120118 2293 2315 2279 2285 -4 2,630 36,524 -95
Jul12 120118 2319 2338 2300 2306 -4 1,560 19,386 -330
Sep12 120118 2336 2339 2317 2324 -4 321 14,933 +96
Dec12 120118 2355 2359 2340 2344 -4 31 15,298 -5
Mar13 120118 2380 2390 2360 2364 -5 9 5,306 +6
May13 120118 2380 2380 2369 2375 -5 3 2,452 -3
Total Volume and Open Interest 16,454 169,363 -469
Coffee "C"(ICE)
Mar12 120118 225.95 227.00 222.25 224.85 -0.30 15,536 57,825 +32
May12 120118 228.20 229.85 225.25 227.85 -0.25 3,345 26,558 -218
Jul12 120118 231.05 232.30 228.30 230.60 -0.25 1,842 12,010 +280
Sep12 120118 233.30 234.35 230.30 232.75 -0.25 377 6,711 +3
Dec12 120118 235.35 236.45 234.00 235.05 -0.15 267 7,203 +105
Mar13 120118 237.85 237.85 237.55 237.55 unch 62 975 +10
Total Volume and Open Interest 21,522 111,838 +219
Orange Juice(ICE)
Mar12 120118 189.00 193.00 185.20 191.20 +6.85 5,150 20,457 -1,338
May12 120118 182.85 182.95 179.15 181.35 +3.50 1,064 3,806 +78
Jul12 120118 177.95 180.35 177.05 179.55 +3.60 65 1,077 -1
Sep12 120118 178.80 178.80 178.80 178.80 +3.20 0 345 +0
Nov12 120118 176.10 176.10 176.10 176.10 +3.20 0 158 +0
Jan13 120118 175.30 175.30 175.30 175.30 +3.20 0 5 +0
Total Volume and Open Interest 6,279 25,852 -1,261
Sugar #11(ICE)
Mar12 120118 24.00 24.17 23.85 24.00 +0.14 59,615 225,464 +1,050
May12 120118 23.43 23.58 23.28 23.46 +0.13 32,040 97,678 -114
Jul12 120118 23.01 23.16 22.88 23.03 +0.06 24,004 125,603 +3,217
Oct12 120118 23.39 23.51 23.25 23.41 +0.02 11,630 65,096 +3,483
Mar13 120118 23.92 24.04 23.78 23.95 +0.03 2,534 41,599 +825
Total Volume and Open Interest 130,602 608,857 +8,245
London Cocoa(LCE)
Mar12 120118 1512 1514 1490 1503 -1 2,926 68,900 -1,444
May12 120118 1525 1527 1503 1517 unch 961 23,801 -701
Jul12 120118 1535 1538 1517 1532 +2 418 31,090 -24
Sep12 120118 1548 1548 1531 1547 +3 217 23,641 +66
Dec12 120118 1559 1560 1545 1559 +4 180 16,256 -32
Mar13 120118 1563 1570 1550 1563 +1 11 9,981 +7
May13 120118 1569 1569 1557 1566 +1 0 5,108 +0
Total Volume and Open Interest 4,713 179,872 -2,128
London Sugar(LCE)
Mar12 120118 628.90 632.00 626.10 630.60 +1.90 811 28,736 -34
May12 120118 611.80 615.00 608.20 613.50 +2.90 328 14,245 +774
Aug12 120118 602.80 605.30 598.60 603.80 +2.20 33 13,808 +86
Oct12 120118 604.80 605.30 598.60 604.10 +1.70 22 4,689 +61
Dec12 120118 606.40 608.10 603.20 606.70 +1.30 18 1,972 +81
Total Volume and Open Interest 1,212 65,092 +988
Cotton(ICE)
Mar12 120118 98.16 98.16 95.80 97.53 -0.66 9,972 80,814 +750
May12 120118 97.62 97.62 95.46 97.30 -0.41 3,915 30,054 +1,155
Jul12 120118 97.42 97.42 95.15 97.00 -0.53 2,119 27,717 +1,001
Oct12 120118 95.12 95.95 95.12 95.95 -0.70 0 88 +0
Dec12 120118 93.00 93.20 91.40 92.80 -0.50 635 14,257 +443
Mar13 120118 93.48 93.53 93.48 93.48 -0.47 0 454 +0
Total Volume and Open Interest 16,643 154,319 +3,349
Lumber(CME)
Mar12 120118 240.2 245.5 240.2 242.9 +0.9 1,053 6,215 -38
May12 120118 256.6 260.0 255.6 257.0 -0.2 350 2,003 +112
Jul12 120118 265.1 269.4 265.1 267.0 -0.1 63 622 -14
Sep12 120118 271.0 272.0 271.0 271.2 unch 8 248 -3
Total Volume and Open Interest 1,474 9,121 +26
Crude Oil(NYM)
Feb12 120118 100.91 102.06 99.84 100.59 -0.12 335,624 115,533 -21,160
Mar12 120118 101.06 102.24 100.00 100.76 -0.11 153,341 281,200 +25,158
Apr12 120118 101.50 102.45 100.30 100.98 -0.16 60,761 90,985 -4,008
May12 120118 101.95 102.69 100.56 101.23 -0.20 46,387 81,149 +2,142
Jun12 120118 102.00 102.91 100.85 101.44 -0.22 54,960 96,062 +4,773
Jul12 120118 102.24 103.00 101.03 101.52 -0.25 13,422 48,092 -335
Aug12 120118 103.00 103.00 101.01 101.45 -0.30 9,984 36,480 +729
Sep12 120118 101.84 102.04 101.29 101.29 -0.35 9,196 35,436 +366
Oct12 120118 101.29 101.29 100.81 101.10 -0.40 3,920 33,388 +237
Nov12 120118 102.50 102.50 100.93 100.93 -0.43 3,306 31,332 +543
Dec12 120118 101.62 102.41 100.30 100.77 -0.46 37,559 186,244 +2,690
Jan13 120118 100.57 100.57 100.48 100.48 -0.47 1,469 29,981 +51
Feb13 120118 101.50 101.50 100.19 100.19 -0.47 565 15,587 +124
Mar13 120118 99.87 99.87 99.87 99.87 -0.48 883 14,509 +163
Apr13 120118 99.54 99.54 99.54 99.54 -0.49 582 6,707 +46
May13 120118 99.21 99.21 99.21 99.21 -0.50 476 7,249 +83
Total Volume and Open Interest 775,449 1,393,671 +14,064
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 5,418 1,100 -204
Feb12 120118 101.000 102.050 99.875 100.600 -0.100 9,271 1,396 -555
Mar12 120118 101.175 102.225 100.025 100.750 -0.125 1,125 635 +15
Apr12 120118 101.475 102.250 100.375 100.975 -0.175 78 206 -4
May12 120118 102.000 102.000 100.850 101.225 -0.200 10 37 +1
Jun12 120118 101.450 101.500 101.450 101.450 -0.200 2 16 +0
Jul12 120118 101.525 101.525 101.525 101.525 -0.250 2 8 +0
Aug12 120118 101.450 101.450 101.450 101.450 -0.300 0 5 +0
Sep12 120118 101.300 101.300 101.300 101.300 -0.350 0 1 +0
Oct12 120118 101.100 101.100 101.100 101.100 -0.400 4 9 +0
Total Volume and Open Interest 10,494 2,534 -541
Heating Oil(NYM)
Feb12 120118 303.85 306.82 299.28 301.34 -2.38 55,649 62,226 -274
Mar12 120118 303.52 306.24 299.17 301.12 -2.23 33,065 60,271 +3,034
Apr12 120118 302.78 304.75 298.25 299.95 -2.33 19,304 30,305 +847
May12 120118 301.69 302.99 297.00 298.59 -2.35 10,141 23,844 -690
Jun12 120118 301.12 302.18 296.60 298.08 -2.31 12,958 43,743 +12
Jul12 120118 300.95 302.20 297.31 298.50 -2.44 3,278 11,276 +475
Aug12 120118 301.00 301.00 297.88 299.03 -2.53 2,285 4,345 -381
Sep12 120118 303.57 303.60 298.05 299.65 -2.53 1,963 10,112 -44
Oct12 120118 303.71 303.71 299.66 300.40 -2.53 246 3,282 +107
Nov12 120118 302.25 302.72 299.85 301.10 -2.53 233 2,137 -45
Dec12 120118 303.62 305.30 300.40 301.78 -2.50 2,101 22,178 -38
Jan13 120118 301.00 302.18 301.00 302.18 -2.45 144 3,127 +42
Total Volume and Open Interest 141,433 278,015 +3,072
Gasoline(NYMEX)
Feb12 120118 277.90 285.29 276.76 282.54 +5.41 62,302 59,923 -9,378
Mar12 120118 279.05 285.58 277.54 282.92 +4.96 42,973 73,836 +5,909
Apr12 120118 292.36 297.36 290.53 294.80 +3.91 17,667 36,453 -1,124
May12 120118 291.00 295.70 289.84 293.40 +3.19 12,429 33,234 -918
Jun12 120118 287.89 292.82 287.84 290.53 +2.45 10,726 33,938 +1,275
Jul12 120118 285.73 289.68 285.06 287.13 +1.95 6,820 17,092 +160
Aug12 120118 283.80 284.84 281.80 283.60 +1.55 3,927 11,669 +148
Sep12 120118 280.19 282.71 278.24 279.88 +1.21 3,260 10,137 +435
Oct12 120118 268.56 269.50 265.51 266.36 +0.73 1,253 7,286 +117
Nov12 120118 265.85 266.30 262.40 263.09 +0.52 636 3,852 +105
Total Volume and Open Interest 163,777 308,248 -3,138
e-miNY RBOB Gasoline(NYM)
Feb12 120118 282.50 282.54 282.50 282.50 +5.40 0 2 +0
Mar12 120118 282.90 282.90 282.90 282.90 +4.90      
Apr12 120118 294.80 294.80 294.80 294.80 +3.90      
May12 120118 293.40 293.40 293.40 293.40 +3.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120118 2.485 2.542 2.452 2.472 -0.016 118,531 117,956 -13,707
Mar12 120118 2.522 2.577 2.490 2.516 -0.012 98,432 300,292 +9,971
Apr12 120118 2.617 2.662 2.580 2.614 -0.003 48,690 145,087 +4,357
May12 120118 2.685 2.733 2.657 2.687 -0.003 24,851 81,003 -1,639
Jun12 120118 2.740 2.783 2.707 2.740 -0.004 14,356 39,946 +2,906
Jul12 120118 2.781 2.834 2.758 2.792 -0.005 15,426 45,786 +3,884
Aug12 120118 2.818 2.860 2.784 2.818 -0.006 5,129 20,968 +783
Sep12 120118 2.820 2.866 2.789 2.822 -0.008 8,859 36,786 +2,683
Oct12 120118 2.865 2.916 2.834 2.868 -0.009 16,269 78,764 +490
Nov12 120118 3.045 3.082 2.999 3.034 -0.014 3,603 35,798 +4
Dec12 120118 3.359 3.383 3.301 3.335 -0.024 3,995 30,118 +207
Jan13 120118 3.512 3.523 3.440 3.474 -0.027 11,175 51,615 -292
Feb13 120118 3.513 3.522 3.440 3.472 -0.028 1,542 10,915 +297
Mar13 120118 3.483 3.495 3.412 3.445 -0.028 2,149 21,325 +73
Apr13 120118 3.453 3.460 3.370 3.406 -0.030 2,892 29,564 +901
May13 120118 3.455 3.457 3.400 3.429 -0.030 548 4,869 +177
Total Volume and Open Interest 378,965 1,127,030 +11,561
Brent Crude Oil(ICE)
Mar12 120118 111.46 112.20 110.33 110.66 -0.87 90,612 238,169 +3,665
Apr12 120118 111.47 112.17 110.24 110.57 -0.87 34,706 114,180 +9,412
May12 120118 111.30 112.03 110.09 110.45 -0.85 17,297 57,542 +5,510
Jun12 120118 111.27 111.86 109.88 110.27 -0.82 20,151 81,432 -1,644
Jul12 120118 111.12 111.64 109.66 110.06 -0.81 6,408 32,195 +2,915
Aug12 120118 110.82 111.37 109.36 109.76 -0.80 4,346 35,639 +2,254
Sep12 120118 110.40 110.95 109.01 109.35 -0.79 4,535 44,903 +1,523
Oct12 120118 110.00 110.58 108.66 108.96 -0.80 3,816 23,514 +2,468
Nov12 120118 109.60 110.21 108.28 108.57 -0.80 1,891 16,184 +353
Dec12 120118 109.09 109.79 107.77 108.15 -0.79 10,232 108,712 +1,133
Jan13 120118 107.74 107.74 107.74 107.74 -0.78 847 12,783 +84
Feb13 120118 107.32 107.32 107.32 107.32 -0.78 428 7,786 +88
Mar13 120118 106.90 106.90 106.90 106.90 -0.78 198 5,283 +97
Apr13 120118 106.46 106.46 106.46 106.46 -0.79 78 2,851 +3
Total Volume and Open Interest 197,971 946,682 -6,180
Gas Oil(ICE)
Feb12 120118 952.75 958.25 937.00 943.25 -9.50 34,471 126,424 -4,194
Mar12 120118 953.50 959.50 938.50 944.75 -8.50 41,183 98,307 +8,647
Apr12 120118 953.00 958.00 938.00 943.75 -7.50 29,790 50,333 +1,509
May12 120118 950.50 955.00 936.00 941.25 -7.25 13,839 42,246 +2,967
Jun12 120118 949.50 953.25 934.75 939.75 -7.25 11,839 41,320 +2,404
Jul12 120118 951.00 952.25 935.75 940.00 -7.25 3,271 19,030 +508
Aug12 120118 951.75 954.00 936.25 940.25 -7.50 2,655 17,294 +1,268
Sep12 120118 951.50 952.50 936.00 940.00 -7.50 2,389 17,397 +736
Oct12 120118 950.25 952.75 935.00 939.00 -7.25 1,082 11,826 +290
Nov12 120118 948.50 950.75 933.50 937.25 -7.25 979 8,154 +133
Total Volume and Open Interest 146,418 510,879 +14,965
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120118 2.127 2.133 2.107 2.112 -0.030 77 766 -45
Mar12 120118 2.135 2.135 2.127 2.130 -0.029 400 1,184 -307
Apr12 120118 2.172 2.172 2.145 2.148 -0.030 40 834 -12
May12 120118 2.181 2.181 2.164 2.168 -0.030 137 916 +78
Jun12 120118 2.195 2.196 2.180 2.186 -0.033 166 844 -6
Jul12 120118 2.205 2.205 2.198 2.198 -0.031 146 1,357 +59
Aug12 120118 2.194 2.194 2.194 2.194 -0.034 107 859 -18
Total Volume and Open Interest 1,329 10,120 -123
WTI Crude Oil(ICE)
Feb12 120118 101.03 102.07 99.85 100.59 -0.12 9,170 27,158 -5,604
Mar12 120118 101.27 102.24 99.99 100.76 -0.11 12,186 57,749 +4,060
Apr12 120118 101.52 102.45 100.31 100.98 -0.16 4,846 26,841 -393
May12 120118 102.00 102.26 100.71 101.23 -0.20 2,532 15,251 -1,106
Jun12 120118 101.51 102.93 100.90 101.44 -0.22 2,334 41,105 -86
Jul12 120118 102.45 102.91 101.11 101.52 -0.25 1,687 13,586 +1,321
Aug12 120118 102.42 102.87 101.09 101.45 -0.30 1,568 12,486 +1,920
Sep12 120118 102.32 102.74 100.94 101.29 -0.35 604 12,998 -508
Oct12 120118 102.15 102.16 100.76 101.10 -0.40 909 7,331 +162
Nov12 120118 100.93 100.93 100.93 100.93 -0.43 266 7,439 +15
Dec12 120118 101.45 102.40 100.34 100.77 -0.46 1,608 53,531 +650
Jan13 120118 100.48 100.48 100.48 100.48 -0.47 9 4,377 +52
Feb13 120118 100.19 100.19 100.19 100.19 -0.47 0 1,166 +111
Mar13 120118 99.87 99.87 99.87 99.87 -0.48 0 1,770 +0
Apr13 120118 99.54 99.54 99.54 99.54 -0.49 0 427 +0
May13 120118 99.21 99.21 99.21 99.21 -0.50 0 571 +0
Total Volume and Open Interest 37,946 370,510 +882
US Dollar Index(ICE)
Mar12 120118 81.280 81.375 80.665 80.823 -0.607 5,646 67,939 +353
Jun12 120118 81.175 81.317 81.175 81.317 -0.608 0 560 -1
Sep12 120118 81.918 81.918 81.918 81.918 -0.607      
Total Volume and Open Interest 5,646 68,499 +352
Australian Dollar(CME)
Mar12 120118 103.01 103.67 102.87 103.47 +0.47 125,038 129,471 +135
Jun12 120118 102.11 102.52 102.06 102.52 +0.46 242 191 +23
Sep12 120118 101.68 101.68 101.21 101.68 +0.47 0 110 +0
Total Volume and Open Interest 125,280 129,780 +158
British Pound(CME)
Mar12 120118 153.24 154.36 153.18 154.17 +0.99 98,304 213,039 -1,605
Jun12 120118 153.29 154.36 153.03 154.02 +0.99 66 167 +27
Sep12 120118 153.26 153.87 152.89 153.87 +0.98 0 3 +0
Total Volume and Open Interest 98,370 213,212 -1,578
Canadian Dollar(CME)
Mar12 120118 98.32 98.78 98.11 98.64 +0.34 76,962 116,986 +330
Jun12 120118 98.30 98.57 97.95 98.44 +0.34 230 3,063 +86
Sep12 120118 98.00 98.33 97.91 98.25 +0.34 12 1,426 +3
Dec12 120118 98.09 98.18 97.75 98.09 +0.34 7 438 +6
Total Volume and Open Interest 77,211 121,945 +425
Japanese Yen(CME)
Mar12 120118 130.22 130.55 130.16 130.32 +0.07 61,546 163,848 -3,538
Jun12 120118 130.52 130.65 130.41 130.50 +0.08 98 353 +16
Sep12 120118 130.72 130.72 130.62 130.72 +0.10 0 11 +0
Total Volume and Open Interest 61,644 164,213 -3,522
Swiss Franc(CME)
Mar12 120118 105.42 106.68 105.32 106.36 +1.04 32,977 41,456 +1,838
Jun12 120118 106.45 106.88 105.51 106.55 +1.04 25 46 +24
Sep12 120118 106.82 106.82 105.78 106.82 +1.04 0 4 +0
Total Volume and Open Interest 33,002 41,507 +1,862
EuroFX(CME)
Mar12 120118 127.41 128.72 127.36 128.40 +1.16 400,353 301,762 +11,553
Jun12 120118 127.55 128.80 127.32 128.48 +1.16 591 2,918 +245
Sep12 120118 128.45 128.60 127.45 128.60 +1.15 6 48 +6
Total Volume and Open Interest 400,957 304,750 +11,801
Mexican Peso(CME)
Feb12 120118 750.0 750.0 742.0 750.0 +8.0 0 2,575 +0
Mar12 120118 740.8 749.0 739.0 748.0 +8.0 30,593 124,202 +1,394
Total Volume and Open Interest 30,593 127,084 +1,394
Brazilian Real(CME)
Feb12 120118 564.50 564.75 558.90 564.50 +4.40 1 734 +0
Mar12 120118 560.00 561.30 559.80 561.30 +4.25 78 3,528 -4
Apr12 120118 558.05 558.05 558.05 558.05 +4.25      
May12 120118 554.85 554.85 554.85 554.85 +4.25      
Total Volume and Open Interest 79 17,878 -4
30-Year T-Bonds(CBOT)
Mar12 120118 145~030 145~130 144~020 144~060 -0~310 323,968 640,435 +20,937
Jun12 120118 143~210 143~280 142~200 142~240 -0~310 331 1,551 +174
Sep12 120118 141~100 141~100 141~100 141~100 -0~310      
Total Volume and Open Interest 324,299 641,986 +21,111
10-Year T-Notes(CBOT)
Mar12 120118 131~180 131~225 131~065 131~085 -0~105 996,999 1,691,570 +28,265
Jun12 120118 131~010 131~110 131~005 131~005 -0~105 412 1,458 +323
Sep12 120118 130~055 130~160 130~055 130~055 -0~105      
Total Volume and Open Interest 997,411 1,693,028 +28,588
5-Year T-Notes(CBOT)
Mar12 120118 123~077 123~084 123~059 123~065 -0~015 491,972 1,410,741 +8,849
Jun12 120118 123~040 123~058 123~040 123~043 -0~015 77 121 +65
Sep12 120118 122~067 122~082 122~067 122~067 -0~015      
Total Volume and Open Interest 492,049 1,410,862 +8,914
2 Year T-Notes(CBOT)
Mar12 120118 110~046 110~047 110~042 110~042 -0~003 157,837 756,568 +23,030
Jun12 120118 110~031 110~035 110~031 110~031 -0~004 0 5 +0
Sep12 120118 109~097 109~101 109~097 109~097 -0~004      
Total Volume and Open Interest 157,837 756,573 +23,030
Eurodollars(CME)
Mar12 120118 99.520 99.525 99.485 99.495 -0.030 501,842 941,541 -24,130
Jun12 120118 99.485 99.485 99.445 99.465 -0.025 469,082 961,642 -2,206
Sep12 120118 99.460 99.465 99.425 99.440 -0.025 443,331 696,503 -20,698
Dec12 120118 99.445 99.450 99.415 99.425 -0.025 281,850 790,189 +1,288
Mar13 120118 99.440 99.445 99.415 99.425 -0.025 215,227 764,800 +8,698
Jun13 120118 99.430 99.430 99.400 99.405 -0.025 165,146 600,815 +644
Sep13 120118 99.395 99.395 99.360 99.370 -0.025 137,897 545,827 +7,740
Dec13 120118 99.335 99.335 99.295 99.310 -0.025 143,645 510,486 +13,842
Mar14 120118 99.250 99.250 99.215 99.230 -0.025 89,856 398,723 +2,156
Jun14 120118 99.135 99.135 99.095 99.110 -0.025 93,956 308,523 +2,494
Sep14 120118 98.985 98.995 98.950 98.965 -0.030 76,651 203,893 -1,966
Dec14 120118 98.830 98.840 98.785 98.805 -0.025 93,442 237,167 +1,222
Mar15 120118 98.670 98.685 98.635 98.650 -0.025 50,615 173,151 +3,575
Jun15 120118 0.196 0.221 0.166 0.181 -0.025 38,733 105,066 -7,204
Sep15 120118 0.026 0.051 6.550 0.011 -0.020 25,732 77,715 +328
Dec15 120118 6.405 6.430 6.370 6.385 -0.020 28,447 79,709 +4,991
Mar16 120118 6.250 6.280 6.225 6.240 -0.015 15,132 51,669 -1,325
Jun16 120118 6.100 6.140 6.075 6.090 -0.020 12,461 42,501 +149
Total Volume and Open Interest 2,920,213 7,677,207 -94,465
30 Day Federal Funds(CBOT)
Jan12 120118 99.920 99.923 99.918 99.920 -0.003 1,028 66,829 -352
Feb12 120118 99.920 99.920 99.910 99.915 -0.005 615 53,665 +151
Mar12 120118 99.915 99.920 99.905 99.915 unch 2,530 34,661 +803
Apr12 120118 99.910 99.915 99.900 99.905 -0.005 1,693 36,624 -403
May12 120118 99.910 99.910 99.900 99.905 unch 701 44,449 -354
Jun12 120118 99.910 99.910 99.900 99.905 unch 655 32,339 -19
Total Volume and Open Interest 18,537 518,356 +3,287
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120118 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120118 99.662 99.662 99.662 99.662 unch      
Sep12 120118 99.660 99.660 99.660 99.660 unch      
Dec12 120118 99.658 99.658 99.658 99.658 unch      
Mar13 120118 99.650 99.650 99.650 99.650 unch      
Jun13 120118 99.640 99.640 99.640 99.640 unch      
Sep13 120118 99.640 99.640 99.640 99.640 unch      
Dec13 120118 99.640 99.640 99.640 99.640 unch      
Mar14 120118 99.500 99.500 99.500 99.500 unch      
Jun14 120118 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120118 99.65 99.65 99.65 99.65 unch 0 1,949 +0
Jun12 120118 99.66 99.66 99.66 99.66 unch 0 1,440 -7
Sep12 120118 99.66 99.66 99.66 99.66 unch 0 711 -5
Dec12 120118 99.66 99.66 99.66 99.66 unch 0 115 -1
Mar13 120118 99.65 99.65 99.65 99.65 unch 0 131 -1
Jun13 120118 99.64 99.64 99.64 99.64 unch 0 208 +0
Sep13 120118 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120118 99.64 99.64 99.64 99.64 unch 0 263 +180
Total Volume and Open Interest 0 5,142 +166
Japanese Gov't Bonds(SGX)
Mar12 120118 142.57 142.68 142.49 142.56 -0.07 2,285 26,440 +854
Jun12 120118 141.50 141.50 141.50 141.50 +0.10 0 2 +0
Sep12 120118 139.41 139.41 139.41 139.41 +0.10 0 5 +0
Total Volume and Open Interest 2,285 26,451 +854
Euro-Bund(EUREX)
Mar12 120118 139.73 140.01 139.38 139.87 +0.19 294,431 890,257 +21,582
Jun12 120118 138.14 138.27 137.78 138.16 +0.19 71 2,377 +35
Sep12 120118 137.75 138.07 137.75 138.07 +0.09      
Total Volume and Open Interest 294,502 892,634 +21,617
Euro-Bobl(EUREX)
Mar12 120118 125.40 125.50 125.24 125.40 unch 197,660 692,813 -3,547
Jun12 120118 123.78 123.78 123.78 123.78 -0.02 7 50 +5
Sep12 120118 123.80 123.80 123.80 123.80 unch      
Total Volume and Open Interest 197,667 692,863 -3,542
3-Mth Euribor(EUREX)
Mar12 120118 99.035 99.035 99.035 99.035 +0.005 0 1,459 +33
Jun12 120118 99.150 99.155 99.150 99.155 unch 6 1,199 -252
Sep12 120118 99.180 99.180 99.180 99.180 -0.005 2 863 -15
Total Volume and Open Interest 9 5,869 -116
Long Gilt(LIFFE)
Mar12 120118 117~06 117~22 117~04 117~08 +0~03 53,386 325,888 -1,932
Jun12 120118 116~08 116~08 116~08 116~08 +0~03 0 89 +0
Total Volume and Open Interest 53,386 325,977 -1,932
3-Mth Short Sterling(LIFFE)
Mar12 120118 98.99 99.00 98.94 98.95 -0.04 33,848 321,160 -5,599
Jun12 120118 99.05 99.06 99.00 99.01 -0.04 50,996 255,553 +23,884
Sep12 120118 99.10 99.10 99.03 99.05 -0.04 41,902 306,903 +13,664
Dec12 120118 99.11 99.11 99.04 99.06 -0.04 28,920 231,954 +10,814
Mar13 120118 99.11 99.11 99.04 99.07 -0.03 33,822 299,725 +17,166
Jun13 120118 99.07 99.08 99.02 99.05 -0.02 19,554 252,715 +4,373
Total Volume and Open Interest 254,511 2,141,544 +77,106
3-Mth Euribor(LIFFE)
Mar12 120118 99.040 99.045 99.025 99.030 unch 111,450 547,921 +14,159
Jun12 120118 99.160 99.175 99.150 99.150 -0.005 98,284 487,944 +48,559
Sep12 120118 99.190 99.205 99.175 99.180 -0.005 90,909 448,664 -5,745
Total Volume and Open Interest 546,459 3,317,089 +31,497
3-Mth Aus T-Bills(SFE)
Mar12 120118 95.85 95.88 95.83 95.86 unch 16,515 229,772 +10,378
Jun12 120118 96.22 96.25 96.20 96.23 unch 21,849 176,219 +4,900
Sep12 120118 96.32 96.36 96.30 96.34 +0.01 10,318 119,867 +2,459
Dec12 120118 96.28 96.33 96.27 96.31 +0.02 5,815 77,979 +1,164
Mar13 120118 96.22 96.27 96.22 96.24 +0.02 3,556 51,994 -216
Jun13 120118 96.16 96.19 96.16 96.17 +0.02 1,963 50,979 +402
Sep13 120118 96.10 96.12 96.09 96.10 +0.01 1,739 30,875 +599
Dec13 120118 96.02 96.04 96.01 96.03 +0.02 288 23,318 +95
Mar14 120118 95.94 95.96 95.94 95.96 +0.02 35 2,402 +60
Jun14 120118 95.85 95.88 95.85 95.88 +0.02 2 585 -42
Total Volume and Open Interest 62,080 764,153 +19,799
10-Year Aus T-Bonds(SFE)
Mar12 120118 96.15 96.21 96.14 96.19 +0.03 47,507 362,006 +3,811
Jun12 120118 96.19 96.19 96.19 96.19 +0.03      
Total Volume and Open Interest 47,507 362,006 +3,811
3-Year Aus T-Bonds(SFE)
Mar12 120118 96.79 96.83 96.77 96.81 +0.02 195,803 434,921 +11,072
Jun12 120118 96.81 96.81 96.81 96.81 +0.02      
Total Volume and Open Interest 195,803 434,921 +11,072
Gold(CMX)
Feb12 120118 1651.5 1662.9 1642.1 1659.9 +4.3 177,525 168,260 -5,962
Apr12 120118 1655.0 1665.4 1645.0 1662.6 +4.2 29,535 85,792 +9,445
Jun12 120118 1658.0 1667.0 1649.9 1665.7 +4.3 8,684 42,652 +1,866
Aug12 120118 1658.4 1670.8 1654.7 1668.1 +4.4 1,048 16,018 -83
Oct12 120118 1666.4 1670.4 1654.9 1670.4 +4.4 1,062 11,722 +153
Dec12 120118 1657.9 1674.8 1656.8 1672.7 +4.5 4,401 30,426 -1,640
Feb13 120118 1671.6 1674.8 1661.6 1674.7 +4.5 3,468 8,725 +2,224
Apr13 120118 1676.9 1676.9 1676.9 1676.9 +4.5 0 2,462 +0
Jun13 120118 1679.7 1679.7 1679.7 1679.7 +4.6 590 11,210 +117
Aug13 120118 1682.5 1682.5 1682.5 1682.5 +4.7 25 170 +10
Oct13 120118 1685.6 1685.6 1685.6 1685.6 +4.7      
Dec13 120118 1681.8 1689.0 1681.8 1689.0 +4.8 1,437 11,192 +53
Total Volume and Open Interest 229,356 425,244 +6,572
Silver(CMX)
Mar12 120118 3007.0 3059.0 2974.0 3054.3 +40.8 35,182 53,786 -1,243
May12 120118 3008.0 3062.0 2989.0 3059.4 +40.8 1,231 10,214 -37
Jul12 120118 2998.5 3065.0 2996.0 3063.4 +41.0 606 5,015 +62
Sep12 120118 3034.5 3065.7 3033.5 3065.7 +41.1 420 2,744 -56
Dec12 120118 3024.5 3070.5 3024.5 3069.2 +41.4 506 13,815 +275
Mar13 120118 3068.6 3068.6 3068.6 3068.6 +41.6 0 1,305 +0
May13 120118 3067.0 3067.0 3067.0 3067.0 +41.7 0 1,085 +0
Total Volume and Open Interest 38,201 102,825 -1,052
Platinum(NYMEX)
Jan12 120118 1523.3 1523.3 1523.3 1523.3 -3.4 46 89 +1
Apr12 120118 1528.6 1530.4 1505.3 1525.3 -3.4 7,292 42,172 -8
Jul12 120118 1530.0 1530.0 1516.2 1528.2 -3.4 121 1,184 +104
Oct12 120118 1531.8 1531.8 1531.8 1531.8 -3.4 1 126 +0
Total Volume and Open Interest 7,460 43,572 +97
Palladium(NYMEX)
Mar12 120118 653.55 17.59 646.50 13.14 +13.00 2,315 17,059 -135
Jun12 120118 14.84 14.84 11.34 14.84 +13.15 18 577 +18
Sep12 120118 652.55 16.04 652.55 16.04 +13.15 0 140 +0
Total Volume and Open Interest 2,333 17,776 -117
Copper(CMX)
Mar12 120118 372.35 377.25 369.55 375.25 +2.30 56,132 72,886 +1,165
May12 120118 373.60 377.60 370.60 376.30 +2.35 6,431 20,221 -913
Jul12 120118 376.00 378.00 372.00 377.25 +2.40 1,823 16,969 +1,109
Sep12 120118 375.10 377.80 372.05 377.80 +2.30 504 3,745 +125
Dec12 120118 376.00 378.50 372.55 378.25 +2.20 277 5,362 +17
Total Volume and Open Interest 66,143 129,357 +1,555
DJIA Index(CBOT)
Mar12 120118 12435 12520 12398 12504 +84 184 11,229 -2
Jun12 120118 12434 12434 12350 12434 +84 25 282 -22
Sep12 120118 12371 12371 12287 12371 +84      
Dec12 120118 12294 12294 12210 12294 +84      
Total Volume and Open Interest 209 11,511 -24
E-mini DJIA Index(CBOT)
Mar12 120118 12416 12529 12397 12504 +84 113,712 100,050 -1,575
Jun12 120118 12380 12434 12329 12434 +84 7 78 +3
Sep12 120118 12371 12371 12371 12371 +84 0 10 +0
Dec12 120118 12294 12294 12294 12294 +84      
Total Volume and Open Interest 113,719 100,138 -1,572
S & P 500(CME)
Mar12 120118 1290.10 1304.20 1286.70 1302.20 +12.90 8,972 233,341 -856
Jun12 120118 1296.60 1298.00 1281.70 1296.60 +12.90 1 2,734 +25
Sep12 120118 1287.50 1292.50 1275.90 1290.80 +12.90 0 1,065 +0
Dec12 120118 1285.20 1286.30 1270.30 1285.20 +12.90 0 202 +0
Total Volume and Open Interest 8,973 237,342 -831
S & P 500 E-Mini(Globex)
Mar12 120118 1289.00 1304.25 1286.50 1302.25 +13.00 2,115,831 2,613,916 +20,273
Jun12 120118 1285.25 1298.25 1281.50 1296.50 +12.75 655 14,930 -4
Total Volume and Open Interest 2,116,519 2,629,154 +20,286
NASDAQ 100(CME)
Mar12 120118 2390.80 2424.00 2388.30 2420.50 +30.70 328 10,335 -103
Jun12 120118 2416.00 2420.00 2415.00 2416.00 +30.70      
Sep12 120118 2413.50 2413.50 2412.50 2413.50 +30.70      
Total Volume and Open Interest 328 10,335 -103
NASDAQ 100 E-Mini(Globex)
Mar12 120118 2390.30 2423.00 2387.80 2420.50 +30.70 199,235 317,244 -2,162
Jun12 120118 2416.00 2416.00 2416.00 2416.00 +30.70 14 173 -2
Total Volume and Open Interest 199,249 317,421 -2,164
S & P Midcap 400(CME)
Mar12 120118 920.50 920.50 920.30 920.30 +13.10 0 1,023 +0
Jun12 120118 918.30 918.50 918.30 918.30 +13.10      
Sep12 120118 916.30 916.50 916.30 916.30 +13.10      
Total Volume and Open Interest 0 1,023 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120118 8490 8625 8465 8590 +110 7,079 22,605 -1,309
Jun12 120118 8495 8555 8495 8535 +110 1 43 +0
Total Volume and Open Interest 7,080 22,648 -1,309
Nikkei 225(SGX)
Mar12 120118 8480 8595 8435 8545 +80 101,169 200,981 -2,183
Jun12 120118 8455 8515 8455 8470 +80 56 353 +21
Sep12 120118 8465 8465 8465 8465 +80 0 30 +0
Total Volume and Open Interest 101,457 207,552 -15,499
CAC 40(EURONEXT)
Jan12 120118 3252.0 3304.0 3236.5 3265.0 -4.5 50,214 273,271 -5,747
Feb12 120118 3253.5 3304.0 3238.0 3265.0 -4.5 2,019 9,586 +2,236
Mar12 120118 3271.5 3294.5 3248.0 3265.5 -4.5 1,463 20,002 -249
Total Volume and Open Interest 53,696 302,909 -3,760
Hang Seng Index(HKFE)
Jan12 120118 19655 19748 19597 19598 -88 50,926 83,829 -734
Feb12 120118 19513 19744 19513 19605 -92 1,115 3,030 +1,379
Mar12 120118 19600 19684 19546 19546 -78 733 4,200 +345
Total Volume and Open Interest 52,807 93,066 +989
DAX(EUREX)
Mar12 120118 6320.0 6404.0 6285.5 6358.5 +31.0 92,383 159,946 +3,259
Jun12 120118 6329.5 6411.5 6301.0 6371.0 +31.5 179 5,760 +93
Sep12 120118 6348.0 6413.0 6340.0 6379.0 +32.5 4 529 +0
Total Volume and Open Interest 92,566 166,235 +3,352
FT-SE 100(EURONEXT)
Mar12 120118 5645.00 5676.50 5610.00 5652.50 +2.00 63,624 632,941 +6,401
Jun12 120118 5605.00 5605.00 5605.00 5605.00 +2.00 18 5,256 -2
Sep12 120118 5572.50 5572.50 5572.50 5572.50 +2.00 0 10 +0
Total Volume and Open Interest 63,642 638,207 +6,399
SPI 200(SFE)
Mar12 120118 4190.0 4211.0 4168.0 4192.0 +6.0 26,263 194,266 +66
Jun12 120118 4188.0 4201.0 4188.0 4201.0 +6.0 45 1,983 +4
Sep12 120118 4165.0 4165.0 4165.0 4165.0 +6.0 0 1,172 +48
Total Volume and Open Interest 26,790 200,994 +580
GSCI(CME)
Feb12 120118 656.75 661.50 656.00 656.75 -4.25 2,000 8,566 +1,716
Mar12 120118 659.75 664.50 659.00 659.75 -4.25 0 1 +0
Apr12 120118 661.00 661.00 661.00 661.00        
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