MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 19, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120119 1184.00 1198.00 1181.50 1197.00 +13.50 102,904 202,298 -2,165
May12 120119 1192.25 1205.00 1189.50 1204.25 +12.00 34,747 92,536 +1,232
Jul12 120119 1201.00 1213.00 1198.00 1212.50 +11.25 34,332 94,081 +213
Aug12 120119 1206.50 1210.00 1199.25 1210.00 +10.75 522 2,371 +75
Sep12 120119 1196.00 1201.25 1189.50 1201.25 +9.25 240 1,714 -1
Nov12 120119 1185.75 1195.75 1182.00 1194.25 +8.25 12,004 64,526 +1,576
Jan13 120119 1194.75 1202.75 1194.75 1202.75 +7.75 150 14,952 +13
Mar13 120119 1208.00 1209.50 1202.50 1209.50 +7.00 257 1,324 +104
May13 120119 1207.75 1210.00 1203.00 1210.00 +7.00 96 412 +7
Jul13 120119 1209.00 1212.25 1205.00 1212.25 +7.25 80 991 +36
Aug13 120119 1208.75 1208.75 1201.75 1208.75 +7.00 0 2 +0
Sep13 120119 1191.00 1191.00 1184.00 1191.00 +7.00      
Nov13 120119 1180.00 1183.00 1175.00 1182.00 +7.00 10 2,413 -2
Jan14 120119 1188.75 1188.75 1181.75 1188.75 +7.00 0 30 +0
Total Volume and Open Interest 185,349 478,025 +1,089
Soybean Meal(CBOT)
Mar12 120119 312.00 316.00 310.90 315.70 +3.70 42,216 87,801 +1,419
May12 120119 314.10 318.00 312.90 317.30 +3.20 8,161 33,285 +1,045
Jul12 120119 317.00 319.80 315.30 319.50 +2.90 6,427 27,871 +991
Aug12 120119 316.30 319.10 316.30 319.10 +2.50 842 6,247 +77
Sep12 120119 317.00 318.00 314.80 317.60 +2.00 654 5,886 +129
Oct12 120119 310.90 313.20 310.90 313.20 +1.30 408 3,610 +175
Dec12 120119 312.50 313.80 309.80 312.50 +1.00 3,153 19,613 +475
Jan13 120119 313.90 314.00 313.00 314.00 +1.00 14 1,728 +1
Mar13 120119 318.50 318.50 316.10 317.10 +1.00 10 2,155 +7
May13 120119 318.40 318.80 317.80 318.80 +1.00 0 1,269 +0
Total Volume and Open Interest 61,886 190,530 +4,320
Soybean Oil(CBOT)
Mar12 120119 50.45 51.07 50.02 51.06 +0.66 51,176 152,289 +1,465
May12 120119 50.88 51.48 50.87 51.48 +0.65 14,508 57,918 +3,340
Jul12 120119 51.24 51.86 51.23 51.86 +0.66 8,848 40,887 -327
Aug12 120119 51.55 51.96 51.55 51.96 +0.64 492 6,303 +196
Sep12 120119 51.60 52.04 51.42 52.04 +0.62 171 5,220 +17
Oct12 120119 51.71 52.06 51.62 52.06 +0.61 96 5,413 -42
Dec12 120119 51.68 52.16 51.62 52.16 +0.59 2,585 25,267 +130
Jan13 120119 52.10 52.31 51.72 52.31 +0.59 0 161 +0
Mar13 120119 52.56 52.56 51.97 52.56 +0.59 0 261 +0
May13 120119 52.66 52.66 52.07 52.66 +0.59 0 119 +0
Total Volume and Open Interest 77,882 294,612 +4,778
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120119 520.0 527.0 520.0 526.0 +4.5 8,333 77,012 -1,890
May12 120119 524.7 529.9 524.7 529.3 +5.1 5,045 27,313 +1,412
Jul12 120119 526.0 529.5 525.8 528.9 +5.4 1,619 16,376 +529
Nov12 120119 503.0 505.6 503.0 505.0 +5.0 613 24,340 +116
Total Volume and Open Interest 15,615 146,453 +172
Corn(CBOT)
Mar12 120119 594.00 607.50 593.75 606.00 +12.50 169,674 462,614 -3,846
May12 120119 600.50 613.25 600.50 612.00 +11.75 54,983 229,078 +867
Jul12 120119 605.50 617.25 605.25 616.00 +11.25 44,009 189,167 -4,576
Sep12 120119 569.75 578.75 569.75 578.75 +9.00 9,769 54,899 +2,221
Dec12 120119 550.25 557.00 548.75 557.00 +8.25 24,731 206,555 +201
Mar13 120119 562.50 569.50 561.25 569.50 +8.25 1,481 39,392 +742
May13 120119 569.25 576.50 568.25 576.50 +8.25 46 1,859 +28
Jul13 120119 575.00 581.50 573.75 581.50 +8.25 94 2,577 +42
Sep13 120119 552.50 558.50 549.75 558.50 +8.75 13 572 +2
Dec13 120119 543.75 548.00 541.75 548.00 +6.25 475 16,489 +225
Total Volume and Open Interest 305,322 1,205,421 -4,057
Wheat(CBOT)
Mar12 120119 592.25 606.50 592.00 605.75 +13.50 52,120 186,704 +3,957
May12 120119 614.50 624.75 614.50 623.50 +9.00 19,124 77,348 +3,534
Jul12 120119 633.25 640.50 632.00 639.00 +5.75 12,640 92,360 +2,616
Sep12 120119 652.00 657.00 649.50 655.75 +3.75 5,126 30,104 +808
Dec12 120119 673.50 678.50 670.75 676.25 +2.50 6,909 49,943 -207
Mar13 120119 689.00 691.75 687.25 691.75 +1.25 326 2,942 -34
Total Volume and Open Interest 96,854 443,914 +10,732
Wheat(KCBT)
Mar12 120119 654.00 660.00 650.75 658.00 +5.00 6,290 59,022 -344
May12 120119 662.75 669.00 656.00 666.75 +4.25 1,590 20,233 -42
Jul12 120119 673.00 678.00 669.50 675.75 +4.00 2,512 42,721 +79
Sep12 120119 687.00 692.00 684.50 690.50 +4.00 472 7,906 +166
Dec12 120119 709.00 713.50 706.75 711.75 +2.75 759 11,244 +104
Mar13 120119 722.50 725.50 722.50 725.50 +2.50 54 432 +34
Total Volume and Open Interest 11,697 141,914 -2
Wheat(MGE)
Mar12 120119 799.75 806.00 796.00 799.00 -1.75 1,687 14,989 -344
May12 120119 783.25 787.50 780.50 784.25 +1.00 696 8,565 +221
Jul12 120119 776.00 778.00 773.25 775.00 +1.75 347 8,186 +35
Sep12 120119 754.00 758.50 752.50 756.25 +0.25 162 5,464 +34
Dec12 120119 755.50 762.50 755.50 759.50 +0.75 188 3,900 +73
Total Volume and Open Interest 3,115 41,366 +47
Oats(CBOT)
Mar12 120119 285.50 293.50 284.25 292.75 +8.50 703 9,646 -188
May12 120119 290.00 294.00 283.75 292.75 +9.00 450 3,253 +433
Jul12 120119 293.00 298.75 285.00 295.00 +10.00 8 257 +3
Sep12 120119 295.00 295.00 291.00 295.00 +4.00 0 32 +0
Total Volume and Open Interest 1,191 13,456 +275
Rough Rice(CBOT)
Jan12 120113 14.38 14.45 14.36 14.39 +0.02 18 20 -6
Mar12 120119 14.60 14.67 14.47 14.52 -0.06 698 12,148 -48
May12 120119 14.81 14.94 14.78 14.80 -0.06 40 1,090 +3
Jul12 120119 15.09 15.15 15.07 15.07 -0.04 4 655 +0
Total Volume and Open Interest 760 14,140 -37
Live Cattle(CME)
Feb12 120119 123.230 124.900 123.230 124.200 +0.970 21,958 79,773 -7,104
Apr12 120119 126.800 128.400 126.635 127.800 +1.150 18,521 123,052 +2,748
Jun12 120119 125.700 126.680 125.600 126.300 +0.600 8,895 83,038 +1,336
Aug12 120119 126.885 127.785 126.885 127.480 +0.345 4,927 28,481 +1,364
Oct12 120119 129.500 130.285 129.450 130.035 +0.350 2,532 11,610 +445
Dec12 120119 130.130 130.850 130.100 130.750 +0.500 439 6,135 +46
Total Volume and Open Interest 57,381 333,881 -1,117
Feeder Cattle(CME)
Jan12 120119 151.100 151.850 151.100 151.700 +0.765 689 3,375 -385
Mar12 120119 152.850 154.350 152.685 154.000 +1.215 2,712 18,441 +401
Apr12 120119 154.350 155.535 154.250 155.200 +0.820 829 5,154 +107
May12 120119 155.200 156.300 155.000 156.185 +1.000 592 5,600 +95
Aug12 120119 156.535 157.600 156.300 156.900 +0.350 365 5,711 +85
Sep12 120119 156.450 157.500 156.450 157.150 +0.700 95 1,081 +11
Oct12 120119 156.100 157.000 155.900 157.000 +0.700 38 466 +9
Total Volume and Open Interest 5,342 39,995 +335
Lean Hogs(CME)
Feb12 120119 86.450 86.785 85.250 85.400 -0.885 16,855 40,427 -5,270
Apr12 120119 88.080 88.330 87.450 87.500 -0.430 15,299 88,415 +2,705
May12 120119 95.750 96.000 95.300 95.300 -0.680 78 2,350 -15
Jun12 120119 96.950 97.635 96.500 96.535 -0.215 4,715 54,029 +109
Jul12 120119 96.600 97.180 96.150 96.350 -0.250 1,047 14,565 +140
Aug12 120119 96.450 96.885 95.300 95.400 -0.900 2,432 19,794 +859
Oct12 120119 86.200 86.550 85.680 85.830 -0.420 1,241 13,306 +839
Dec12 120119 81.950 82.250 81.450 82.100 +0.050 713 5,729 +483
Total Volume and Open Interest 42,547 240,206 +2
Class III Milk(CME)
Jan12 120119 17.05 17.10 17.05 17.07 unch 146 4,322 -93
Feb12 120119 16.55 16.55 16.28 16.49 +0.01 633 5,688 -23
Mar12 120119 16.70 16.82 16.47 16.77 +0.09 384 4,947 +77
Apr12 120119 16.60 16.74 16.40 16.63 +0.05 142 3,180 +47
May12 120119 16.70 16.89 16.56 16.86 +0.14 39 2,873 +4
Total Volume and Open Interest 1,484 32,690 +63
Cocoa(ICE)
Mar12 120119 2293 2350 2282 2320 +55 10,870 74,447 -238
May12 120119 2320 2363 2304 2338 +53 4,266 36,985 +461
Jul12 120119 2340 2370 2320 2356 +50 2,139 19,541 +155
Sep12 120119 2380 2390 2354 2376 +52 303 14,988 +55
Dec12 120119 2400 2400 2364 2396 +52 187 15,335 +37
Mar13 120119 2400 2440 2390 2415 +51 168 5,471 +165
May13 120119 2408 2434 2406 2424 +49 1 2,452 +0
Total Volume and Open Interest 17,936 169,999 +636
Coffee "C"(ICE)
Mar12 120119 224.25 227.80 223.35 226.65 +1.80 14,145 56,561 -1,264
May12 120119 227.70 230.80 226.45 229.70 +1.85 5,507 28,073 +1,515
Jul12 120119 230.55 232.50 229.80 232.50 +1.90 2,107 12,482 +472
Sep12 120119 232.65 235.10 231.85 235.00 +2.25 492 6,765 +54
Dec12 120119 235.00 237.65 235.00 237.65 +2.60 222 7,233 +30
Mar13 120119 238.20 240.30 238.20 240.30 +2.75 28 986 +11
Total Volume and Open Interest 22,507 112,656 +818
Orange Juice(ICE)
Mar12 120119 192.50 201.20 192.50 200.65 +9.45 885 20,226 -231
May12 120119 181.50 187.50 181.50 186.45 +5.10 111 3,800 -6
Jul12 120119 182.50 183.15 181.00 183.15 +3.60 51 1,068 -9
Sep12 120119 182.15 182.15 182.15 182.15 +3.35 39 353 +8
Nov12 120119 176.60 179.45 176.60 179.45 +3.35 2 158 +0
Jan13 120119 178.65 178.65 178.65 178.65 +3.35 0 5 +0
Total Volume and Open Interest 1,088 25,614 -238
Sugar #11(ICE)
Mar12 120119 24.01 24.88 24.01 24.61 +0.61 52,373 223,325 -2,139
May12 120119 23.46 24.17 23.46 23.92 +0.46 23,945 99,293 +1,615
Jul12 120119 23.05 23.48 23.03 23.31 +0.28 18,756 128,068 +2,465
Oct12 120119 23.41 23.72 23.41 23.58 +0.17 7,956 66,288 +1,192
Mar13 120119 23.94 24.14 23.92 24.02 +0.07 4,076 42,585 +986
Total Volume and Open Interest 108,086 613,159 +4,302
London Cocoa(LCE)
Mar12 120119 1520 1540 1504 1537 +34 5,045 68,801 -99
May12 120119 1532 1551 1516 1548 +31 1,123 23,818 +17
Jul12 120119 1551 1564 1531 1563 +31 393 31,164 +74
Sep12 120119 1565 1576 1546 1575 +28 718 23,884 +243
Dec12 120119 1575 1584 1558 1584 +25 1,205 16,905 +649
Mar13 120119 1571 1588 1565 1588 +25 7 9,985 +4
May13 120119 1566 1592 1565 1591 +25 400 4,734 -374
Total Volume and Open Interest 9,291 180,786 +914
London Sugar(LCE)
Mar12 120119 631.00 642.20 630.80 641.60 +11.00 3,932 28,976 +240
May12 120119 613.50 622.20 613.50 621.40 +7.90 1,614 14,612 +367
Aug12 120119 603.80 610.40 603.10 608.50 +4.70 470 13,876 +68
Oct12 120119 604.10 610.00 604.10 608.50 +4.40 413 4,933 +244
Dec12 120119 607.60 610.40 607.60 609.50 +2.80 52 1,996 +24
Total Volume and Open Interest 6,518 66,070 +978
Cotton(ICE)
Mar12 120119 97.50 98.50 96.76 98.17 +0.64 18,922 78,927 -1,887
May12 120119 97.21 98.25 96.53 97.99 +0.69 5,984 31,318 +1,264
Jul12 120119 96.90 97.90 96.33 97.57 +0.57 4,498 28,337 +620
Oct12 120119 96.53 96.53 96.53 96.53 +0.58 2 89 +1
Dec12 120119 92.00 93.50 92.00 93.27 +0.47 2,121 15,053 +796
Mar13 120119 93.94 93.94 93.94 93.94 +0.46 41 478 +24
Total Volume and Open Interest 31,597 155,162 +843
Lumber(CME)
Mar12 120119 244.8 244.9 236.0 241.2 -1.7 365 6,161 -54
May12 120119 257.4 257.4 251.5 256.3 -0.7 77 2,007 +4
Jul12 120119 266.4 266.5 262.0 265.8 -1.2 60 655 +33
Sep12 120119 271.2 272.0 268.0 272.0 +0.8 15 252 +4
Total Volume and Open Interest 518 9,108 -13
Crude Oil(NYM)
Feb12 120119 101.14 102.06 99.98 100.39 -0.20 341,887 78,339 -37,194
Mar12 120119 101.35 102.24 100.12 100.54 -0.22 187,135 297,561 +16,361
Apr12 120119 101.81 102.48 100.40 100.80 -0.18 70,847 86,936 -4,049
May12 120119 102.19 102.66 100.74 101.12 -0.11 45,708 88,585 +7,436
Jun12 120119 102.00 102.93 101.09 101.38 -0.06 51,870 94,659 -1,403
Jul12 120119 102.38 103.00 101.23 101.52 unch 10,327 46,955 -1,137
Aug12 120119 102.32 102.84 101.35 101.52 +0.07 6,533 37,067 +587
Sep12 120119 102.11 102.55 101.23 101.44 +0.15 9,422 35,238 -198
Oct12 120119 101.98 102.00 101.33 101.33 +0.23 3,818 33,273 -115
Nov12 120119 102.06 102.09 101.22 101.22 +0.29 3,552 31,861 +529
Dec12 120119 101.58 102.12 100.80 101.11 +0.34 42,540 188,696 +2,452
Jan13 120119 100.84 100.87 100.84 100.84 +0.36 2,319 30,471 +490
Feb13 120119 101.10 101.10 100.57 100.57 +0.38 903 15,865 +278
Mar13 120119 100.31 100.31 100.28 100.28 +0.41 438 14,506 -3
Apr13 120119 99.97 99.97 99.97 99.97 +0.43 191 6,709 +2
May13 120119 99.66 99.66 99.66 99.66 +0.45 19 7,248 -1
Total Volume and Open Interest 806,747 1,381,041 -12,630
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 5,418 1,100 -204
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120119 101.250 102.250 100.125 100.550 -0.200 2,046 854 +219
Apr12 120119 101.700 102.450 100.450 100.800 -0.175 85 202 -4
May12 120119 102.075 102.075 101.125 101.125 -0.100 3 36 -1
Jun12 120119 101.375 101.375 101.375 101.375 -0.075 11 19 +3
Jul12 120119 101.525 101.525 101.525 101.525 unch 0 8 +0
Aug12 120119 102.675 102.675 101.525 101.525 +0.075 0 5 +0
Sep12 120119 101.450 101.450 101.450 101.450 +0.150 1 1 +0
Oct12 120119 101.325 101.325 101.325 101.325 +0.225 0 9 +0
Total Volume and Open Interest 8,513 2,670 +136
Heating Oil(NYM)
Feb12 120119 303.20 304.97 301.00 303.60 +2.26 63,004 57,657 -4,569
Mar12 120119 303.93 304.53 300.76 303.35 +2.23 46,771 63,060 +2,789
Apr12 120119 302.13 303.12 299.52 301.95 +2.00 22,163 29,068 -1,237
May12 120119 300.00 300.74 298.60 300.19 +1.60 15,753 23,371 -473
Jun12 120119 299.35 300.29 297.38 299.29 +1.21 22,817 42,557 -1,186
Jul12 120119 298.96 299.70 297.81 299.47 +0.97 3,682 11,607 +331
Aug12 120119 300.11 300.59 298.49 299.87 +0.84 1,060 4,492 +147
Sep12 120119 300.10 301.26 298.90 300.49 +0.84 1,676 10,198 +86
Oct12 120119 301.45 301.45 299.50 301.24 +0.84 142 3,373 +91
Nov12 120119 301.29 301.94 300.20 301.94 +0.84 181 2,210 +73
Dec12 120119 302.95 304.02 301.25 302.64 +0.86 4,681 22,597 +419
Jan13 120119 301.81 303.09 301.50 303.09 +0.91 362 3,177 +50
Total Volume and Open Interest 182,491 274,542 -3,473
Gasoline(NYMEX)
Feb12 120119 282.91 283.98 279.18 281.58 -0.96 47,515 53,523 -6,400
Mar12 120119 283.00 284.53 279.92 282.28 -0.64 37,382 77,812 +3,976
Apr12 120119 295.89 296.81 293.04 295.35 +0.55 16,281 36,997 +544
May12 120119 294.00 295.15 291.93 294.23 +0.83 9,404 32,787 -447
Jun12 120119 291.77 292.34 289.05 291.40 +0.87 9,711 34,901 +963
Jul12 120119 286.92 288.75 285.48 287.93 +0.80 3,693 16,774 -318
Aug12 120119 284.50 284.61 281.98 284.38 +0.78 1,589 11,922 +253
Sep12 120119 280.76 280.90 278.64 280.65 +0.77 1,504 10,189 +52
Oct12 120119 265.46 267.20 265.46 267.20 +0.84 1,319 7,737 +451
Nov12 120119 263.61 263.88 262.34 263.88 +0.79 1,044 3,958 +106
Total Volume and Open Interest 130,722 307,526 -722
e-miNY RBOB Gasoline(NYM)
Feb12 120119 282.50 282.50 281.60 281.60 -0.90 0 2 +0
Mar12 120119 282.30 282.30 282.28 282.30 -0.60      
Apr12 120119 295.40 295.40 295.35 295.40 +0.60      
May12 120119 294.20 294.23 294.20 294.20 +0.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120119 2.482 2.485 2.293 2.322 -0.150 199,106 98,784 -19,172
Mar12 120119 2.522 2.528 2.338 2.363 -0.153 129,011 310,422 +10,130
Apr12 120119 2.626 2.626 2.461 2.484 -0.130 58,899 145,373 +286
May12 120119 2.700 2.701 2.544 2.562 -0.125 37,199 87,541 +6,538
Jun12 120119 2.747 2.747 2.600 2.619 -0.121 23,788 42,044 +2,098
Jul12 120119 2.750 2.758 2.648 2.671 -0.121 16,619 48,044 +2,258
Aug12 120119 2.778 2.791 2.676 2.696 -0.122 10,031 22,149 +1,181
Sep12 120119 2.790 2.790 2.682 2.700 -0.122 11,098 37,279 +493
Oct12 120119 2.859 2.860 2.724 2.743 -0.125 24,544 79,773 +1,009
Nov12 120119 3.040 3.040 2.890 2.909 -0.125 9,512 36,853 +1,055
Dec12 120119 3.335 3.335 3.192 3.211 -0.124 8,335 30,327 +209
Jan13 120119 3.462 3.462 3.332 3.352 -0.122 12,805 51,627 +12
Feb13 120119 3.423 3.439 3.335 3.350 -0.122 2,337 11,448 +533
Mar13 120119 3.400 3.404 3.300 3.320 -0.125 2,198 21,818 +493
Apr13 120119 3.381 3.381 3.259 3.276 -0.130 6,032 29,312 -252
May13 120119 3.377 3.390 3.285 3.298 -0.131 243 4,948 +79
Total Volume and Open Interest 557,179 1,134,701 +7,671
Brent Crude Oil(ICE)
Mar12 120119 111.10 111.75 110.37 111.55 +0.89 189,959 232,723 -5,446
Apr12 120119 110.98 111.63 110.29 111.42 +0.85 89,943 116,953 +2,773
May12 120119 110.92 111.45 110.19 111.24 +0.79 40,938 61,493 +3,951
Jun12 120119 110.65 111.30 110.03 111.02 +0.75 43,681 83,130 +1,698
Jul12 120119 110.30 111.09 109.84 110.78 +0.72 12,282 32,330 +135
Aug12 120119 110.22 110.70 109.67 110.47 +0.71 6,639 35,615 -24
Sep12 120119 109.81 110.35 109.20 110.05 +0.70 6,862 45,702 +799
Oct12 120119 109.70 109.96 108.84 109.66 +0.70 4,230 23,978 +464
Nov12 120119 109.31 109.58 108.49 109.28 +0.71 2,729 16,596 +412
Dec12 120119 108.63 109.20 108.10 108.85 +0.70 24,257 109,666 +954
Jan13 120119 108.44 108.44 108.44 108.44 +0.70 1,170 13,041 +258
Feb13 120119 108.02 108.02 108.02 108.02 +0.70 937 8,086 +300
Mar13 120119 107.60 107.60 107.60 107.60 +0.70 292 5,342 +59
Apr13 120119 107.17 107.17 107.17 107.17 +0.71 87 2,927 +76
Total Volume and Open Interest 435,166 952,928 +6,246
Gas Oil(ICE)
Feb12 120119 942.00 951.50 939.25 943.25 unch 73,655 121,821 -4,603
Mar12 120119 945.25 952.50 941.00 945.25 +0.50 97,679 98,372 +65
Apr12 120119 947.50 951.75 940.75 944.25 +0.50 50,760 51,520 +1,187
May12 120119 945.75 947.75 939.25 942.00 +0.75 22,921 43,660 +1,414
Jun12 120119 944.00 947.75 937.75 940.50 +0.75 29,069 44,372 +3,052
Jul12 120119 945.25 946.00 938.00 940.50 +0.50 4,572 19,207 +177
Aug12 120119 945.75 946.00 940.75 940.75 +0.50 3,602 17,852 +558
Sep12 120119 945.50 946.50 939.00 940.25 +0.25 2,761 17,851 +454
Oct12 120119 944.50 944.50 938.25 939.00 unch 1,514 12,092 +266
Nov12 120119 942.75 943.75 937.50 937.50 +0.25 1,860 8,025 -129
Total Volume and Open Interest 300,184 513,311 +2,432
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120119 2.124 2.133 2.124 2.131 +0.019 156 714 -52
Mar12 120119 2.129 2.153 2.129 2.151 +0.021 146 1,108 -76
Apr12 120119 2.162 2.170 2.162 2.169 +0.021 0 834 +0
May12 120119 2.170 2.191 2.170 2.187 +0.019 88 954 +38
Jun12 120119 2.200 2.208 2.198 2.202 +0.016 143 824 -20
Jul12 120119 2.214 2.220 2.209 2.218 +0.020 98 1,449 +92
Aug12 120119 2.210 2.216 2.207 2.215 +0.021 31 870 +11
Total Volume and Open Interest 861 10,070 -50
WTI Crude Oil(ICE)
Feb12 120119 101.33 102.04 100.09 100.39 -0.20 40,445 22,225 -4,933
Mar12 120119 101.49 102.25 100.14 100.54 -0.22 53,786 54,694 -3,055
Apr12 120119 101.63 102.47 100.45 100.80 -0.18 19,047 26,533 -308
May12 120119 101.89 102.65 100.79 101.12 -0.11 9,134 14,713 -538
Jun12 120119 102.42 102.89 101.08 101.38 -0.06 14,532 39,193 -1,912
Jul12 120119 102.54 102.60 101.42 101.52 unch 3,737 14,232 +646
Aug12 120119 102.56 102.56 101.41 101.52 +0.07 1,997 13,171 +685
Sep12 120119 102.26 102.68 101.33 101.44 +0.15 1,582 12,877 -121
Oct12 120119 102.19 102.47 101.22 101.33 +0.23 830 7,350 +19
Nov12 120119 101.22 101.22 101.22 101.22 +0.29 560 7,345 -94
Dec12 120119 101.70 102.12 100.81 101.11 +0.34 8,728 53,501 -30
Jan13 120119 100.84 100.84 100.84 100.84 +0.36 68 4,407 +30
Feb13 120119 100.57 100.57 100.57 100.57 +0.38 6 1,167 +1
Mar13 120119 100.28 100.28 100.28 100.28 +0.41 0 1,770 +0
Apr13 120119 99.97 99.97 99.97 99.97 +0.43 0 427 +0
May13 120119 99.66 99.66 99.66 99.66 +0.45 0 571 +0
Total Volume and Open Interest 159,043 362,044 -8,466
US Dollar Index(ICE)
Mar12 120119 80.715 80.805 80.230 80.405 -0.418 20,231 67,922 -17
Jun12 120119 81.110 81.110 80.880 80.895 -0.423 4 561 +1
Sep12 120119 81.495 81.495 81.495 81.495 -0.423      
Total Volume and Open Interest 20,235 68,483 -16
Australian Dollar(CME)
Mar12 120119 103.48 103.66 103.03 103.33 -0.14 157,104 134,987 +5,516
Jun12 120119 102.38 102.55 102.18 102.39 -0.13 35 216 +25
Sep12 120119 101.53 101.68 101.53 101.53 -0.15 0 110 +0
Total Volume and Open Interest 157,139 135,321 +5,541
British Pound(CME)
Mar12 120119 154.23 154.90 154.07 154.60 +0.43 90,528 211,240 -1,799
Jun12 120119 154.17 154.52 154.02 154.45 +0.43 15 172 +5
Sep12 120119 154.31 154.31 153.87 154.31 +0.44 0 3 +0
Total Volume and Open Interest 90,543 211,418 -1,794
Canadian Dollar(CME)
Mar12 120119 98.67 99.17 98.60 98.71 +0.07 89,377 118,053 +1,067
Jun12 120119 98.60 98.95 98.44 98.52 +0.08 288 3,115 +52
Sep12 120119 98.33 98.71 98.25 98.33 +0.08 4 1,430 +4
Dec12 120119 98.41 98.41 98.09 98.15 +0.06 58 471 +33
Total Volume and Open Interest 89,727 123,101 +1,156
Japanese Yen(CME)
Mar12 120119 130.28 130.46 129.40 129.67 -0.65 86,445 167,688 +3,840
Jun12 120119 130.56 130.59 129.69 129.84 -0.66 32 368 +15
Sep12 120119 130.06 130.72 130.06 130.06 -0.66 2 13 +2
Total Volume and Open Interest 86,479 168,070 +3,857
Swiss Franc(CME)
Mar12 120119 106.49 107.42 106.32 107.15 +0.79 39,132 41,525 +69
Jun12 120119 107.37 107.37 106.55 107.34 +0.79 1 47 +1
Sep12 120119 107.59 107.59 106.82 107.59 +0.77 0 4 +0
Total Volume and Open Interest 39,133 41,577 +70
EuroFX(CME)
Mar12 120119 128.57 129.75 128.40 129.37 +0.97 373,270 297,914 -3,848
Jun12 120119 128.64 129.90 128.48 129.45 +0.97 389 2,971 +53
Sep12 120119 129.56 129.56 128.60 129.56 +0.96 8 55 +7
Total Volume and Open Interest 373,667 300,962 -3,788
Mexican Peso(CME)
Feb12 120119 753.2 753.2 750.0 753.2 +3.2 0 2,575 +0
Mar12 120119 747.5 753.2 746.0 751.2 +3.2 38,153 127,461 +3,259
Total Volume and Open Interest 38,203 130,393 +3,309
Brazilian Real(CME)
Feb12 120119 563.75 566.05 562.30 562.30 -2.20 0 734 +0
Mar12 120119 560.10 561.40 559.00 559.00 -2.30 394 3,251 -277
Apr12 120119 555.75 555.75 555.75 555.75 -2.30      
May12 120119 552.55 552.55 552.55 552.55 -2.30      
Total Volume and Open Interest 394 17,601 -277
30-Year T-Bonds(CBOT)
Mar12 120119 144~050 144~140 142~120 142~260 -1~120 282,281 639,729 -706
Jun12 120119 142~280 143~000 141~070 141~120 -1~120 185 1,656 +105
Sep12 120119 139~300 141~100 139~300 139~300 -1~120      
Total Volume and Open Interest 282,466 641,385 -601
10-Year T-Notes(CBOT)
Mar12 120119 131~075 131~120 130~160 130~225 -0~180 840,636 1,686,835 -4,735
Jun12 120119 131~045 131~055 130~105 130~140 -0~185 177 1,558 +100
Sep12 120119 129~190 130~055 129~190 129~190 -0~185      
Total Volume and Open Interest 840,813 1,688,393 -4,635
5-Year T-Notes(CBOT)
Mar12 120119 123~064 123~071 123~025 123~038 -0~027 380,524 1,425,031 +14,290
Jun12 120119 123~014 123~043 123~014 123~014 -0~029 49 169 +48
Sep12 120119 122~038 122~067 122~038 122~038 -0~029      
Total Volume and Open Interest 380,573 1,425,200 +14,338
2 Year T-Notes(CBOT)
Mar12 120119 110~042 110~045 110~039 110~041 -0~001 148,743 787,407 +30,839
Jun12 120119 110~030 110~031 110~030 110~030 -0~001 0 5 +0
Sep12 120119 109~096 109~097 109~096 109~096 -0~001      
Total Volume and Open Interest 148,743 787,412 +30,839
Eurodollars(CME)
Mar12 120119 99.495 99.505 99.475 99.495 unch 288,296 955,413 +13,872
Jun12 120119 99.460 99.475 99.440 99.465 unch 261,362 951,787 -9,855
Sep12 120119 99.440 99.455 99.420 99.445 +0.005 194,815 701,827 +5,324
Dec12 120119 99.425 99.440 99.415 99.430 +0.005 187,308 791,204 +1,015
Mar13 120119 99.425 99.440 99.410 99.425 unch 204,744 762,892 -1,908
Jun13 120119 99.410 99.425 99.385 99.405 unch 141,346 610,059 +9,244
Sep13 120119 99.370 99.390 99.345 99.365 -0.005 125,262 558,315 +12,488
Dec13 120119 99.315 99.330 99.280 99.295 -0.015 124,870 526,207 +15,721
Mar14 120119 99.235 99.245 99.190 99.205 -0.025 110,464 401,333 +2,610
Jun14 120119 99.115 99.130 99.055 99.075 -0.035 80,785 316,305 +7,782
Sep14 120119 98.980 98.985 98.900 98.925 -0.040 55,979 204,240 +347
Dec14 120119 98.810 98.820 98.725 98.755 -0.050 53,493 236,884 -283
Mar15 120119 98.655 98.665 98.560 98.585 -0.065 45,030 174,991 +1,840
Jun15 120119 0.181 0.196 0.081 0.106 -0.075 30,624 107,819 +2,753
Sep15 120119 0.006 0.026 6.460 6.480 +6.469 25,109 81,098 +3,383
Dec15 120119 6.380 6.400 6.275 6.295 -0.090 24,793 83,424 +3,715
Mar16 120119 6.235 6.250 6.125 6.145 -0.095 10,349 51,385 -284
Jun16 120119 6.090 6.100 5.970 5.990 -0.100 7,378 43,404 +903
Total Volume and Open Interest 2,001,937 7,751,556 +74,349
30 Day Federal Funds(CBOT)
Jan12 120119 99.920 99.920 99.918 99.920 unch 2,205 67,092 +263
Feb12 120119 99.910 99.915 99.910 99.915 unch 1,821 53,882 +217
Mar12 120119 99.910 99.915 99.910 99.910 -0.005 1,241 34,722 +61
Apr12 120119 99.905 99.910 99.900 99.905 unch 1,419 37,027 +403
May12 120119 99.905 99.905 99.900 99.905 unch 854 44,158 -291
Jun12 120119 99.905 99.905 99.900 99.905 unch 515 32,710 +371
Total Volume and Open Interest 14,264 520,680 +2,324
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120119 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120119 99.662 99.662 99.662 99.662 unch      
Sep12 120119 99.660 99.660 99.660 99.660 unch      
Dec12 120119 99.658 99.658 99.658 99.658 unch      
Mar13 120119 99.650 99.650 99.650 99.650 unch      
Jun13 120119 99.640 99.640 99.640 99.640 unch      
Sep13 120119 99.640 99.640 99.640 99.640 unch      
Dec13 120119 99.640 99.640 99.640 99.640 unch      
Mar14 120119 99.500 99.500 99.500 99.500 unch      
Jun14 120119 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120119 99.65 99.65 99.65 99.65 unch 0 1,949 +0
Jun12 120119 99.66 99.66 99.66 99.66 unch 0 1,440 +0
Sep12 120119 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120119 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120119 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120119 99.64 99.64 99.64 99.64 unch 0 208 +0
Sep13 120119 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120119 99.64 99.64 99.64 99.64 unch 0 263 +0
Total Volume and Open Interest 0 5,142 +0
Japanese Gov't Bonds(SGX)
Mar12 120119 142.49 142.59 142.42 142.56 unch 1,637 26,303 -137
Jun12 120119 141.50 141.50 141.50 141.50 unch 0 2 +0
Sep12 120119 139.41 139.41 139.41 139.41 unch 0 5 +0
Total Volume and Open Interest 1,637 26,314 -137
Euro-Bund(EUREX)
Mar12 120119 139.62 139.75 138.84 138.96 -0.91 630,859 888,262 -1,995
Jun12 120119 137.85 138.03 137.15 137.25 -0.91 648 2,874 +497
Sep12 120119 137.16 137.16 137.16 137.16 -0.91      
Total Volume and Open Interest 631,507 891,136 -1,498
Euro-Bobl(EUREX)
Mar12 120119 125.31 125.39 124.91 124.98 -0.42 324,923 689,597 -3,216
Jun12 120119 123.38 123.38 123.38 123.38 -0.40 0 50 +0
Sep12 120119 123.38 123.38 123.38 123.38 -0.42      
Total Volume and Open Interest 324,923 689,647 -3,216
3-Mth Euribor(EUREX)
Mar12 120119 99.035 99.035 99.035 99.035 unch 210 1,659 +200
Jun12 120119 99.150 99.150 99.150 99.150 -0.005 10 1,199 +0
Sep12 120119 99.180 99.180 99.175 99.175 -0.005 10 873 +10
Total Volume and Open Interest 254 6,085 +216
Long Gilt(LIFFE)
Mar12 120119 117~02 117~04 116~07 116~11 -0~30 133,902 347,118 +21,230
Jun12 120119 115~11 115~11 115~11 115~11 -0~30 0 89 +0
Total Volume and Open Interest 133,902 347,207 +21,230
3-Mth Short Sterling(LIFFE)
Mar12 120119 98.94 98.97 98.93 98.96 +0.01 70,513 336,132 +14,972
Jun12 120119 99.01 99.03 99.00 99.02 +0.01 67,638 255,534 -19
Sep12 120119 99.04 99.06 99.04 99.05 unch 69,477 310,464 +3,561
Dec12 120119 99.05 99.07 99.04 99.06 unch 57,123 224,438 -7,516
Mar13 120119 99.06 99.09 99.05 99.07 unch 69,726 293,628 -6,097
Jun13 120119 99.04 99.06 99.02 99.04 -0.01 51,636 245,984 -6,731
Total Volume and Open Interest 494,859 2,143,180 +1,636
3-Mth Euribor(LIFFE)
Mar12 120119 99.030 99.045 99.020 99.035 +0.005 120,638 543,203 -4,718
Jun12 120119 99.155 99.165 99.140 99.150 unch 128,163 497,288 +9,344
Sep12 120119 99.180 99.195 99.160 99.175 -0.005 111,108 459,072 +10,408
Total Volume and Open Interest 701,789 3,341,254 +24,165
3-Mth Aus T-Bills(SFE)
Mar12 120119 95.87 95.92 95.82 95.88 +0.02 14,255 229,162 -610
Jun12 120119 96.23 96.30 96.19 96.25 +0.02 19,125 178,016 +1,797
Sep12 120119 96.34 96.41 96.30 96.38 +0.04 10,676 119,193 -674
Dec12 120119 96.32 96.37 96.27 96.35 +0.04 8,062 79,861 +1,882
Mar13 120119 96.25 96.30 96.22 96.29 +0.05 2,448 51,330 -664
Jun13 120119 96.19 96.23 96.14 96.23 +0.06 2,021 51,682 +703
Sep13 120119 96.12 96.17 96.07 96.16 +0.06 1,149 30,853 -22
Dec13 120119 96.04 96.09 96.04 96.09 +0.06 680 23,322 +4
Mar14 120119 95.96 96.03 95.96 96.03 +0.07 15 2,399 -3
Jun14 120119 95.95 95.95 95.95 95.95 +0.07 1 586 +1
Total Volume and Open Interest 58,432 766,567 +2,414
10-Year Aus T-Bonds(SFE)
Mar12 120119 96.19 96.23 96.14 96.20 +0.01 40,255 356,600 -5,406
Jun12 120119 96.20 96.20 96.20 96.20 +0.01      
Total Volume and Open Interest 40,255 356,600 -5,406
3-Year Aus T-Bonds(SFE)
Mar12 120119 96.81 96.88 96.77 96.84 +0.03 144,198 425,919 -9,002
Jun12 120119 96.84 96.84 96.84 96.84 +0.03      
Total Volume and Open Interest 144,198 425,919 -9,002
Gold(CMX)
Feb12 120119 1660.7 1670.6 1649.2 1654.5 -5.4 193,658 164,237 -4,023
Apr12 120119 1663.2 1673.3 1652.0 1657.2 -5.4 35,025 96,887 +11,095
Jun12 120119 1663.2 1674.2 1655.3 1660.1 -5.6 8,670 42,655 +3
Aug12 120119 1668.3 1677.4 1659.7 1662.5 -5.6 2,851 16,073 +55
Oct12 120119 1674.5 1674.5 1663.0 1664.8 -5.6 430 11,701 -21
Dec12 120119 1676.4 1682.1 1665.6 1667.2 -5.5 3,022 30,378 -48
Feb13 120119 1680.5 1683.0 1669.3 1669.3 -5.4 1,866 9,386 +661
Apr13 120119 1671.5 1671.5 1671.5 1671.5 -5.4 0 2,462 +0
Jun13 120119 1674.3 1674.3 1674.3 1674.3 -5.4 37 11,210 +0
Aug13 120119 1677.1 1677.1 1677.1 1677.1 -5.4 15 155 -15
Oct13 120119 1680.3 1680.3 1680.3 1680.3 -5.3      
Dec13 120119 1683.5 1683.7 1679.8 1683.7 -5.3 174 11,141 -51
Total Volume and Open Interest 246,124 432,838 +7,594
Silver(CMX)
Mar12 120119 3053.0 3090.0 3033.5 3050.9 -3.4 39,656 54,449 +663
May12 120119 3049.5 3088.0 3039.0 3056.0 -3.4 3,050 10,497 +283
Jul12 120119 3054.0 3095.0 3050.0 3059.7 -3.7 941 4,935 -80
Sep12 120119 3069.5 3069.5 3061.9 3061.9 -3.8 95 2,748 +4
Dec12 120119 3059.0 3097.5 3047.5 3065.2 -4.0 129 13,825 +10
Mar13 120119 3059.5 3064.8 3059.5 3064.8 -3.8 0 1,305 +0
May13 120119 3063.3 3063.3 3063.3 3063.3 -3.7 0 1,085 +0
Total Volume and Open Interest 44,059 103,668 +843
Platinum(NYMEX)
Jan12 120119 1529.2 1529.2 1516.0 1516.0 -7.3 10 88 -1
Apr12 120119 1527.7 1541.5 1517.0 1518.0 -7.3 9,867 42,321 +149
Jul12 120119 1538.5 1542.9 1520.6 1521.0 -7.2 171 1,313 +129
Oct12 120119 1524.6 1524.6 1524.6 1524.6 -7.2 0 126 +0
Total Volume and Open Interest 10,054 43,849 +277
Palladium(NYMEX)
Mar12 120119 13.34 27.39 11.59 23.04 +9.90 5,625 16,783 -276
Jun12 120119 26.64 26.64 24.39 24.69 +9.85 20 594 +17
Sep12 120119 18.49 27.54 18.49 25.94 +9.90 1 141 +1
Total Volume and Open Interest 5,646 17,518 -258
Copper(CMX)
Mar12 120119 375.75 382.15 375.70 380.05 +4.80 64,232 73,082 +196
May12 120119 377.40 382.95 377.40 381.05 +4.75 7,268 22,489 +2,268
Jul12 120119 381.65 383.65 380.75 382.00 +4.75 1,387 17,528 +559
Sep12 120119 382.50 384.50 380.65 382.55 +4.75 152 3,775 +30
Dec12 120119 381.00 383.85 381.00 383.05 +4.80 288 5,380 +18
Total Volume and Open Interest 73,876 132,457 +3,100
DJIA Index(CBOT)
Mar12 120119 12510 12587 12493 12587 +83 399 11,144 -85
Jun12 120119 12517 12517 12434 12517 +83 0 282 +0
Sep12 120119 12454 12454 12371 12454 +83      
Dec12 120119 12377 12377 12294 12377 +83      
Total Volume and Open Interest 399 11,426 -85
E-mini DJIA Index(CBOT)
Mar12 120119 12506 12589 12486 12587 +83 100,802 101,677 +1,627
Jun12 120119 12467 12517 12430 12517 +83 10 84 +6
Sep12 120119 12454 12454 12454 12454 +83 0 10 +0
Dec12 120119 12377 12377 12377 12377 +83      
Total Volume and Open Interest 100,812 101,771 +1,633
S & P 500(CME)
Mar12 120119 1302.30 1311.30 1299.30 1310.40 +8.20 14,451 237,791 +4,450
Jun12 120119 1304.80 1306.10 1304.80 1304.80 +8.20 0 2,710 -24
Sep12 120119 1299.50 1300.30 1295.30 1299.00 +8.20 14 1,065 +0
Dec12 120119 1292.00 1294.70 1289.70 1293.40 +8.20 0 202 +0
Total Volume and Open Interest 14,465 241,768 +4,426
S & P 500 E-Mini(Globex)
Mar12 120119 1302.75 1311.50 1299.25 1310.50 +8.25 1,837,834 2,608,231 -5,685
Jun12 120119 1296.75 1305.50 1294.50 1304.75 +8.25 1,582 15,613 +683
Total Volume and Open Interest 1,839,418 2,624,154 -5,000
NASDAQ 100(CME)
Mar12 120119 2421.00 2443.00 2418.80 2425.30 +4.80 1,690 11,477 +1,142
Jun12 120119 2420.80 2438.00 2420.80 2420.80 +4.80      
Sep12 120119 2418.30 2422.00 2418.30 2418.30 +4.80      
Total Volume and Open Interest 1,690 11,477 +1,142
NASDAQ 100 E-Mini(Globex)
Mar12 120119 2420.30 2442.50 2418.50 2425.30 +4.80 190,236 328,086 +10,842
Jun12 120119 2415.00 2439.30 2415.00 2420.80 +4.80 15 170 -3
Total Volume and Open Interest 190,252 328,260 +10,839
S & P Midcap 400(CME)
Mar12 120119 929.10 933.00 929.10 929.10 +8.80 0 1,023 +0
Jun12 120119 927.10 927.10 927.10 927.10 +8.80      
Sep12 120119 925.10 925.10 925.10 925.10 +8.80      
Total Volume and Open Interest 0 1,023 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120119 8595 8745 8585 8730 +140 6,117 23,328 +723
Jun12 120119 8600 8670 8600 8670 +135 1 44 +1
Total Volume and Open Interest 6,118 23,372 +724
Nikkei 225(SGX)
Mar12 120119 8545 8680 8520 8650 +105 71,573 201,331 +350
Jun12 120119 8470 8595 8470 8575 +105 25 365 +12
Sep12 120119 8570 8570 8570 8570 +105 0 30 +0
Total Volume and Open Interest 71,643 207,880 +328
CAC 40(EURONEXT)
Jan12 120119 3290.0 3331.0 3272.5 3327.0 +62.0 194,847 301,012 +27,741
Feb12 120119 3291.0 3331.5 3273.0 3327.5 +62.5 111,890 115,891 +106,305
Mar12 120119 3290.0 3330.0 3280.5 3328.0 +62.5 1,792 21,225 +1,223
Total Volume and Open Interest 308,529 438,178 +135,269
Hang Seng Index(HKFE)
Jan12 120119 19775 19977 19763 19965 +367 87,274 84,500 +671
Feb12 120119 19731 19982 19731 19968 +363 2,064 4,066 +1,036
Mar12 120119 19641 19916 19641 19913 +367 685 4,492 +292
Total Volume and Open Interest 90,099 95,058 +1,992
DAX(EUREX)
Mar12 120119 6400.0 6427.0 6336.0 6417.5 +59.0 152,302 155,846 -4,100
Jun12 120119 6409.0 6434.0 6360.0 6430.0 +59.0 173 5,803 +43
Sep12 120119 6416.0 6437.5 6405.0 6437.5 +58.5 96 529 +0
Total Volume and Open Interest 152,571 162,178 -4,057
FT-SE 100(EURONEXT)
Mar12 120119 5674.50 5706.50 5650.00 5703.50 +51.00 107,252 632,625 -316
Jun12 120119 5612.50 5656.50 5612.50 5656.00 +51.00 9 5,255 -1
Sep12 120119 5623.50 5623.50 5623.50 5623.50 +51.00 0 10 +0
Total Volume and Open Interest 107,261 637,890 -317
SPI 200(SFE)
Mar12 120119 4192.0 4237.0 4178.0 4197.0 +5.0 30,719 196,038 +1,772
Jun12 120119 4207.0 4207.0 4207.0 4207.0 +6.0 34 2,007 +24
Sep12 120119 4171.0 4171.0 4171.0 4171.0 +6.0 0 1,172 +0
Total Volume and Open Interest 33,346 203,789 +2,795
GSCI(CME)
Feb12 120119 661.00 662.75 657.00 659.25 +2.50 703 8,817 +251
Mar12 120119 663.75 665.25 659.75 662.25 +2.50 0 1 +0
Apr12 120119 665.00 666.50 661.00 663.40 +2.40      
Total Volume and Open Interest 1,327 9,683  
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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