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 Fri January 20, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120120 1197.50 1204.00 1183.00 1187.00 -10.00 108,813 202,648 +350
May12 120120 1204.00 1210.50 1191.00 1195.50 -8.75 34,737 92,720 +184
Jul12 120120 1212.75 1218.25 1199.75 1204.50 -8.00 31,462 94,969 +888
Aug12 120120 1209.25 1216.00 1200.00 1201.25 -8.75 389 2,283 -88
Sep12 120120 1189.50 1193.00 1189.50 1191.75 -9.50 111 1,722 +8
Nov12 120120 1193.00 1200.00 1179.50 1183.75 -10.50 11,806 65,017 +491
Jan13 120120 1199.75 1202.75 1192.00 1192.00 -10.75 112 14,964 +12
Mar13 120120 1210.00 1215.25 1200.50 1200.50 -9.00 121 1,379 +55
May13 120120 1200.00 1210.00 1199.00 1199.00 -11.00 39 429 +17
Jul13 120120 1206.25 1212.25 1200.00 1201.25 -11.00 131 1,050 +59
Aug13 120120 1198.75 1208.75 1198.75 1198.75 -10.00 0 2 +0
Sep13 120120 1181.00 1191.00 1181.00 1181.00 -10.00      
Nov13 120120 1182.00 1182.00 1169.25 1172.00 -10.00 81 2,422 +9
Jan14 120120 1178.75 1188.75 1178.75 1178.75 -10.00 0 30 +0
Total Volume and Open Interest 187,804 480,010 +1,985
Soybean Meal(CBOT)
Mar12 120120 315.50 317.30 311.00 311.90 -3.80 45,474 90,722 +2,921
May12 120120 317.30 318.80 313.90 313.90 -3.40 13,052 33,014 -271
Jul12 120120 319.20 320.90 316.30 316.30 -3.20 7,473 29,588 +1,717
Aug12 120120 318.10 318.50 315.80 315.80 -3.30 671 6,295 +48
Sep12 120120 316.60 316.80 314.10 314.10 -3.50 481 5,849 -37
Oct12 120120 309.40 313.20 309.40 309.40 -3.80 201 3,644 +34
Dec12 120120 312.20 313.20 308.70 308.70 -3.80 3,244 20,501 +888
Jan13 120120 310.20 314.00 310.20 310.20 -3.80 1 1,728 +0
Mar13 120120 316.60 317.10 313.30 313.30 -3.80 30 2,184 +29
May13 120120 316.50 318.80 315.00 315.00 -3.80 5 1,274 +5
Total Volume and Open Interest 70,632 195,864 +5,334
Soybean Oil(CBOT)
Mar12 120120 51.06 51.23 50.05 50.43 -0.63 68,540 157,006 +4,717
May12 120120 51.48 51.65 50.50 50.86 -0.62 25,108 59,826 +1,908
Jul12 120120 51.80 52.01 50.87 51.25 -0.61 10,186 42,453 +1,566
Aug12 120120 51.59 51.96 51.00 51.35 -0.61 204 6,295 -8
Sep12 120120 51.68 52.04 51.14 51.42 -0.62 425 5,185 -35
Oct12 120120 51.23 52.06 51.05 51.44 -0.62 105 5,454 +41
Dec12 120120 52.13 52.22 51.19 51.54 -0.62 2,356 26,139 +872
Jan13 120120 52.30 52.31 51.69 51.69 -0.62 3 164 +3
Mar13 120120 51.80 52.56 51.80 51.94 -0.62 7 268 +7
May13 120120 52.04 52.66 52.04 52.04 -0.62 0 119 +0
Total Volume and Open Interest 106,942 303,684 +9,072
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120120 526.0 526.5 519.6 519.9 -6.1 8,483 78,172 +1,160
May12 120120 527.5 529.0 523.4 523.5 -5.8 6,975 28,255 +942
Jul12 120120 527.4 527.6 522.8 522.9 -6.0 3,454 18,210 +1,834
Nov12 120120 505.0 505.0 498.7 499.1 -5.9 1,063 24,353 +13
Total Volume and Open Interest 19,978 150,405 +3,952
Corn(CBOT)
Mar12 120120 606.00 613.75 601.25 611.50 +5.50 196,009 449,292 -13,322
May12 120120 612.00 619.00 607.25 616.75 +4.75 64,792 233,465 +4,387
Jul12 120120 616.50 622.50 611.25 620.25 +4.25 48,697 197,005 +7,838
Sep12 120120 578.50 581.00 569.00 575.50 -3.25 5,162 56,431 +1,532
Dec12 120120 557.00 558.25 547.00 551.75 -5.25 21,116 208,427 +1,872
Mar13 120120 569.75 570.50 559.75 564.00 -5.50 1,506 40,118 +726
May13 120120 571.00 576.50 571.00 571.00 -5.50 248 1,947 +88
Jul13 120120 581.00 582.00 574.00 577.25 -4.25 146 2,634 +57
Sep13 120120 556.25 558.50 556.25 556.25 -2.25 13 579 +7
Dec13 120120 542.50 549.50 540.00 545.75 -2.25 152 16,489 +0
Total Volume and Open Interest 337,868 1,208,619 +3,198
Wheat(CBOT)
Mar12 120120 605.25 613.00 597.00 610.50 +4.75 56,153 188,495 +1,791
May12 120120 623.00 630.00 614.50 628.50 +5.00 17,160 79,441 +2,093
Jul12 120120 639.00 645.25 628.50 643.75 +4.75 10,020 94,419 +2,059
Sep12 120120 659.75 661.75 646.50 660.25 +4.50 2,099 30,341 +237
Dec12 120120 677.50 681.25 667.00 679.75 +3.50 4,162 50,388 +445
Mar13 120120 691.75 696.25 685.25 696.25 +4.50 151 2,948 +6
Total Volume and Open Interest 90,178 450,573 +6,659
Wheat(KCBT)
Mar12 120120 659.25 668.25 650.25 667.00 +9.00 9,060 59,059 +37
May12 120120 667.50 676.75 659.50 675.75 +9.00 2,076 20,843 +610
Jul12 120120 676.25 686.00 668.25 685.25 +9.50 2,645 42,642 -79
Sep12 120120 692.50 699.25 683.00 699.00 +8.50 730 8,125 +219
Dec12 120120 714.75 719.50 704.50 718.00 +6.25 653 11,453 +209
Mar13 120120 722.50 731.50 722.00 731.50 +6.00 12 439 +7
Total Volume and Open Interest 15,191 142,919 +1,005
Wheat(MGE)
Mar12 120120 799.00 802.00 794.75 798.75 -0.25 1,894 14,992 +3
May12 120120 785.00 785.50 778.75 781.50 -2.75 872 8,825 +260
Jul12 120120 776.25 776.75 769.50 774.00 -1.00 520 8,224 +38
Sep12 120120 757.50 758.00 751.00 755.25 -1.00 385 5,437 -27
Dec12 120120 762.25 762.25 755.00 759.50 unch 223 4,010 +110
Total Volume and Open Interest 3,924 41,757 +391
Oats(CBOT)
Mar12 120120 293.00 297.00 290.50 294.50 +1.75 345 9,697 +51
May12 120120 297.00 298.00 292.75 295.50 +2.75 32 3,261 +8
Jul12 120120 299.00 299.50 295.00 298.50 +3.50 24 263 +6
Sep12 120120 298.50 298.50 295.00 298.50 +3.50 2 32 +0
Total Volume and Open Interest 448 13,554 +98
Rough Rice(CBOT)
Jan12 120113 14.38 14.45 14.36 14.39 +0.02 18 20 -6
Mar12 120120 14.63 14.65 14.41 14.53 +0.01 1,003 11,994 -154
May12 120120 14.80 14.91 14.72 14.81 +0.02 253 997 -93
Jul12 120120 15.00 15.08 14.99 15.06 -0.01 2 654 -1
Total Volume and Open Interest 1,276 13,897 -243
Live Cattle(CME)
Feb12 120120 124.885 126.080 124.350 124.550 +0.350 18,362 78,657 -1,116
Apr12 120120 128.435 129.325 127.580 127.730 -0.070 14,811 124,143 +1,091
Jun12 120120 126.700 127.230 126.000 126.330 +0.030 8,204 83,713 +675
Aug12 120120 127.885 128.200 127.285 127.600 +0.120 3,763 28,814 +333
Oct12 120120 130.185 130.735 129.800 130.075 +0.040 1,301 11,798 +188
Dec12 120120 130.900 131.285 130.435 130.935 +0.185 401 6,290 +155
Total Volume and Open Interest 46,908 335,228 +1,347
Feeder Cattle(CME)
Jan12 120120 151.735 152.400 151.550 151.630 -0.070 490 3,158 -217
Mar12 120120 154.285 155.285 153.700 153.850 -0.150 1,701 18,446 +5
Apr12 120120 155.650 156.450 154.950 155.200 unch 514 5,268 +114
May12 120120 156.500 157.100 155.700 156.050 -0.135 384 5,616 +16
Aug12 120120 157.435 158.100 157.000 157.350 +0.450 472 5,876 +165
Sep12 120120 157.250 157.900 156.950 157.300 +0.150 65 1,113 +32
Oct12 120120 157.000 157.650 156.880 157.300 +0.300 9 472 +6
Total Volume and Open Interest 3,644 40,121 +126
Lean Hogs(CME)
Feb12 120120 85.635 86.200 85.080 85.330 -0.070 14,316 39,200 -1,227
Apr12 120120 87.480 88.180 87.000 87.050 -0.450 10,752 90,104 +1,689
May12 120120 95.300 95.730 95.000 95.450 +0.150 65 2,338 -12
Jun12 120120 96.900 97.330 96.400 96.535 unch 4,366 54,239 +210
Jul12 120120 96.635 96.950 96.200 96.580 +0.230 1,243 15,156 +591
Aug12 120120 95.885 96.300 95.700 95.950 +0.550 1,223 19,837 +43
Oct12 120120 86.250 86.430 85.950 86.100 +0.270 1,516 14,018 +712
Dec12 120120 82.135 82.300 81.830 82.100 unch 1,072 6,387 +658
Total Volume and Open Interest 34,907 243,145 +2,939
Class III Milk(CME)
Jan12 120120 17.06 17.12 17.06 17.10 +0.03 249 4,271 -51
Feb12 120120 16.80 16.85 16.31 16.41 -0.08 820 5,531 -157
Mar12 120120 16.80 17.08 16.55 16.69 -0.08 685 5,154 +207
Apr12 120120 16.68 16.90 16.59 16.71 +0.08 237 3,207 +27
May12 120120 16.82 17.00 16.78 16.78 -0.08 185 2,919 +46
Total Volume and Open Interest 2,889 32,948 +258
Cocoa(ICE)
Mar12 120120 2311 2333 2255 2259 -61 7,782 74,463 +16
May12 120120 2335 2352 2280 2280 -58 1,440 36,538 -447
Jul12 120120 2355 2362 2300 2302 -54 693 19,872 +331
Sep12 120120 2375 2375 2320 2320 -56 141 14,929 -59
Dec12 120120 2384 2386 2339 2339 -57 136 15,263 -72
Mar13 120120 2412 2412 2359 2359 -56 109 5,523 +52
May13 120120 2423 2425 2373 2373 -51 104 2,450 -2
Total Volume and Open Interest 10,408 169,817 -182
Coffee "C"(ICE)
Mar12 120120 225.50 228.65 224.10 225.40 -1.25 10,731 55,470 -1,091
May12 120120 228.80 231.55 227.20 228.50 -1.20 2,484 28,427 +354
Jul12 120120 233.00 233.65 230.10 231.40 -1.10 845 12,562 +80
Sep12 120120 234.85 236.50 232.65 234.00 -1.00 394 6,795 +30
Dec12 120120 237.50 238.60 235.20 236.60 -1.05 185 7,261 +28
Mar13 120120 240.35 240.35 239.40 239.40 -0.90 88 1,014 +28
Total Volume and Open Interest 14,742 112,090 -566
Orange Juice(ICE)
Mar12 120120 201.00 210.65 199.45 210.65 +10.00 1,196 20,267 +41
May12 120120 185.00 196.45 185.00 196.45 +10.00 739 4,011 +211
Jul12 120120 187.00 193.15 187.00 193.15 +10.00 158 1,041 -27
Sep12 120120 192.15 192.15 191.00 192.15 +10.00 0 353 +0
Nov12 120120 189.45 189.45 189.45 189.45 +10.00 0 158 +0
Jan13 120120 188.65 188.65 188.65 188.65 +10.00 0 5 +0
Total Volume and Open Interest 2,093 25,839 +225
Sugar #11(ICE)
Mar12 120120 24.81 24.98 24.35 24.89 +0.28 28,978 221,409 -1,916
May12 120120 23.92 24.23 23.69 24.20 +0.28 15,007 101,562 +2,269
Jul12 120120 23.49 23.58 23.11 23.57 +0.26 11,936 128,767 +699
Oct12 120120 23.65 23.78 23.39 23.78 +0.20 3,872 66,800 +512
Mar13 120120 24.02 24.22 23.87 24.22 +0.20 1,599 42,874 +289
Total Volume and Open Interest 61,834 615,098 +1,939
London Cocoa(LCE)
Mar12 120120 1529 1541 1487 1489 -48 4,418 69,132 +331
May12 120120 1540 1550 1499 1502 -46 1,869 23,822 +4
Jul12 120120 1552 1565 1514 1517 -46 618 31,118 -46
Sep12 120120 1564 1577 1528 1530 -45 506 24,091 +207
Dec12 120120 1577 1586 1540 1541 -43 571 17,273 +368
Mar13 120120 1583 1587 1546 1546 -42 220 10,135 +150
May13 120120 1596 1596 1551 1551 -40 115 4,749 +15
Total Volume and Open Interest 8,317 181,815 +1,029
London Sugar(LCE)
Mar12 120120 648.90 651.40 639.20 645.60 +4.00 2,140 29,223 +247
May12 120120 628.00 630.90 620.20 626.00 +4.60 555 14,718 +106
Aug12 120120 611.90 616.50 606.70 612.40 +3.90 318 13,924 +48
Oct12 120120 610.00 615.00 605.60 611.40 +2.90 330 4,982 +49
Dec12 120120 612.10 615.70 606.50 611.80 +2.30 263 1,954 -42
Total Volume and Open Interest 3,845 66,479 +409
Cotton(ICE)
Mar12 120120 98.00 98.70 97.41 98.60 +0.43 12,563 78,052 -875
May12 120120 97.96 98.68 97.44 98.63 +0.64 4,842 31,805 +487
Jul12 120120 97.16 98.34 97.01 98.27 +0.70 2,342 29,166 +829
Oct12 120120 96.23 96.88 96.23 96.88 +0.35 1 89 +0
Dec12 120120 93.05 94.00 92.90 93.91 +0.64 575 15,422 +369
Mar13 120120 94.46 94.46 94.46 94.46 +0.52 0 478 +0
Total Volume and Open Interest 20,323 155,972 +810
Lumber(CME)
Mar12 120120 239.5 241.5 235.6 240.3 -0.9 334 6,162 +1
May12 120120 254.5 257.0 251.5 257.0 +0.7 134 2,050 +43
Jul12 120120 264.6 267.0 263.0 265.4 -0.4 15 657 +2
Sep12 120120 269.5 272.0 269.5 271.0 -1.0 2 253 +1
Total Volume and Open Interest 485 9,155 +47
Crude Oil(NYM)
Feb12 120120 100.39 100.74 97.91 98.46 -1.93 269,387 55,277 -23,062
Mar12 120120 100.48 100.91 98.02 98.33 -2.21 192,482 299,541 +1,980
Apr12 120120 100.81 101.17 98.33 98.65 -2.15 49,692 87,611 +675
May12 120120 101.20 101.50 98.66 99.02 -2.10 34,967 86,288 -2,297
Jun12 120120 101.44 101.76 99.00 99.34 -2.04 45,818 98,923 +4,264
Jul12 120120 101.75 101.84 99.30 99.55 -1.97 8,650 49,411 +2,456
Aug12 120120 100.40 100.40 99.38 99.62 -1.90 6,203 37,641 +574
Sep12 120120 101.25 101.25 99.43 99.61 -1.83 10,605 35,494 +256
Oct12 120120 101.40 101.40 99.41 99.57 -1.76 4,265 33,388 +115
Nov12 120120 99.85 99.94 99.30 99.53 -1.69 3,235 31,775 -86
Dec12 120120 101.11 101.48 99.14 99.48 -1.63 40,672 188,613 -83
Jan13 120120 100.05 100.06 98.94 99.26 -1.58 2,756 30,589 +118
Feb13 120120 99.02 99.02 99.02 99.02 -1.55 1,470 16,068 +203
Mar13 120120 98.32 98.76 98.32 98.76 -1.52 930 14,432 -74
Apr13 120120 98.48 98.48 98.48 98.48 -1.49 625 6,688 -21
May13 120120 98.20 98.20 98.20 98.20 -1.46 374 7,220 -28
Total Volume and Open Interest 706,898 1,368,853 -12,188
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 120120 100.575 100.925 98.025 98.325 -2.225 3,326 1,290 +436
Apr12 120120 100.900 101.125 98.350 98.650 -2.150 117 220 +18
May12 120120 99.200 99.775 99.025 99.025 -2.100 4 37 +1
Jun12 120120 99.600 99.775 99.350 99.350 -2.025 1 19 +0
Jul12 120120 99.450 99.550 99.450 99.550 -1.975 1 9 +1
Aug12 120120 99.550 99.625 99.550 99.625 -1.900 0 5 +0
Sep12 120120 99.600 99.600 99.600 99.600 -1.850 0 1 +0
Oct12 120120 99.575 99.575 99.575 99.575 -1.750 0 9 +0
Total Volume and Open Interest 8,691 3,041 +371
Heating Oil(NYM)
Feb12 120120 304.00 304.69 298.59 298.84 -4.76 78,248 52,967 -4,690
Mar12 120120 303.53 304.39 298.15 298.48 -4.87 66,805 63,694 +634
Apr12 120120 302.37 302.81 296.89 297.20 -4.75 29,002 28,734 -334
May12 120120 300.65 300.65 295.42 295.50 -4.69 25,578 24,949 +1,578
Jun12 120120 299.74 299.74 294.25 294.60 -4.69 29,740 42,031 -526
Jul12 120120 299.22 299.26 294.85 294.85 -4.62 3,056 11,367 -240
Aug12 120120 297.88 300.02 295.20 295.40 -4.47 2,102 4,280 -212
Sep12 120120 300.16 300.80 295.97 296.18 -4.31 1,657 10,368 +170
Oct12 120120 299.22 301.60 296.98 296.98 -4.26 162 3,373 +0
Nov12 120120 300.07 302.35 297.51 297.73 -4.21 182 2,238 +28
Dec12 120120 303.20 303.20 298.18 298.46 -4.18 4,206 21,176 -1,421
Jan13 120120 299.51 303.63 299.01 299.01 -4.08 111 3,113 -64
Total Volume and Open Interest 240,958 269,528 -5,014
Gasoline(NYMEX)
Feb12 120120 282.15 283.00 276.27 278.44 -3.14 56,616 46,915 -6,608
Mar12 120120 282.65 283.58 277.14 279.03 -3.25 60,475 83,702 +5,890
Apr12 120120 295.66 295.82 290.59 292.42 -2.93 32,584 39,104 +2,107
May12 120120 293.74 294.52 289.50 291.28 -2.95 21,112 32,257 -530
Jun12 120120 291.37 292.00 286.80 288.43 -2.97 20,907 36,498 +1,597
Jul12 120120 287.93 289.04 283.57 284.90 -3.03 11,870 17,586 +812
Aug12 120120 283.29 283.29 281.13 281.32 -3.06 6,281 12,452 +530
Sep12 120120 277.86 278.43 277.40 277.54 -3.11 4,913 10,684 +495
Oct12 120120 263.07 265.08 263.07 264.05 -3.15 1,801 7,904 +167
Nov12 120120 260.23 260.71 260.23 260.71 -3.17 1,288 3,982 +24
Total Volume and Open Interest 220,074 312,376 +4,850
e-miNY RBOB Gasoline(NYM)
Feb12 120120 278.40 278.44 278.40 278.40 -3.20 0 2 +0
Mar12 120120 279.00 279.03 279.00 279.00 -3.30      
Apr12 120120 292.40 292.42 292.40 292.40 -3.00      
May12 120120 291.30 291.30 291.28 291.30 -2.90      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120120 2.306 2.367 2.283 2.343 +0.021 127,932 89,567 -9,217
Mar12 120120 2.349 2.416 2.330 2.392 +0.029 79,112 313,982 +3,560
Apr12 120120 2.465 2.551 2.445 2.525 +0.041 53,835 146,914 +1,541
May12 120120 2.538 2.639 2.537 2.612 +0.050 40,813 92,245 +4,704
Jun12 120120 2.600 2.705 2.590 2.679 +0.060 18,255 41,884 -160
Jul12 120120 2.650 2.757 2.643 2.733 +0.062 14,690 51,887 +3,843
Aug12 120120 2.680 2.785 2.666 2.758 +0.062 6,632 22,509 +360
Sep12 120120 2.684 2.788 2.670 2.762 +0.062 7,730 38,639 +1,360
Oct12 120120 2.724 2.831 2.714 2.807 +0.064 22,347 79,603 -170
Nov12 120120 2.893 2.990 2.881 2.968 +0.059 6,981 35,379 -1,474
Dec12 120120 3.194 3.283 3.181 3.256 +0.045 6,720 31,714 +1,387
Jan13 120120 3.336 3.412 3.320 3.386 +0.034 14,605 51,825 +198
Feb13 120120 3.349 3.409 3.323 3.387 +0.037 1,227 11,660 +212
Mar13 120120 3.293 3.360 3.293 3.354 +0.034 1,240 21,835 +17
Apr13 120120 3.276 3.318 3.248 3.306 +0.030 4,598 30,715 +1,403
May13 120120 3.274 3.329 3.267 3.326 +0.028 342 5,051 +103
Total Volume and Open Interest 410,955 1,143,789 +9,088
Brent Crude Oil(ICE)
Mar12 120120 111.53 112.06 109.42 109.86 -1.69 213,897 226,367 -6,356
Apr12 120120 111.40 111.91 109.30 109.71 -1.71 93,719 119,405 +2,452
May12 120120 111.30 111.75 109.16 109.57 -1.67 52,742 63,564 +2,071
Jun12 120120 111.07 111.54 108.96 109.40 -1.62 70,298 80,622 -2,508
Jul12 120120 110.88 111.30 108.75 109.19 -1.59 15,857 33,747 +1,417
Aug12 120120 110.58 111.00 108.63 108.90 -1.57 8,335 37,158 +1,543
Sep12 120120 110.17 110.59 108.12 108.50 -1.55 9,210 45,333 -369
Oct12 120120 109.78 110.21 107.74 108.13 -1.53 6,116 24,792 +814
Nov12 120120 109.42 109.63 107.47 107.77 -1.51 4,486 17,124 +528
Dec12 120120 108.99 109.42 106.91 107.37 -1.48 34,553 109,753 +87
Jan13 120120 106.98 106.98 106.98 106.98 -1.46 965 13,013 -28
Feb13 120120 106.58 106.58 106.58 106.58 -1.44 651 8,156 +70
Mar13 120120 106.18 106.18 106.18 106.18 -1.42 367 5,418 +76
Apr13 120120 105.76 105.76 105.76 105.76 -1.41 55 2,955 +28
Total Volume and Open Interest 523,776 953,665 +737
Gas Oil(ICE)
Feb12 120120 947.00 949.00 931.50 933.00 -10.25 91,490 104,805 -17,016
Mar12 120120 949.00 951.25 933.25 934.50 -10.75 119,130 103,633 +5,261
Apr12 120120 948.25 950.25 932.25 933.50 -10.75 72,896 53,120 +1,600
May12 120120 947.25 947.75 930.25 931.00 -11.00 31,499 45,735 +2,075
Jun12 120120 945.50 945.75 928.50 929.50 -11.00 30,294 47,407 +3,035
Jul12 120120 943.00 944.00 929.50 929.50 -11.00 6,492 19,812 +605
Aug12 120120 942.50 944.25 930.00 930.00 -10.75 4,174 18,533 +681
Sep12 120120 942.00 943.75 929.75 929.75 -10.50 3,608 18,533 +682
Oct12 120120 940.75 942.25 928.75 928.75 -10.25 1,540 12,124 +32
Nov12 120120 939.00 939.75 927.25 927.25 -10.25 863 8,144 +119
Total Volume and Open Interest 371,558 510,370 -2,941
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120120 2.125 2.135 2.117 2.132 +0.001 111 656 -58
Mar12 120120 2.140 2.155 2.137 2.152 +0.001 117 1,031 -77
Apr12 120120 2.163 2.174 2.155 2.173 +0.004 114 846 +12
May12 120120 2.180 2.197 2.179 2.196 +0.009 123 968 +14
Jun12 120120 2.202 2.210 2.195 2.210 +0.008 70 815 -9
Jul12 120120 2.201 2.225 2.200 2.220 +0.002 25 1,466 +17
Aug12 120120 2.214 2.220 2.208 2.216 +0.001 20 881 +11
Total Volume and Open Interest 769 10,039 -31
WTI Crude Oil(ICE)
Mar12 120120 100.62 100.90 98.02 98.33 -2.21 70,871 57,028 +2,334
Apr12 120120 100.87 101.07 98.36 98.65 -2.15 17,966 28,423 +1,890
May12 120120 101.27 101.45 98.77 99.02 -2.10 8,010 14,796 +83
Jun12 120120 100.99 101.02 99.06 99.34 -2.04 18,405 40,609 +1,416
Jul12 120120 100.84 100.84 99.42 99.55 -1.97 4,819 13,848 -384
Aug12 120120 100.86 100.86 99.42 99.62 -1.90 2,633 13,500 +329
Sep12 120120 100.61 100.61 99.22 99.61 -1.83 3,340 12,426 -451
Oct12 120120 100.66 100.66 99.18 99.57 -1.76 1,783 7,769 +419
Nov12 120120 100.36 100.36 99.35 99.53 -1.69 1,051 7,535 +190
Dec12 120120 101.33 101.33 99.10 99.48 -1.63 14,903 54,226 +725
Jan13 120120 99.26 99.26 99.26 99.26 -1.58 344 4,535 +128
Feb13 120120 99.02 99.02 99.02 99.02 -1.55 155 1,298 +131
Mar13 120120 98.76 98.76 98.76 98.76 -1.52 0 1,770 +0
Apr13 120120 98.48 98.48 98.48 98.48 -1.49 0 427 +0
May13 120120 98.20 98.20 98.20 98.20 -1.46 0 571 +0
Jun13 120120 98.60 98.60 97.78 97.92 -1.45 311 16,217 +20
Total Volume and Open Interest 188,881 362,662 +618
US Dollar Index(ICE)
Mar12 120120 80.275 80.635 80.185 80.405 unch 22,227 66,372 -1,550
Jun12 120120 80.685 80.855 80.685 80.855 -0.040 1 562 +1
Sep12 120120 81.455 81.455 81.455 81.455 -0.040      
Total Volume and Open Interest 22,228 66,934 -1,549
Australian Dollar(CME)
Mar12 120120 103.50 104.25 103.15 104.09 +0.76 127,540 136,255 +1,268
Jun12 120120 102.46 103.19 102.39 103.14 +0.75 3 216 +0
Sep12 120120 102.27 102.27 101.53 102.27 +0.74 0 110 +0
Total Volume and Open Interest 127,543 136,589 +1,268
British Pound(CME)
Mar12 120120 154.82 155.71 154.43 155.32 +0.72 88,968 206,450 -4,790
Jun12 120120 154.39 155.51 154.39 155.18 +0.73 25 177 +5
Sep12 120120 155.04 155.04 154.31 155.04 +0.73 2 3 +0
Total Volume and Open Interest 88,995 206,633 -4,785
Canadian Dollar(CME)
Mar12 120120 98.75 98.77 98.27 98.50 -0.21 65,125 118,069 +16
Jun12 120120 98.42 98.52 98.15 98.30 -0.22 91 3,112 -3
Sep12 120120 98.10 98.33 98.10 98.12 -0.21 3 1,432 +2
Dec12 120120 97.82 98.15 97.81 97.94 -0.21 7 477 +6
Total Volume and Open Interest 65,226 123,122 +21
Japanese Yen(CME)
Mar12 120120 129.75 130.10 129.43 129.98 +0.31 59,439 167,625 -63
Jun12 120120 129.87 130.23 129.69 130.15 +0.31 73 413 +45
Sep12 120120 130.38 130.38 130.06 130.38 +0.32 0 13 +0
Total Volume and Open Interest 59,512 168,052 -18
Swiss Franc(CME)
Mar12 120120 107.31 107.55 106.80 106.99 -0.16 35,037 40,422 -1,103
Jun12 120120 107.36 107.36 107.18 107.18 -0.16 3 48 +1
Sep12 120120 107.43 107.59 107.43 107.43 -0.16 0 4 +0
Total Volume and Open Interest 35,040 40,475 -1,102
EuroFX(CME)
Mar12 120120 129.69 129.89 128.89 129.25 -0.12 353,752 303,769 +5,855
Jun12 120120 129.76 129.94 129.07 129.33 -0.12 484 3,264 +293
Sep12 120120 129.45 129.56 129.45 129.45 -0.11 7 62 +7
Total Volume and Open Interest 354,246 307,115 +6,153
Mexican Peso(CME)
Feb12 120120 756.5 756.5 753.2 756.5 +3.2 0 2,575 +0
Mar12 120120 753.5 756.0 748.8 754.5 +3.2 37,266 129,297 +1,836
Total Volume and Open Interest 37,266 132,229 +1,836
Brazilian Real(CME)
Feb12 120120 567.30 567.55 567.30 567.30 +5.00 0 734 +0
Mar12 120120 561.80 563.80 560.15 563.80 +4.80 187 3,167 -84
Apr12 120120 560.55 560.55 560.55 560.55 +4.80      
May12 120120 557.35 557.35 557.35 557.35 +4.80      
Total Volume and Open Interest 187 17,517 -84
30-Year T-Bonds(CBOT)
Mar12 120120 142~230 143~000 141~240 141~280 -0~300 267,359 633,013 -6,716
Jun12 120120 141~130 141~170 140~120 140~140 -0~300 420 1,860 +204
Sep12 120120 139~100 139~300 139~100 139~100 -0~200      
Total Volume and Open Interest 267,779 634,873 -6,512
10-Year T-Notes(CBOT)
Mar12 120120 130~210 130~265 130~070 130~085 -0~140 869,777 1,676,781 -10,054
Jun12 120120 130~055 130~140 129~300 129~310 -0~150 240 1,730 +172
Sep12 120120 129~040 129~190 129~040 129~040 -0~150      
Total Volume and Open Interest 870,017 1,678,511 -9,882
5-Year T-Notes(CBOT)
Mar12 120120 123~034 123~047 123~013 123~016 -0~022 400,270 1,419,170 -5,861
Jun12 120120 122~120 123~014 122~120 122~120 -0~022 345 427 +258
Sep12 120120 122~016 122~038 122~016 122~016 -0~022      
Total Volume and Open Interest 400,615 1,419,597 -5,603
2 Year T-Notes(CBOT)
Mar12 120120 110~041 110~044 110~038 110~039 -0~002 105,764 802,642 +15,235
Jun12 120120 110~027 110~030 110~027 110~027 -0~003 356 355 +350
Sep12 120120 109~093 109~096 109~093 109~093 -0~003      
Total Volume and Open Interest 106,120 802,997 +15,585
Eurodollars(CME)
Mar12 120120 99.495 99.505 99.480 99.495 unch 244,846 971,182 +15,769
Jun12 120120 99.465 99.485 99.455 99.465 unch 227,367 934,338 -17,449
Sep12 120120 99.440 99.465 99.430 99.440 -0.005 151,801 689,797 -12,030
Dec12 120120 99.420 99.445 99.415 99.420 -0.010 145,949 798,348 +7,144
Mar13 120120 99.415 99.440 99.405 99.410 -0.015 140,473 771,985 +9,093
Jun13 120120 99.400 99.415 99.380 99.380 -0.025 108,638 608,273 -1,786
Sep13 120120 99.360 99.375 99.335 99.335 -0.030 100,864 561,270 +2,955
Dec13 120120 99.290 99.310 99.265 99.265 -0.030 137,382 536,368 +10,161
Mar14 120120 99.205 99.225 99.170 99.175 -0.030 79,051 403,800 +2,467
Jun14 120120 99.070 99.095 99.035 99.045 -0.030 57,831 317,026 +721
Sep14 120120 98.920 98.945 98.880 98.890 -0.035 41,225 203,480 -760
Dec14 120120 98.745 98.775 98.705 98.710 -0.045 46,067 236,395 -489
Mar15 120120 98.570 98.605 98.530 98.535 -0.050 48,293 167,035 -7,956
Jun15 120120 0.096 0.121 0.046 0.046 -0.060 28,141 109,106 +1,287
Sep15 120120 6.460 6.500 6.410 6.415 -0.065 19,565 81,175 +77
Dec15 120120 6.290 6.315 6.220 6.225 -0.070 17,548 84,383 +959
Mar16 120120 6.130 6.165 6.065 6.070 -0.075 10,171 51,207 -178
Jun16 120120 5.980 6.010 5.910 5.915 -0.075 8,248 44,090 +686
Total Volume and Open Interest 1,649,374 7,774,141 +22,585
30 Day Federal Funds(CBOT)
Jan12 120120 99.918 99.920 99.915 99.918 -0.002 1,531 66,658 -434
Feb12 120120 99.915 99.915 99.900 99.915 unch 2,573 54,567 +685
Mar12 120120 99.910 99.915 99.900 99.910 unch 1,877 34,863 +141
Apr12 120120 99.905 99.905 99.895 99.905 unch 1,772 37,256 +229
May12 120120 99.905 99.905 99.895 99.905 unch 1,290 44,690 +532
Jun12 120120 99.905 99.905 99.895 99.905 unch 1,324 31,993 -717
Total Volume and Open Interest 17,364 522,230 +1,550
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120120 99.662 99.662 99.662 99.662 +0.007 0 40 +0
Jun12 120120 99.670 99.670 99.670 99.670 +0.007      
Sep12 120120 99.668 99.668 99.668 99.668 +0.007      
Dec12 120120 99.665 99.665 99.665 99.665 +0.007      
Mar13 120120 99.660 99.660 99.660 99.660 +0.010      
Jun13 120120 99.645 99.645 99.645 99.645 +0.005      
Sep13 120120 99.645 99.645 99.645 99.645 +0.005      
Dec13 120120 99.645 99.645 99.645 99.645 +0.005      
Mar14 120120 99.505 99.505 99.505 99.505 +0.005      
Jun14 120120 99.365 99.365 99.365 99.365 +0.005      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120120 99.66 99.66 99.66 99.66 +0.01 0 1,949 +0
Jun12 120120 99.67 99.67 99.67 99.67 +0.01 0 1,440 +0
Sep12 120120 99.67 99.67 99.67 99.67 +0.01 0 711 +0
Dec12 120120 99.67 99.67 99.67 99.67 +0.01 0 115 +0
Mar13 120120 99.66 99.66 99.66 99.66 +0.01 2 133 +2
Jun13 120120 99.64 99.64 99.64 99.64 +0.00 0 208 +0
Sep13 120120 99.64 99.64 99.64 99.64 +0.00 0 325 +0
Dec13 120120 99.64 99.64 99.64 99.64 +0.00 2 265 +2
Total Volume and Open Interest 4 5,146 +4
Japanese Gov't Bonds(SGX)
Mar12 120120 142.56 142.58 142.34 142.39 -0.17 2,630 26,084 -219
Jun12 120120 141.55 141.55 141.55 141.55 +0.05 0 2 +0
Sep12 120120 139.46 139.46 139.46 139.46 +0.05 0 5 +0
Total Volume and Open Interest 2,630 26,095 -219
Euro-Bund(EUREX)
Mar12 120120 138.89 138.99 137.86 138.12 -0.84 623,983 892,208 +3,946
Jun12 120120 136.84 137.10 136.22 136.39 -0.86 78 2,901 +27
Sep12 120120 136.32 136.32 136.32 136.32 -0.84 341 1 +1
Total Volume and Open Interest 624,402 895,110 +3,974
Euro-Bobl(EUREX)
Mar12 120120 124.92 125.04 124.57 124.69 -0.29 338,344 686,885 -2,712
Jun12 120120 123.10 123.10 123.10 123.10 -0.28 9 59 +9
Sep12 120120 123.09 123.09 123.09 123.09 -0.29      
Total Volume and Open Interest 338,353 686,944 -2,703
3-Mth Euribor(EUREX)
Mar12 120120 99.065 99.070 99.065 99.070 +0.035 0 1,659 +0
Jun12 120120 99.185 99.185 99.185 99.185 +0.035 1 1,200 +1
Sep12 120120 99.195 99.210 99.195 99.210 +0.035 0 873 +0
Total Volume and Open Interest 5 6,082 -3
Long Gilt(LIFFE)
Mar12 120120 116~06 116~16 115~17 115~25 -0~17 130,763 355,237 +8,119
Jun12 120120 114~25 114~25 114~25 114~25 -0~17 0 89 +0
Total Volume and Open Interest 130,763 355,326 +8,119
3-Mth Short Sterling(LIFFE)
Mar12 120120 98.96 98.97 98.95 98.97 +0.01 88,118 341,856 +5,724
Jun12 120120 99.02 99.04 99.01 99.03 +0.01 71,592 250,695 -4,839
Sep12 120120 99.05 99.08 99.05 99.07 +0.02 73,954 311,029 +565
Dec12 120120 99.06 99.10 99.05 99.07 +0.01 62,443 228,614 +4,176
Mar13 120120 99.07 99.11 99.05 99.07 unch 59,006 290,025 -3,603
Jun13 120120 99.03 99.08 99.01 99.03 -0.01 45,625 234,277 -11,707
Total Volume and Open Interest 498,690 2,150,605 +7,425
3-Mth Euribor(LIFFE)
Mar12 120120 99.035 99.095 99.030 99.070 +0.035 104,146 547,609 +4,406
Jun12 120120 99.150 99.195 99.145 99.185 +0.035 99,040 501,962 +4,674
Sep12 120120 99.175 99.225 99.165 99.210 +0.035 80,812 459,825 +753
Total Volume and Open Interest 628,888 3,342,147 +893
3-Mth Aus T-Bills(SFE)
Mar12 120120 95.88 95.88 95.83 95.86 -0.02 24,711 227,658 -1,504
Jun12 120120 96.25 96.27 96.17 96.20 -0.05 22,245 173,309 -4,707
Sep12 120120 96.38 96.39 96.29 96.33 -0.05 10,316 118,434 -759
Dec12 120120 96.36 96.36 96.26 96.30 -0.05 6,269 78,014 -1,847
Mar13 120120 96.29 96.29 96.22 96.24 -0.05 3,007 51,948 +618
Jun13 120120 96.24 96.24 96.16 96.17 -0.06 1,106 51,804 +122
Sep13 120120 96.15 96.15 96.10 96.10 -0.06 618 30,920 +67
Dec13 120120 96.10 96.10 96.03 96.03 -0.06 258 23,386 +64
Mar14 120120 95.95 95.99 95.95 95.98 -0.05 34 2,396 -3
Jun14 120120 95.90 95.91 95.89 95.90 -0.05 0 586 +0
Total Volume and Open Interest 68,564 758,618 -7,949
10-Year Aus T-Bonds(SFE)
Mar12 120120 96.21 96.22 96.11 96.12 -0.08 34,270 350,449 -6,151
Jun12 120120 96.12 96.12 96.12 96.12 -0.08      
Total Volume and Open Interest 34,270 350,449 -6,151
3-Year Aus T-Bonds(SFE)
Mar12 120120 96.84 96.85 96.74 96.77 -0.07 137,008 448,426 +22,507
Jun12 120120 96.77 96.77 96.77 96.77 -0.07      
Total Volume and Open Interest 137,008 448,426 +22,507
Gold(CMX)
Feb12 120120 1657.0 1667.3 1645.2 1664.0 +9.5 157,218 160,113 -4,124
Apr12 120120 1659.8 1670.0 1648.0 1666.8 +9.6 18,636 104,461 +7,574
Jun12 120120 1660.5 1672.5 1651.4 1669.7 +9.6 6,073 44,506 +1,851
Aug12 120120 1662.6 1674.8 1656.8 1672.1 +9.6 1,182 16,161 +88
Oct12 120120 1674.3 1675.8 1672.8 1674.5 +9.7 217 11,723 +22
Dec12 120120 1669.4 1679.5 1659.4 1676.9 +9.7 1,003 30,268 -110
Feb13 120120 1672.7 1680.3 1666.4 1679.0 +9.7 716 9,627 +241
Apr13 120120 1681.3 1681.3 1681.3 1681.3 +9.8 0 2,462 +0
Jun13 120120 1683.9 1683.9 1683.9 1683.9 +9.6 105 11,215 +5
Aug13 120120 1686.7 1686.7 1686.7 1686.7 +9.6 0 155 +0
Oct13 120120 1689.9 1689.9 1689.9 1689.9 +9.6      
Dec13 120120 1680.5 1695.8 1678.5 1693.3 +9.6 77 11,147 +6
Total Volume and Open Interest 185,390 438,390 +5,552
Silver(CMX)
Mar12 120120 3061.0 3221.0 3028.0 3167.5 +116.6 42,425 53,240 -1,209
May12 120120 3062.0 3226.0 3037.0 3172.7 +116.7 1,652 10,820 +323
Jul12 120120 3056.0 3222.0 3056.0 3176.5 +116.8 693 4,514 -421
Sep12 120120 3178.5 3222.0 3178.5 3178.9 +117.0 207 2,781 +33
Dec12 120120 3073.5 3235.5 3049.0 3182.0 +116.8 481 14,104 +279
Mar13 120120 3181.6 3181.6 3181.6 3181.6 +116.8 38 1,343 +38
May13 120120 3180.1 3180.1 3180.1 3180.1 +116.8 0 1,085 +0
Total Volume and Open Interest 45,895 102,870 -798
Platinum(NYMEX)
Jan12 120120 1530.3 1530.3 1530.3 1530.3 +14.3 0 87 -1
Apr12 120120 1524.0 1539.0 1506.5 1532.3 +14.3 6,690 42,284 -37
Jul12 120120 1512.0 1535.7 1512.0 1535.6 +14.6 46 1,350 +37
Oct12 120120 1539.2 1539.2 1539.2 1539.2 +14.6 0 126 +0
Total Volume and Open Interest 6,736 43,848 -1
Palladium(NYMEX)
Mar12 120120 20.64 24.14 8.54 20.34 -2.70 4,388 16,860 +77
Jun12 120120 18.69 21.99 18.69 21.99 -2.70 12 604 +10
Sep12 120120 23.04 23.24 23.04 23.24 -2.70 4 145 +4
Total Volume and Open Interest 4,404 17,609 +91
Copper(CMX)
Mar12 120120 381.20 383.40 373.10 374.50 -5.55 45,255 72,785 -297
May12 120120 381.30 384.00 374.30 375.55 -5.50 6,790 25,350 +2,861
Jul12 120120 381.00 381.00 376.45 376.45 -5.55 2,068 18,184 +656
Sep12 120120 379.95 379.95 376.85 377.05 -5.50 370 3,812 +37
Dec12 120120 382.15 382.15 377.60 377.60 -5.45 184 5,430 +50
Total Volume and Open Interest 55,083 135,789 +3,332
DJIA Index(CBOT)
Mar12 120120 12585 12665 12558 12654 +67 259 11,140 -4
Jun12 120120 12575 12584 12575 12584 +67 0 282 +0
Sep12 120120 12521 12521 12454 12521 +67      
Dec12 120120 12444 12444 12377 12444 +67      
Total Volume and Open Interest 259 11,422 -4
E-mini DJIA Index(CBOT)
Mar12 120120 12594 12668 12553 12654 +67 99,402 104,839 +3,162
Jun12 120120 12500 12584 12490 12584 +67 29 65 -19
Sep12 120120 12521 12521 12521 12521 +67 0 10 +0
Dec12 120120 12444 12444 12444 12444 +67      
Total Volume and Open Interest 99,431 104,914 +3,143
S & P 500(CME)
Mar12 120120 1309.90 1311.50 1304.70 1310.80 +0.40 18,735 248,592 +10,801
Jun12 120120 1305.20 1306.30 1299.80 1305.20 +0.40 90 2,730 +20
Sep12 120120 1296.00 1300.50 1294.00 1299.20 +0.20 36 1,067 +2
Dec12 120120 1293.40 1294.90 1288.40 1293.40 unch 0 202 +0
Total Volume and Open Interest 18,861 252,591 +10,823
S & P 500 E-Mini(Globex)
Mar12 120120 1310.00 1311.75 1304.75 1310.75 +0.25 2,008,751 2,645,203 +36,972
Jun12 120120 1305.00 1306.00 1299.25 1305.25 +0.50 2,006 17,239 +1,626
Total Volume and Open Interest 2,010,787 2,662,769 +38,615
NASDAQ 100(CME)
Mar12 120120 2429.00 2438.00 2423.30 2434.80 +9.50 2,273 12,969 +1,492
Jun12 120120 2430.80 2430.80 2430.80 2430.80 +10.00      
Sep12 120120 2428.30 2428.30 2428.30 2428.30 +10.00      
Total Volume and Open Interest 2,273 12,969 +1,492
NASDAQ 100 E-Mini(Globex)
Mar12 120120 2428.00 2437.00 2422.80 2434.80 +9.50 214,767 346,899 +18,813
Jun12 120120 2431.80 2431.80 2416.30 2430.80 +10.00 0 170 +0
Total Volume and Open Interest 214,767 347,073 +18,813
S & P Midcap 400(CME)
Mar12 120120 928.90 928.90 923.00 928.90 -0.20 207 1,188 +165
Jun12 120120 926.90 927.10 926.90 926.90 -0.20      
Sep12 120120 924.90 925.10 924.90 924.90 -0.20      
Total Volume and Open Interest 207 1,188 +165
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120120 8720 8790 8715 8775 +45 6,364 22,866 -462
Jun12 120120 8700 8715 8670 8715 +45 3 42 -2
Total Volume and Open Interest 6,367 22,908 -464
Nikkei 225(SGX)
Mar12 120120 8635 8790 8625 8745 +95 124,394 207,728 +6,397
Jun12 120120 8575 8705 8575 8670 +95 374 648 +283
Sep12 120120 8665 8665 8665 8665 +95 0 30 +0
Total Volume and Open Interest 125,018 214,720 +6,840
CAC 40(EURONEXT)
Jan12 120120 3330.5 3339.5 3303.0 3326.5 -0.5 215,923 236,074 -64,938
Feb12 120120 3329.5 3339.5 3303.5 3322.5 -5.0 126,538 211,942 +96,051
Mar12 120120 3327.0 3337.0 3303.5 3322.5 -5.5 9,569 24,947 +3,722
Total Volume and Open Interest 352,030 473,013 +34,835
Hang Seng Index(HKFE)
Jan12 120120 20068 20209 19947 20185 +220 70,861 81,445 -3,055
Feb12 120120 20066 20211 19956 20192 +224 3,806 6,749 +2,683
Mar12 120120 20022 20140 19900 20132 +219 618 4,886 +394
Total Volume and Open Interest 75,637 95,254 +196
DAX(EUREX)
Mar12 120120 6427.0 6440.0 6376.0 6413.5 -4.0 163,493 159,564 +3,718
Jun12 120120 6429.5 6443.0 6390.0 6426.0 -4.0 513 5,705 -98
Sep12 120120 6439.5 6455.0 6427.0 6433.0 -4.5 93 497 -32
Total Volume and Open Interest 164,099 165,766 +3,588
FT-SE 100(EURONEXT)
Mar12 120120 5698.00 5713.00 5679.00 5688.00 -15.50 111,843 634,841 +2,216
Jun12 120120 5641.00 5641.00 5640.50 5640.50 -15.50 0 5,255 +0
Sep12 120120 5608.00 5608.00 5608.00 5608.00 -15.50 0 10 +0
Total Volume and Open Interest 111,843 640,106 +2,216
SPI 200(SFE)
Mar12 120120 4190.0 4230.0 4181.0 4219.0 +22.0 29,152 191,777 -4,261
Jun12 120120 4228.0 4228.0 4228.0 4228.0 +21.0 187 2,162 +155
Sep12 120120 4192.0 4192.0 4192.0 4192.0 +21.0 392 1,253 +81
Total Volume and Open Interest 30,029 199,819 -3,970
GSCI(CME)
Feb12 120120 659.00 659.00 651.50 653.25 -6.00 202 8,905 +88
Mar12 120120 662.00 662.00 654.50 656.25 -6.00 0 1 +0
Apr12 120120 657.50 663.50 655.50 657.50 -5.90      
Total Volume and Open Interest 202 8,906 -777
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