Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120123 1194.00 1219.00 1192.00 1217.50 +30.50 101,302 200,580 -2,068
May12 120123 1201.75 1227.25 1200.75 1225.50 +30.00 37,340 94,076 +1,356
Jul12 120123 1210.25 1235.75 1210.25 1234.25 +29.75 38,439 91,680 -3,289
Aug12 120123 1215.00 1230.00 1201.25 1230.00 +28.75 362 2,356 +73
Sep12 120123 1211.00 1217.75 1191.75 1217.50 +25.75 269 1,769 +47
Nov12 120123 1187.50 1209.50 1187.50 1207.50 +23.75 10,862 64,961 -56
Jan13 120123 1195.00 1215.00 1192.00 1214.25 +22.25 704 14,637 -327
Mar13 120123 1216.50 1220.00 1200.50 1219.00 +18.50 56 1,385 +6
May13 120123 1211.50 1220.50 1199.00 1218.50 +19.50 134 448 +19
Jul13 120123 1220.00 1222.00 1201.25 1220.50 +19.25 119 1,106 +56
Aug13 120123 1215.75 1215.75 1198.75 1215.75 +17.00 0 2 +0
Sep13 120123 1194.00 1194.00 1181.00 1194.00 +13.00      
Nov13 120123 1183.25 1183.25 1172.00 1182.00 +10.00 266 2,594 +172
Jan14 120123 1188.75 1188.75 1178.75 1188.75 +10.00 0 30 +0
Total Volume and Open Interest 189,853 475,999 -4,011
Soybean Meal(CBOT)
Mar12 120123 314.70 323.30 314.70 321.00 +9.10 37,396 93,342 +2,620
May12 120123 317.20 325.00 317.10 322.80 +8.90 12,559 33,693 +679
Jul12 120123 319.20 327.10 319.20 324.90 +8.60 8,172 29,799 +211
Aug12 120123 324.40 326.50 316.50 323.80 +8.00 258 6,315 +20
Sep12 120123 322.00 323.70 313.00 321.70 +7.60 421 5,806 -43
Oct12 120123 317.20 317.80 314.80 316.40 +7.00 269 3,590 -54
Dec12 120123 313.40 317.40 311.30 315.10 +6.40 4,107 21,329 +828
Jan13 120123 316.50 316.50 310.20 316.50 +6.30 46 1,745 +17
Mar13 120123 318.40 319.50 313.30 319.40 +6.10 69 2,199 +15
May13 120123 320.30 320.30 315.00 320.30 +5.30 38 1,278 +4
Total Volume and Open Interest 63,623 200,330 +4,466
Soybean Oil(CBOT)
Mar12 120123 50.60 51.53 50.55 51.42 +0.99 52,862 153,267 -3,739
May12 120123 51.11 51.95 51.02 51.85 +0.99 14,842 60,802 +976
Jul12 120123 51.45 52.35 51.44 52.26 +1.01 8,034 42,117 -336
Aug12 120123 52.22 52.40 52.05 52.35 +1.00 110 6,274 -21
Sep12 120123 52.09 52.48 52.09 52.43 +1.01 469 5,244 +59
Oct12 120123 51.72 52.43 51.72 52.43 +0.99 602 5,563 +109
Dec12 120123 51.81 52.61 51.70 52.53 +0.99 4,354 26,288 +149
Jan13 120123 52.68 52.68 51.69 52.68 +0.99 30 170 +6
Mar13 120123 52.93 52.93 51.94 52.93 +0.99 3 268 +0
May13 120123 53.03 53.03 52.04 53.03 +0.99 0 119 +0
Total Volume and Open Interest 81,527 301,070 -2,614
Canola(WCE)
Jan12 120113 508.1 508.1 508.1 508.1 -5.2      
Mar12 120123 522.2 528.1 522.2 526.9 +7.0 5,603 78,228 +56
May12 120123 523.4 532.5 523.4 531.6 +8.1 2,382 29,823 +1,568
Jul12 120123 526.6 531.6 526.6 531.1 +8.2 982 18,611 +401
Nov12 120123 501.8 509.5 501.7 507.8 +8.7 1,531 24,453 +100
Total Volume and Open Interest 10,593 152,617 +2,212
Corn(CBOT)
Mar12 120123 613.50 621.25 612.00 620.00 +8.50 185,393 448,884 -408
May12 120123 618.75 626.50 617.75 625.75 +9.00 79,567 234,174 +709
Jul12 120123 621.50 630.50 621.25 629.75 +9.50 63,895 199,513 +2,508
Sep12 120123 577.25 581.25 573.00 580.25 +4.75 4,432 56,910 +479
Dec12 120123 552.25 557.00 549.50 556.25 +4.50 18,390 207,589 -838
Mar13 120123 565.25 569.00 562.50 568.75 +4.75 615 40,189 +71
May13 120123 571.00 575.75 569.75 575.75 +4.75 43 1,979 +32
Jul13 120123 577.75 581.00 575.00 581.00 +3.75 146 2,641 +7
Sep13 120123 560.75 560.75 556.25 560.75 +4.50 25 584 +5
Dec13 120123 548.00 551.00 544.75 550.25 +4.50 222 16,493 +4
Total Volume and Open Interest 352,774 1,211,208 +2,589
Wheat(CBOT)
Mar12 120123 613.50 621.50 613.50 619.75 +9.25 67,995 192,049 +3,554
May12 120123 629.25 638.50 629.25 637.75 +9.25 26,645 82,888 +3,447
Jul12 120123 644.25 654.25 644.25 654.25 +10.50 19,311 93,520 -899
Sep12 120123 662.50 672.75 660.25 672.75 +12.50 2,487 30,006 -335
Dec12 120123 682.75 692.50 679.75 692.25 +12.50 6,383 50,689 +301
Mar13 120123 702.50 709.25 696.25 709.25 +13.00 383 3,118 +170
Total Volume and Open Interest 123,441 456,800 +6,227
Wheat(KCBT)
Mar12 120123 668.50 675.75 667.75 673.50 +6.50 8,559 59,500 +441
May12 120123 679.00 684.00 677.00 683.00 +7.25 3,007 20,745 -98
Jul12 120123 686.50 693.25 686.00 692.25 +7.00 3,306 42,983 +341
Sep12 120123 704.00 706.00 700.50 706.00 +7.00 470 8,082 -43
Dec12 120123 720.00 725.50 720.00 725.50 +7.50 770 11,475 +22
Mar13 120123 739.50 739.50 734.50 739.50 +8.00 9 441 +2
Total Volume and Open Interest 16,125 143,584 +665
Wheat(MGE)
Mar12 120123 799.00 805.75 798.50 803.25 +4.50 1,602 14,517 -475
May12 120123 781.50 789.00 781.50 786.00 +4.50 1,010 9,033 +208
Jul12 120123 778.75 780.25 776.50 778.50 +4.50 632 8,338 +114
Sep12 120123 760.25 761.50 757.25 758.00 +2.75 401 5,470 +33
Dec12 120123 760.00 765.50 760.00 762.00 +2.50 368 4,104 +94
Total Volume and Open Interest 4,051 41,750 -7
Oats(CBOT)
Mar12 120123 295.00 301.75 293.25 295.50 +1.00 191 9,672 -25
May12 120123 297.25 302.00 295.25 297.00 +1.50 22 3,259 -2
Jul12 120123 301.50 306.25 298.50 300.00 +1.50 5 263 +0
Sep12 120123 300.00 300.00 298.50 300.00 +1.50 0 32 +0
Total Volume and Open Interest 253 13,540 -14
Rough Rice(CBOT)
Mar12 120123 14.56 14.85 14.50 14.68 +0.15 255 12,013 +19
May12 120123 14.98 15.08 14.93 14.95 +0.14 47 1,013 +16
Jul12 120123 15.27 15.27 15.06 15.20 +0.14 1 655 +1
Sep12 120123 15.26 15.27 15.05 15.20 +0.15 0 247 +0
Total Volume and Open Interest 303 13,933 +36
Live Cattle(CME)
Feb12 120123 124.700 124.830 124.050 124.600 +0.050 19,836 74,527 -4,130
Apr12 120123 127.950 128.350 127.535 128.185 +0.455 18,171 125,843 +1,700
Jun12 120123 126.400 127.135 126.100 127.000 +0.670 9,988 84,647 +934
Aug12 120123 127.580 128.200 127.400 128.130 +0.530 4,787 29,762 +948
Oct12 120123 130.485 130.700 129.900 130.650 +0.575 1,251 12,037 +239
Dec12 120123 131.000 131.300 130.535 131.300 +0.365 936 6,830 +540
Total Volume and Open Interest 55,173 335,585 +357
Feeder Cattle(CME)
Jan12 120123 152.000 152.000 151.500 151.900 +0.270 417 3,053 -105
Mar12 120123 154.300 154.575 153.000 153.750 -0.100 3,048 18,925 +479
Apr12 120123 155.435 155.785 154.535 155.400 +0.200 1,162 5,678 +410
May12 120123 156.400 156.500 155.500 156.325 +0.275 960 5,774 +158
Aug12 120123 157.630 157.785 156.950 157.685 +0.335 1,567 6,228 +352
Sep12 120123 157.500 157.600 157.100 157.600 +0.300 156 1,167 +54
Oct12 120123 157.235 157.400 157.000 157.400 +0.100 50 497 +25
Total Volume and Open Interest 7,396 41,516 +1,395
Lean Hogs(CME)
Feb12 120123 85.750 86.700 85.680 86.480 +1.150 16,322 36,779 -2,421
Apr12 120123 87.535 88.785 87.535 88.500 +1.450 11,487 91,046 +942
May12 120123 95.600 96.300 95.600 96.250 +0.800 194 2,385 +47
Jun12 120123 96.785 98.200 96.730 97.650 +1.115 6,667 54,607 +368
Jul12 120123 96.800 97.800 96.800 97.250 +0.670 1,386 15,439 +283
Aug12 120123 96.285 97.200 96.285 96.700 +0.750 2,840 19,107 -730
Oct12 120123 86.400 86.900 86.050 86.400 +0.300 1,478 14,569 +551
Dec12 120123 82.200 82.580 81.750 82.300 +0.200 1,291 7,011 +624
Total Volume and Open Interest 42,160 243,130 -15
Class III Milk(CME)
Jan12 120123 17.11 17.11 17.06 17.09 -0.01 66 4,224 -47
Feb12 120123 16.37 16.41 16.25 16.28 -0.13 792 5,268 -263
Mar12 120123 16.66 16.69 16.50 16.54 -0.15 879 5,095 -59
Apr12 120123 16.63 16.71 16.51 16.56 -0.15 288 3,177 -30
May12 120123 16.77 16.78 16.69 16.74 -0.04 86 2,926 +7
Total Volume and Open Interest 2,379 32,653 -295
Cocoa(ICE)
Mar12 120123 2263 2297 2244 2269 +10 9,551 74,076 -387
May12 120123 2283 2319 2266 2291 +11 2,272 36,434 -104
Jul12 120123 2302 2337 2297 2311 +9 970 19,936 +64
Sep12 120123 2320 2344 2320 2331 +11 65 14,909 -20
Dec12 120123 2340 2366 2340 2353 +14 76 15,255 -8
Mar13 120123 2350 2377 2350 2374 +15 167 5,535 +12
May13 120123 2379 2387 2379 2387 +14 136 2,518 +68
Total Volume and Open Interest 13,242 169,443 -374
Coffee "C"(ICE)
Mar12 120123 223.90 225.00 217.85 219.45 -5.95 11,184 53,350 -2,120
May12 120123 227.00 228.00 220.90 222.55 -5.95 6,084 28,846 +419
Jul12 120123 230.00 230.95 224.00 225.45 -5.95 3,985 12,582 +20
Sep12 120123 233.40 233.45 226.80 228.05 -5.95 1,882 7,324 +529
Dec12 120123 229.90 230.65 229.90 230.65 -5.95 118 7,239 -22
Mar13 120123 232.60 234.25 232.60 233.35 -6.05 23 1,013 -1
Total Volume and Open Interest 23,292 110,922 -1,168
Orange Juice(ICE)
Mar12 120123 215.00 226.95 212.00 219.95 +9.30 1,601 20,294 +27
May12 120123 201.00 208.85 196.45 199.60 +3.15 424 4,142 +131
Jul12 120123 198.70 198.70 192.10 192.70 -0.45 15 1,047 +6
Sep12 120123 189.50 189.95 189.50 189.65 -2.50 0 353 +0
Nov12 120123 189.50 189.50 186.15 186.15 -3.30 2 158 +0
Jan13 120123 185.35 185.35 185.35 185.35 -3.30 0 5 +0
Total Volume and Open Interest 2,042 26,003 +164
Sugar #11(ICE)
Mar12 120123 24.92 25.07 24.73 24.96 +0.07 57,603 218,145 -3,264
May12 120123 24.18 24.39 24.09 24.31 +0.11 32,231 107,445 +5,883
Jul12 120123 23.49 23.71 23.48 23.69 +0.12 24,383 132,287 +3,520
Oct12 120123 23.75 23.91 23.71 23.91 +0.13 9,004 68,648 +1,848
Mar13 120123 24.22 24.34 24.15 24.34 +0.12 3,649 43,743 +869
Total Volume and Open Interest 129,785 625,273 +10,175
London Cocoa(LCE)
Mar12 120123 1494 1500 1473 1483 -6 8,306 67,912 -1,220
May12 120123 1506 1513 1487 1497 -5 2,446 24,085 +263
Jul12 120123 1520 1528 1503 1513 -4 2,999 31,329 +211
Sep12 120123 1537 1538 1521 1527 -3 928 23,875 -216
Dec12 120123 1545 1548 1527 1537 -4 1,063 17,702 +429
Mar13 120123 1541 1551 1540 1543 -3 252 10,143 +8
May13 120123 1546 1559 1545 1551 unch 1,063 5,580 +831
Total Volume and Open Interest 17,057 182,121 +306
London Sugar(LCE)
Mar12 120123 649.80 652.20 647.50 651.20 +5.60 4,561 29,565 +342
May12 120123 629.60 632.10 628.20 630.80 +4.80 1,846 14,975 +257
Aug12 120123 616.10 618.70 614.50 617.70 +5.30 823 14,031 +107
Oct12 120123 614.90 618.70 613.50 617.10 +5.70 450 5,064 +82
Dec12 120123 615.80 618.20 614.10 617.80 +6.00 73 1,918 -36
Total Volume and Open Interest 7,820 67,230 +751
Cotton(ICE)
Mar12 120123 98.39 99.44 98.06 99.37 +0.77 10,788 77,905 -147
May12 120123 97.55 99.50 97.55 99.46 +0.83 4,452 32,883 +1,078
Jul12 120123 98.18 99.42 97.91 99.37 +1.10 1,735 29,666 +500
Oct12 120123 98.00 98.00 97.95 97.95 +1.07 0 89 +0
Dec12 120123 93.75 95.00 93.70 94.97 +1.06 388 15,638 +216
Mar13 120123 95.00 95.55 95.00 95.55 +1.09 5 473 -5
Total Volume and Open Interest 17,373 157,614 +1,642
Lumber(CME)
Mar12 120123 244.2 247.0 240.3 241.1 +0.8 627 6,318 +156
May12 120123 260.6 262.1 256.1 257.7 +0.7 231 2,098 +48
Jul12 120123 269.8 272.0 266.5 267.0 +1.6 56 619 -38
Sep12 120123 274.0 274.0 272.0 272.8 +1.8 54 258 +5
Total Volume and Open Interest 968 9,326 +171
Crude Oil(NYM)
Mar12 120123 98.34 100.24 97.40 99.58 +1.25 284,496 303,252 +3,711
Apr12 120123 98.48 100.51 97.71 99.86 +1.21 48,400 91,384 +3,773
May12 120123 99.00 100.82 98.06 100.18 +1.16 29,206 87,918 +1,630
Jun12 120123 98.95 101.08 98.56 100.47 +1.13 49,333 99,507 +584
Jul12 120123 98.84 101.25 98.79 100.64 +1.09 13,393 48,875 -536
Aug12 120123 98.71 101.00 98.71 100.69 +1.07 8,564 39,138 +1,497
Sep12 120123 99.53 100.84 99.53 100.67 +1.06 15,360 39,389 +3,895
Oct12 120123 100.84 100.84 100.62 100.62 +1.05 4,923 33,534 +146
Nov12 120123 101.09 101.09 100.58 100.58 +1.05 4,557 31,952 +177
Dec12 120123 99.22 101.12 98.75 100.52 +1.04 42,168 185,183 -3,430
Jan13 120123 100.30 100.56 100.30 100.30 +1.04 4,689 30,059 -530
Feb13 120123 100.30 100.30 100.07 100.07 +1.05 930 15,879 -189
Mar13 120123 99.82 99.82 99.82 99.82 +1.06 870 14,732 +300
Apr13 120123 99.53 99.53 99.53 99.53 +1.05 317 6,902 +214
May13 120123 99.25 99.25 99.25 99.25 +1.05 242 7,220 +0
Jun13 120123 98.71 99.45 98.71 98.97 +1.05 4,465 46,920 +1,262
Total Volume and Open Interest 682,925 1,352,375 -16,478
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 120123 98.225 100.275 97.425 99.575 +1.250 5,938 1,377 +87
Apr12 120123 98.650 100.500 97.725 99.850 +1.200 222 259 +39
May12 120123 98.500 100.525 98.250 100.175 +1.150 4 37 +0
Jun12 120123 99.825 101.000 99.825 100.475 +1.125 4 15 -4
Jul12 120123 100.125 100.650 100.125 100.650 +1.100 0 9 +0
Aug12 120123 100.700 100.700 100.700 100.700 +1.075 1 6 +1
Sep12 120123 100.675 100.675 100.675 100.675 +1.075 0 1 +0
Oct12 120123 100.625 100.625 100.625 100.625 +1.050 0 9 +0
Total Volume and Open Interest 6,169 1,934 -1,107
Heating Oil(NYM)
Feb12 120123 299.86 303.56 299.02 300.98 +2.14 37,984 51,414 -1,553
Mar12 120123 299.11 303.02 298.44 300.35 +1.87 37,908 67,700 +4,006
Apr12 120123 297.55 301.48 297.55 298.78 +1.58 17,037 30,620 +1,886
May12 120123 295.21 299.56 295.21 296.90 +1.40 9,414 25,274 +325
Jun12 120123 294.98 298.64 294.98 295.89 +1.29 17,973 42,587 +556
Jul12 120123 297.42 298.70 296.12 296.12 +1.27 2,011 11,593 +226
Aug12 120123 297.20 299.36 296.66 296.66 +1.26 1,468 4,248 -32
Sep12 120123 297.05 299.98 297.05 297.38 +1.20 1,502 10,186 -182
Oct12 120123 299.57 300.76 298.17 298.17 +1.19 445 3,483 +110
Nov12 120123 298.09 301.45 298.09 298.91 +1.18 386 2,352 +114
Dec12 120123 299.29 302.17 299.29 299.61 +1.15 2,315 21,055 -121
Jan13 120123 302.88 302.88 300.16 300.16 +1.15 123 3,129 +16
Total Volume and Open Interest 128,628 274,888 +5,360
Gasoline(NYMEX)
Feb12 120123 278.00 281.42 277.31 277.79 -0.65 39,407 42,593 -4,322
Mar12 120123 279.69 282.00 277.89 278.56 -0.47 45,427 87,236 +3,534
Apr12 120123 291.60 295.42 291.60 292.38 -0.04 27,398 43,377 +4,273
May12 120123 290.47 294.30 290.47 291.46 +0.18 14,373 32,398 +141
Jun12 120123 287.45 291.47 287.25 288.88 +0.45 15,618 38,288 +1,790
Jul12 120123 284.58 287.71 283.47 285.52 +0.62 9,525 19,365 +1,779
Aug12 120123 282.30 283.99 282.05 282.05 +0.73 4,875 12,477 +25
Sep12 120123 277.54 280.27 277.54 278.38 +0.84 4,803 11,354 +670
Oct12 120123 266.83 266.95 264.71 264.85 +0.80 2,516 7,974 +70
Nov12 120123 263.51 263.61 261.60 261.60 +0.89 1,120 4,093 +111
Total Volume and Open Interest 168,397 321,764 +9,388
e-miNY RBOB Gasoline(NYM)
Feb12 120123 277.80 277.80 277.79 277.80 -0.60 1 2 +0
Mar12 120123 278.60 278.60 278.56 278.60 -0.40      
Apr12 120123 292.40 292.40 292.38 292.40 unch      
May12 120123 291.50 291.50 291.46 291.50 +0.20      
Total Volume and Open Interest 1 2 +0
Natural Gas(NYM)
Feb12 120123 2.270 2.619 2.231 2.525 +0.182 159,157 76,826 -12,741
Mar12 120123 2.330 2.677 2.289 2.580 +0.188 109,901 326,241 +12,259
Apr12 120123 2.471 2.820 2.438 2.719 +0.194 70,884 146,828 -86
May12 120123 2.550 2.911 2.527 2.812 +0.200 40,157 92,869 +624
Jun12 120123 2.630 2.979 2.605 2.884 +0.205 21,742 43,533 +1,649
Jul12 120123 2.698 3.030 2.663 2.942 +0.209 15,506 55,487 +3,600
Aug12 120123 2.694 3.052 2.694 2.968 +0.210 5,182 22,985 +476
Sep12 120123 2.700 3.064 2.698 2.971 +0.209 7,698 40,028 +1,389
Oct12 120123 2.764 3.104 2.745 3.013 +0.206 27,572 82,279 +2,676
Nov12 120123 2.925 3.259 2.901 3.172 +0.204 8,102 36,317 +938
Dec12 120123 3.210 3.532 3.197 3.445 +0.189 7,662 33,109 +1,395
Jan13 120123 3.344 3.647 3.332 3.560 +0.174 19,650 50,693 -1,132
Feb13 120123 3.349 3.632 3.349 3.563 +0.176 6,995 13,730 +2,070
Mar13 120123 3.298 3.612 3.298 3.527 +0.173 3,112 22,339 +504
Apr13 120123 3.267 3.547 3.256 3.472 +0.166 4,196 31,314 +599
May13 120123 3.431 3.521 3.406 3.490 +0.164 649 5,250 +199
Total Volume and Open Interest 516,680 1,162,553 +18,764
Brent Crude Oil(ICE)
Mar12 120123 110.04 111.36 109.23 110.58 +0.72 173,945 225,021 -1,346
Apr12 120123 109.84 111.17 109.10 110.42 +0.71 71,860 122,481 +3,076
May12 120123 109.68 111.00 109.13 110.26 +0.69 32,080 64,506 +942
Jun12 120123 109.51 110.82 109.00 110.09 +0.69 46,181 79,230 -1,392
Jul12 120123 109.16 110.59 109.06 109.88 +0.69 8,831 34,086 +339
Aug12 120123 108.91 110.29 108.79 109.59 +0.69 6,615 37,318 +160
Sep12 120123 108.54 109.87 108.41 109.19 +0.69 7,490 46,067 +734
Oct12 120123 108.19 109.42 108.07 108.82 +0.69 4,518 25,228 +436
Nov12 120123 107.84 109.05 107.72 108.46 +0.69 4,005 17,263 +139
Dec12 120123 107.45 108.74 107.05 108.07 +0.70 27,790 110,181 +428
Jan13 120123 107.68 107.68 107.68 107.68 +0.70 1,549 13,318 +305
Feb13 120123 107.28 107.28 107.28 107.28 +0.70 612 8,264 +108
Mar13 120123 106.90 106.90 106.90 106.90 +0.72 591 5,508 +90
Apr13 120123 106.48 106.48 106.48 106.48 +0.72 307 3,051 +96
Total Volume and Open Interest 398,798 956,991 +3,326
Gas Oil(ICE)
Feb12 120123 932.50 944.50 931.00 937.00 +4.00 61,100 98,713 -6,092
Mar12 120123 935.25 946.50 932.50 939.50 +5.00 83,476 106,057 +2,424
Apr12 120123 934.50 945.50 932.25 939.00 +5.50 45,915 54,859 +1,739
May12 120123 931.25 942.75 931.25 937.00 +6.00 25,094 45,398 -337
Jun12 120123 929.75 941.75 929.75 935.50 +6.00 21,431 48,222 +815
Jul12 120123 930.00 941.50 930.00 935.75 +6.25 4,118 19,362 -450
Aug12 120123 933.50 942.25 933.50 936.50 +6.50 2,508 18,375 -158
Sep12 120123 931.25 942.00 931.00 936.25 +6.50 2,438 18,823 +290
Oct12 120123 930.00 941.00 930.00 935.00 +6.25 810 12,107 -17
Nov12 120123 928.00 939.50 928.00 933.50 +6.25 993 8,394 +250
Total Volume and Open Interest 256,785 508,862 -1,508
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120123 2.153 2.157 2.134 2.153 +0.021 97 653 -3
Mar12 120123 2.172 2.175 2.158 2.173 +0.021 211 1,050 +19
Apr12 120123 2.188 2.199 2.180 2.199 +0.026 79 844 -2
May12 120123 2.205 2.220 2.205 2.219 +0.023 77 953 -15
Jun12 120123 2.226 2.240 2.226 2.236 +0.026 40 825 +10
Jul12 120123 2.250 2.250 2.228 2.242 +0.022 38 1,490 +24
Aug12 120123 2.222 2.235 2.222 2.232 +0.016 15 884 +3
Total Volume and Open Interest 803 10,173 +134
WTI Crude Oil(ICE)
Mar12 120123 98.40 100.25 97.49 99.58 +1.25 63,053 60,333 +3,305
Apr12 120123 98.57 100.52 97.80 99.86 +1.21 17,679 29,849 +1,426
May12 120123 99.00 100.81 98.20 100.18 +1.16 6,230 15,285 +489
Jun12 120123 98.61 101.07 98.61 100.47 +1.13 12,775 41,099 +490
Jul12 120123 100.40 101.24 99.87 100.64 +1.09 4,428 14,658 +810
Aug12 120123 99.28 101.28 99.28 100.69 +1.07 2,875 14,041 +541
Sep12 120123 99.28 101.25 99.28 100.67 +1.06 2,129 12,474 +48
Oct12 120123 99.27 101.20 99.27 100.62 +1.05 1,468 7,516 -253
Nov12 120123 99.27 100.83 99.27 100.58 +1.05 795 7,388 -147
Dec12 120123 98.96 101.10 98.96 100.52 +1.04 9,529 54,058 -168
Jan13 120123 100.30 100.30 100.30 100.30 +1.04 376 4,598 +63
Feb13 120123 100.07 100.07 100.07 100.07 +1.05 89 1,325 +27
Mar13 120123 99.82 99.82 99.82 99.82 +1.06 5 1,775 +5
Apr13 120123 99.53 99.53 99.53 99.53 +1.05 0 427 +0
May13 120123 99.25 99.25 99.25 99.25 +1.05 0 571 +0
Jun13 120123 98.97 98.97 98.97 98.97 +1.05 543 16,144 -73
Total Volume and Open Interest 124,547 353,569 -9,093
US Dollar Index(ICE)
Mar12 120123 80.535 80.585 79.755 79.935 -0.470 21,616 65,441 -931
Jun12 120123 80.680 80.680 80.180 80.410 -0.445 4 564 +2
Sep12 120123 80.860 80.860 80.860 80.860 -0.595      
Total Volume and Open Interest 21,620 66,005 -929
Australian Dollar(CME)
Mar12 120123 104.05 105.08 103.92 104.67 +0.58 102,828 136,778 +523
Jun12 120123 103.83 103.83 103.14 103.70 +0.56 146 222 +6
Sep12 120123 102.83 102.83 102.27 102.83 +0.56 0 110 +0
Total Volume and Open Interest 102,974 137,118 +529
British Pound(CME)
Mar12 120123 155.35 155.95 155.10 155.55 +0.23 81,310 199,567 -6,883
Jun12 120123 155.21 155.49 155.05 155.40 +0.22 11 176 -1
Sep12 120123 155.26 155.26 155.04 155.26 +0.22 0 3 +0
Total Volume and Open Interest 81,321 199,749 -6,884
Canadian Dollar(CME)
Mar12 120123 98.40 99.36 98.33 99.08 +0.58 78,058 116,057 -2,012
Jun12 120123 98.22 99.13 98.22 98.88 +0.58 142 3,142 +30
Sep12 120123 98.89 98.89 98.12 98.69 +0.57 55 1,472 +40
Dec12 120123 98.54 98.64 97.94 98.50 +0.56 20 471 -6
Total Volume and Open Interest 78,275 121,174 -1,948
Japanese Yen(CME)
Mar12 120123 129.97 130.16 129.80 129.94 -0.04 90,035 160,486 -7,139
Jun12 120123 130.04 130.31 130.01 130.11 -0.04 36 429 +16
Sep12 120123 130.11 130.38 130.01 130.31 -0.07 0 13 +0
Total Volume and Open Interest 90,072 160,930 -7,122
Swiss Franc(CME)
Mar12 120123 106.75 108.17 106.74 107.91 +0.92 26,183 39,982 -440
Jun12 120123 107.05 108.10 107.05 108.10 +0.92 2 48 +0
Sep12 120123 108.34 108.34 107.43 108.34 +0.91 0 4 +0
Total Volume and Open Interest 26,185 40,035 -440
EuroFX(CME)
Mar12 120123 128.85 130.56 128.80 130.20 +0.95 285,083 303,569 -200
Jun12 120123 129.02 130.53 129.02 130.28 +0.95 360 3,494 +230
Sep12 120123 130.25 130.42 129.45 130.42 +0.97 0 65 +3
Total Volume and Open Interest 285,443 307,146 +31
Mexican Peso(CME)
Feb12 120123 759.0 759.0 756.5 759.0 +2.5 0 2,575 +0
Mar12 120123 755.0 760.8 753.8 757.0 +2.5 27,206 133,041 +3,744
Total Volume and Open Interest 27,206 135,973 +3,744
Brazilian Real(CME)
Feb12 120123 568.90 570.15 568.90 568.90 +1.60 2 736 +2
Mar12 120123 564.25 566.45 564.20 565.85 +2.05 95 3,158 -9
Apr12 120123 562.60 562.60 562.60 562.60 +2.05      
May12 120123 559.40 559.40 559.40 559.40 +2.05      
Total Volume and Open Interest 97 17,510 -7
30-Year T-Bonds(CBOT)
Mar12 120123 142~000 142~140 140~210 141~050 -0~230 347,908 622,261 -10,752
Jun12 120123 140~240 140~250 139~110 139~230 -0~230 584 2,134 +274
Sep12 120123 138~190 139~100 138~190 138~190 -0~230      
Total Volume and Open Interest 348,492 624,395 -10,478
10-Year T-Notes(CBOT)
Mar12 120123 130~110 130~180 129~260 129~315 -0~090 1,274,258 1,646,279 -30,502
Jun12 120123 130~010 130~010 129~160 129~205 -0~105 109 1,713 -17
Sep12 120123 128~255 129~040 128~255 128~255 -0~105      
Total Volume and Open Interest 1,274,367 1,647,992 -30,519
5-Year T-Notes(CBOT)
Mar12 120123 123~020 123~034 122~126 123~007 -0~009 508,310 1,427,630 +8,460
Jun12 120123 123~013 123~013 122~097 122~108 -0~012 0 427 +0
Sep12 120123 122~004 122~016 122~004 122~004 -0~012      
Total Volume and Open Interest 508,310 1,428,057 +8,460
2 Year T-Notes(CBOT)
Mar12 120123 110~039 110~044 110~039 110~040 +0~001 171,326 806,279 +3,637
Jun12 120123 110~035 110~035 110~027 110~028 +0~001 1,257 1,587 +1,232
Sep12 120123 109~094 109~094 109~093 109~094 +0~001      
Total Volume and Open Interest 172,583 807,866 +4,869
Eurodollars(CME)
Mar12 120123 99.490 99.510 99.485 99.495 unch 189,862 988,366 +17,184
Jun12 120123 99.465 99.490 99.460 99.480 +0.015 242,779 932,310 -2,028
Sep12 120123 99.440 99.465 99.435 99.460 +0.020 208,057 677,522 -12,275
Dec12 120123 99.420 99.445 99.415 99.440 +0.020 189,624 791,314 -7,034
Mar13 120123 99.410 99.440 99.410 99.430 +0.020 164,210 773,109 +1,124
Jun13 120123 99.395 99.410 99.380 99.400 +0.020 145,592 602,810 -5,463
Sep13 120123 99.335 99.365 99.335 99.350 +0.015 149,434 580,054 +18,784
Dec13 120123 99.275 99.300 99.260 99.275 +0.010 153,220 549,630 +13,262
Mar14 120123 99.180 99.210 99.160 99.175 unch 98,569 408,620 +4,820
Jun14 120123 99.065 99.080 99.020 99.035 -0.010 90,397 318,031 +1,005
Sep14 120123 98.900 98.925 98.850 98.870 -0.020 81,349 207,972 +4,492
Dec14 120123 98.725 98.745 98.660 98.680 -0.030 97,167 232,999 -3,396
Mar15 120123 98.550 98.575 98.475 98.495 -0.040 56,844 167,488 +453
Jun15 120123 0.071 0.086 6.535 0.001 -0.045 60,611 113,842 +4,736
Sep15 120123 6.425 6.455 6.345 6.365 -0.050 40,469 81,387 +212
Dec15 120123 6.240 6.265 6.145 6.170 -0.055 48,241 86,211 +1,828
Mar16 120123 6.080 6.105 5.985 6.005 -0.065 16,434 51,433 +226
Jun16 120123 5.925 5.950 5.825 5.845 -0.070 12,374 43,484 -606
Total Volume and Open Interest 2,082,941 7,817,150 +43,009
30 Day Federal Funds(CBOT)
Jan12 120123 99.915 99.918 99.915 99.918 unch 820 66,743 +85
Feb12 120123 99.910 99.915 99.910 99.915 unch 2,019 54,991 +424
Mar12 120123 99.910 99.915 99.910 99.910 unch 2,370 35,057 +194
Apr12 120123 99.905 99.910 99.905 99.905 unch 2,424 37,055 -201
May12 120123 99.900 99.905 99.900 99.905 unch 1,919 44,029 -661
Jun12 120123 99.900 99.905 99.895 99.905 unch 743 31,981 -12
Total Volume and Open Interest 20,792 524,868 +2,638
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120123 99.662 99.662 99.662 99.662 unch 0 40 +0
Jun12 120123 99.665 99.665 99.665 99.665 -0.005      
Sep12 120123 99.662 99.662 99.662 99.662 -0.005      
Dec12 120123 99.660 99.660 99.660 99.660 -0.005      
Mar13 120123 99.655 99.655 99.655 99.655 -0.005      
Jun13 120123 99.640 99.640 99.640 99.640 -0.005      
Sep13 120123 99.640 99.640 99.640 99.640 -0.005      
Dec13 120123 99.640 99.640 99.640 99.640 -0.005      
Mar14 120123 99.500 99.500 99.500 99.500 -0.005      
Jun14 120123 99.360 99.360 99.360 99.360 -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 120123 142.39 142.39 142.21 142.24 -0.15 2,891 25,552 -532
Jun12 120123 141.50 141.50 141.50 141.50 -0.05 0 2 +0
Sep12 120123 139.41 139.41 139.41 139.41 -0.05 0 5 +0
Total Volume and Open Interest 2,891 25,563 -532
Euro-Bund(EUREX)
Mar12 120123 138.19 138.45 137.25 137.44 -0.68 709,878 868,815 -23,393
Jun12 120123 136.55 136.60 135.60 135.71 -0.68 318 3,108 +207
Sep12 120123 135.64 135.64 135.64 135.64 -0.68 0 1 +0
Total Volume and Open Interest 710,196 871,924 -23,186
Euro-Bobl(EUREX)
Mar12 120123 124.75 124.87 124.48 124.56 -0.13 351,340 686,800 -85
Jun12 120123 122.99 122.99 122.94 122.96 -0.14 0 59 +0
Sep12 120123 122.95 122.95 122.95 122.95 -0.14      
Total Volume and Open Interest 351,340 686,859 -85
3-Mth Euribor(EUREX)
Mar12 120123 99.120 99.120 99.120 99.120 +0.050 0 1,659 +0
Jun12 120123 99.225 99.225 99.220 99.220 +0.035 0 1,200 +0
Sep12 120123 99.245 99.245 99.245 99.245 +0.035 100 973 +100
Total Volume and Open Interest 100 6,182 +100
Long Gilt(LIFFE)
Mar12 120123 115~25 115~30 114~30 115~07 -0~19 158,328 354,721 -516
Jun12 120123 114~07 114~07 114~07 114~07 -0~19 0 89 +0
Total Volume and Open Interest 158,328 354,810 -516
3-Mth Short Sterling(LIFFE)
Mar12 120123 98.96 98.97 98.95 98.96 -0.01 39,151 346,039 +4,183
Jun12 120123 99.03 99.03 99.00 99.01 -0.02 50,235 264,554 +13,859
Sep12 120123 99.07 99.07 99.03 99.04 -0.03 44,783 312,797 +1,768
Dec12 120123 99.06 99.07 99.03 99.04 -0.03 48,652 229,260 +646
Mar13 120123 99.06 99.07 99.03 99.04 -0.03 35,385 285,399 -4,626
Jun13 120123 99.02 99.04 98.99 99.00 -0.03 35,563 234,026 -251
Total Volume and Open Interest 340,278 2,170,159 +19,554
3-Mth Euribor(LIFFE)
Mar12 120123 99.080 99.130 99.075 99.120 +0.050 83,027 532,064 -15,545
Jun12 120123 99.195 99.230 99.180 99.220 +0.035 70,445 505,779 +3,817
Sep12 120123 99.225 99.255 99.205 99.245 +0.035 47,170 461,240 +1,415
Total Volume and Open Interest 440,826 3,349,747 +7,600
3-Mth Aus T-Bills(SFE)
Mar12 120123 95.85 95.87 95.82 95.86 unch 11,881 226,314 -1,344
Jun12 120123 96.19 96.24 96.16 96.19 -0.01 18,409 171,711 -1,598
Sep12 120123 96.33 96.37 96.28 96.33 unch 9,127 118,534 +100
Dec12 120123 96.29 96.35 96.26 96.30 unch 3,828 78,221 +207
Mar13 120123 96.26 96.26 96.20 96.25 +0.01 2,341 51,394 -554
Jun13 120123 96.20 96.21 96.14 96.18 +0.01 1,014 52,182 +378
Sep13 120123 96.13 96.13 96.08 96.11 +0.01 380 30,874 -46
Dec13 120123 96.05 96.05 96.02 96.04 +0.01 959 23,396 +10
Mar14 120123 95.98 95.98 95.98 95.98 unch 619 2,366 -30
Jun14 120123 95.89 95.91 95.89 95.91 +0.01 220 436 -150
Total Volume and Open Interest 48,778 755,591 -3,027
10-Year Aus T-Bonds(SFE)
Mar12 120123 96.11 96.15 96.05 96.08 -0.04 50,404 353,565 +3,116
Jun12 120123 96.08 96.08 96.08 96.08 -0.04      
Total Volume and Open Interest 50,404 353,565 +3,116
3-Year Aus T-Bonds(SFE)
Mar12 120123 96.77 96.80 96.71 96.74 -0.03 105,302 405,061 -43,365
Jun12 120123 96.74 96.74 96.74 96.74 -0.03      
Total Volume and Open Interest 105,302 405,061 -43,365
Gold(CMX)
Feb12 120123 1665.2 1681.8 1663.0 1678.3 +14.3 130,752 156,621 -3,492
Apr12 120123 1669.1 1684.5 1665.8 1681.1 +14.3 19,544 108,181 +3,720
Jun12 120123 1670.3 1686.9 1669.4 1684.1 +14.4 9,885 48,718 +4,212
Aug12 120123 1681.7 1687.2 1681.7 1686.6 +14.5 1,683 16,464 +303
Oct12 120123 1678.6 1689.0 1678.6 1689.0 +14.5 178 11,701 -22
Dec12 120123 1676.0 1693.3 1675.9 1691.4 +14.5 2,084 29,346 -922
Feb13 120123 1678.4 1695.5 1678.3 1693.5 +14.5 82 9,637 +10
Apr13 120123 1695.9 1695.9 1695.9 1695.9 +14.6 0 2,462 +0
Jun13 120123 1698.6 1698.6 1698.6 1698.6 +14.7 0 11,215 +0
Aug13 120123 1701.4 1701.4 1701.4 1701.4 +14.7 0 155 +0
Oct13 120123 1704.6 1704.6 1704.6 1704.6 +14.7      
Dec13 120123 1696.4 1708.0 1696.4 1708.0 +14.7 65 11,137 -10
Total Volume and Open Interest 165,952 441,320 +2,930
Silver(CMX)
Mar12 120123 3210.5 3277.5 3179.0 3227.0 +59.5 32,459 51,351 -1,889
May12 120123 3201.5 3277.0 3193.0 3232.3 +59.6 1,446 11,387 +567
Jul12 120123 3202.0 3263.5 3202.0 3236.5 +60.0 235 4,529 +15
Sep12 120123 3239.1 3239.1 3239.1 3239.1 +60.2 385 3,133 +352
Dec12 120123 3193.0 3281.5 3193.0 3242.4 +60.4 980 14,269 +165
Mar13 120123 3202.0 3253.0 3199.0 3242.1 +60.5 13 1,354 +11
May13 120123 3240.8 3240.8 3240.8 3240.8 +60.7 0 1,085 +0
Total Volume and Open Interest 35,608 102,055 -815
Platinum(NYMEX)
Jan12 120123 1547.0 1563.2 1547.0 1559.1 +28.8 6 87 +0
Apr12 120123 1538.0 1568.9 1527.6 1561.1 +28.8 6,416 41,839 -445
Jul12 120123 1540.2 1570.1 1540.2 1564.4 +28.8 144 1,464 +114
Oct12 120123 1543.2 1572.2 1543.2 1567.8 +28.6 0 126 +0
Total Volume and Open Interest 6,568 43,519 -329
Palladium(NYMEX)
Mar12 120123 23.99 33.74 18.04 33.49 +13.15 4,155 16,860 +0
Jun12 120123 28.94 35.04 28.94 35.04 +13.05 14 616 +12
Sep12 120123 30.59 36.29 30.59 36.29 +13.05 8 153 +8
Total Volume and Open Interest 4,177 17,629 +20
Copper(CMX)
Mar12 120123 375.10 381.95 372.20 379.85 +5.35 45,970 72,473 -312
May12 120123 374.70 382.50 373.40 380.95 +5.40 4,520 26,402 +1,052
Jul12 120123 374.65 383.00 374.20 381.90 +5.45 1,143 18,266 +82
Sep12 120123 375.15 383.45 374.70 382.45 +5.40 309 3,880 +68
Dec12 120123 375.70 384.15 375.25 382.95 +5.35 306 5,324 -106
Total Volume and Open Interest 53,064 136,757 +968
DJIA Index(CBOT)
Mar12 120123 12631 12702 12620 12650 -4 98 11,116 -24
Jun12 120123 12581 12584 12581 12581 -3 0 282 +0
Sep12 120123 12518 12521 12518 12518 -3      
Dec12 120123 12441 12444 12441 12441 -3      
Total Volume and Open Interest 98 11,398 -24
E-mini DJIA Index(CBOT)
Mar12 120123 12633 12709 12611 12650 -4 84,063 104,416 -423
Jun12 120123 12610 12610 12581 12581 -3 12 67 +2
Sep12 120123 12518 12518 12518 12518 -3 0 10 +0
Dec12 120123 12474 12474 12441 12441 -3      
Total Volume and Open Interest 84,075 104,493 -421
S & P 500(CME)
Mar12 120123 1307.50 1318.00 1305.10 1311.10 +0.30 9,198 249,072 +480
Jun12 120123 1305.50 1312.20 1300.70 1305.50 +0.30 100 2,840 +110
Sep12 120123 1303.50 1306.20 1294.70 1299.50 +0.30 2 1,067 +0
Dec12 120123 1293.70 1300.40 1288.90 1293.70 +0.30 1 202 +0
Total Volume and Open Interest 9,301 253,181 +590
S & P 500 E-Mini(Globex)
Mar12 120123 1307.50 1318.25 1305.00 1311.00 +0.25 1,837,168 2,656,811 +11,608
Jun12 120123 1301.75 1312.50 1300.00 1305.50 +0.25 2,635 19,413 +2,174
Total Volume and Open Interest 1,839,820 2,676,553 +13,784
NASDAQ 100(CME)
Mar12 120123 2427.50 2452.00 2420.00 2435.00 +0.20 1,827 13,952 +983
Jun12 120123 2431.00 2445.00 2420.00 2431.00 +0.20      
Sep12 120123 2428.50 2428.50 2428.30 2428.50 +0.20      
Total Volume and Open Interest 1,827 13,952 +983
NASDAQ 100 E-Mini(Globex)
Mar12 120123 2430.00 2452.30 2420.80 2435.00 +0.20 185,083 358,263 +11,364
Jun12 120123 2438.00 2445.00 2415.50 2431.00 +0.20 36 193 +23
Total Volume and Open Interest 185,119 358,460 +11,387
S & P Midcap 400(CME)
Mar12 120123 927.50 931.00 920.00 928.90 unch 0 1,170 -18
Jun12 120123 926.90 926.90 926.90 926.90 unch      
Sep12 120123 924.90 924.90 924.90 924.90 unch      
Total Volume and Open Interest 0 1,170 -18
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120123 8770 8820 8745 8800 +25 5,071 23,164 +298
Jun12 120123 8750 8750 8715 8740 +25 2 42 +0
Total Volume and Open Interest 5,073 23,206 +298
Nikkei 225(SGX)
Mar12 120123 8745 8790 8720 8760 +15 118,998 202,046 -5,682
Jun12 120123 8665 8710 8660 8685 +15 140 1,660 +1,012
Sep12 120123 8680 8680 8680 8680 +15 0 30 +0
Total Volume and Open Interest 119,410 210,165 -4,555
CAC 40(EURONEXT)
Feb12 120123 3329.5 3355.0 3313.0 3339.5 +17.0 96,154 248,774 +36,832
Mar12 120123 3328.0 3353.5 3320.0 3340.5 +18.0 1,085 24,831 -116
Apr12 120123 3336.5 3336.5 3336.5 3336.5        
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 120123 6415.5 6480.0 6355.5 6437.0 +23.5 140,730 158,716 -848
Jun12 120123 6422.0 6484.0 6380.0 6449.5 +23.5 327 5,649 -56
Sep12 120123 6444.5 6456.0 6440.0 6456.0 +23.0 3 496 -1
Total Volume and Open Interest 141,060 164,861 -905
FT-SE 100(EURONEXT)
Mar12 120123 5700.00 5749.50 5682.00 5737.50 +49.50 115,382 624,815 -10,026
Jun12 120123 5692.00 5692.00 5690.00 5690.00 +49.50 1,005 6,259 +1,004
Sep12 120123 5657.50 5657.50 5657.50 5657.50 +49.50 0 10 +0
Total Volume and Open Interest 116,387 631,084 -9,022
SPI 200(SFE)
Mar12 120123 4217.0 4223.0 4187.0 4192.0 -27.0 24,122 187,319 -4,458
Jun12 120123 4203.0 4203.0 4203.0 4203.0 -25.0 0 2,162 +0
Sep12 120123 4167.0 4167.0 4167.0 4167.0 -25.0 5 1,226 -27
Total Volume and Open Interest 24,154 195,345 -4,474
GSCI(CME)
Feb12 120123 657.00 660.50 656.50 658.50 +5.25 117 8,925 +20
Mar12 120123 660.50 663.50 660.00 662.00 +5.75 6 2 +1
Apr12 120123 663.50 665.00 663.50 663.50 +6.00 2 0 +0
Total Volume and Open Interest 125 8,927 +21
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