Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 24, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120124 1213.75 1229.50 1203.75 1220.00 +2.50 87,860 201,488 +908
May12 120124 1222.00 1238.00 1212.00 1228.75 +3.25 22,987 96,276 +2,200
Jul12 120124 1230.50 1246.75 1221.00 1238.00 +3.75 28,606 91,982 +302
Aug12 120124 1222.00 1240.00 1218.00 1234.00 +4.00 327 2,383 +27
Sep12 120124 1213.25 1227.50 1213.00 1222.50 +5.00 265 1,762 -7
Nov12 120124 1202.50 1221.00 1194.50 1213.00 +5.50 10,417 65,590 +629
Jan13 120124 1214.00 1225.00 1206.75 1220.00 +5.75 502 14,677 +40
Mar13 120124 1219.75 1227.00 1218.50 1227.00 +8.00 62 1,403 +18
May13 120124 1215.75 1226.25 1215.75 1226.25 +7.75 42 483 +35
Jul13 120124 1218.75 1231.25 1218.75 1228.00 +7.50 25 1,112 +6
Aug13 120124 1223.75 1223.75 1215.75 1223.75 +8.00 0 2 +0
Sep13 120124 1202.00 1202.00 1194.00 1202.00 +8.00      
Nov13 120124 1176.75 1193.50 1176.75 1190.00 +8.00 31 2,614 +20
Jan14 120124 1196.75 1196.75 1188.75 1196.75 +8.00 0 30 +0
Total Volume and Open Interest 151,124 480,177 +4,178
Soybean Meal(CBOT)
Mar12 120124 320.70 327.30 318.20 323.50 +2.50 36,635 89,424 -3,918
May12 120124 322.70 329.00 320.40 325.30 +2.50 9,296 33,728 +35
Jul12 120124 324.40 331.20 323.00 327.50 +2.60 6,078 30,195 +396
Aug12 120124 323.00 329.80 322.30 326.40 +2.60 680 6,418 +103
Sep12 120124 320.90 327.40 320.70 324.30 +2.60 183 5,813 +7
Oct12 120124 315.60 319.10 315.60 319.10 +2.70 133 3,625 +35
Dec12 120124 315.00 321.20 313.00 317.70 +2.60 1,716 21,529 +200
Jan13 120124 319.10 319.10 316.50 319.10 +2.60 50 1,732 -13
Mar13 120124 320.20 322.00 319.40 322.00 +2.60 49 2,211 +12
May13 120124 322.90 322.90 320.30 322.90 +2.60 19 1,282 +4
Total Volume and Open Interest 54,844 197,245 -3,085
Soybean Oil(CBOT)
Mar12 120124 51.44 51.59 51.00 51.35 -0.07 54,713 156,155 +2,888
May12 120124 51.90 52.01 51.43 51.78 -0.07 16,460 65,209 +4,407
Jul12 120124 52.31 52.41 51.87 52.21 -0.05 11,026 44,323 +2,206
Aug12 120124 52.37 52.48 51.94 52.31 -0.04 202 6,233 -41
Sep12 120124 52.43 52.55 52.19 52.41 -0.02 167 5,270 +26
Oct12 120124 52.26 52.50 52.26 52.43 unch 268 5,455 -108
Dec12 120124 52.50 52.69 52.23 52.63 +0.10 2,847 26,898 +610
Jan13 120124 52.78 52.78 52.68 52.78 +0.10 211 370 +200
Mar13 120124 52.78 53.03 52.78 53.03 +0.10 10 278 +10
May13 120124 53.13 53.13 53.03 53.13 +0.10 0 119 +0
Total Volume and Open Interest 85,947 311,307 +10,237
Canola(WCE)
Mar12 120124 527.2 530.7 523.9 526.0 -0.9 5,929 78,606 +378
May12 120124 529.8 536.1 528.6 531.8 +0.2 3,394 30,578 +755
Jul12 120124 529.5 535.2 527.6 531.1 unch 1,163 18,984 +373
Nov12 120124 505.8 511.9 504.0 507.8 unch 1,151 24,962 +509
Jan13 120124 510.9 514.1 510.9 513.2 unch 28 1,057 +15
Total Volume and Open Interest 11,710 154,690 +2,073
Corn(CBOT)
Mar12 120124 619.50 636.00 614.50 630.25 +10.25 145,652 444,379 -4,505
May12 120124 625.00 640.50 620.50 635.25 +9.50 36,630 233,478 -696
Jul12 120124 629.00 644.00 624.50 638.50 +8.75 48,662 202,288 +2,775
Sep12 120124 579.75 588.25 574.25 586.25 +6.00 7,514 58,648 +1,738
Dec12 120124 555.00 564.75 550.00 562.50 +6.25 25,845 208,248 +659
Mar13 120124 568.00 577.00 563.25 574.75 +6.00 826 40,618 +429
May13 120124 572.00 581.75 571.25 581.75 +6.00 82 1,973 -6
Jul13 120124 576.50 587.75 575.50 587.00 +6.00 223 2,556 -85
Sep13 120124 561.00 564.00 560.75 564.00 +3.25 5 579 -5
Dec13 120124 546.50 555.00 546.50 553.50 +3.25 718 16,634 +141
Total Volume and Open Interest 266,217 1,211,669 +461
Wheat(CBOT)
Mar12 120124 620.00 638.00 614.00 633.50 +13.75 49,910 193,025 +976
May12 120124 637.25 652.00 632.75 650.75 +13.00 16,405 81,998 -890
Jul12 120124 653.75 667.50 649.00 666.25 +12.00 14,384 93,268 -252
Sep12 120124 672.00 683.25 666.75 683.00 +10.25 1,501 29,847 -159
Dec12 120124 690.00 702.25 685.25 701.25 +9.00 4,619 50,786 +97
Mar13 120124 706.75 718.75 706.75 718.25 +9.00 590 3,283 +165
Total Volume and Open Interest 88,628 457,159 +359
Wheat(KCBT)
Mar12 120124 673.50 690.00 669.00 686.00 +12.50 7,089 59,160 -340
May12 120124 681.25 698.75 679.75 695.25 +12.25 1,677 20,785 +40
Jul12 120124 692.00 707.50 689.00 704.25 +12.00 3,795 42,073 -910
Sep12 120124 704.00 720.25 701.50 717.75 +11.75 471 8,318 +236
Dec12 120124 723.50 739.25 721.50 737.00 +11.50 989 11,478 +3
Mar13 120124 738.50 752.25 738.50 750.50 +11.00 28 450 +9
Total Volume and Open Interest 14,069 142,623 -961
Wheat(MGE)
Mar12 120124 803.00 812.75 801.75 803.75 +0.50 1,535 14,424 -93
May12 120124 786.00 798.00 786.00 791.00 +5.00 799 9,249 +216
Jul12 120124 783.00 789.25 783.00 784.25 +5.75 720 8,436 +98
Sep12 120124 758.50 770.00 756.75 764.50 +6.50 362 5,527 +57
Dec12 120124 761.75 775.00 760.50 770.75 +8.75 372 4,157 +53
Total Volume and Open Interest 3,805 42,091 +341
Oats(CBOT)
Mar12 120124 294.50 298.50 292.00 294.50 -1.00 913 9,197 -475
May12 120124 296.00 301.00 295.50 296.00 -1.00 244 3,339 +80
Jul12 120124 304.50 305.75 300.00 301.00 +1.00 23 259 -4
Sep12 120124 306.75 306.75 300.00 306.75 +6.75 0 32 +0
Total Volume and Open Interest 1,606 13,551 +11
Rough Rice(CBOT)
Mar12 120124 14.68 14.71 14.44 14.61 -0.07 230 11,969 -44
May12 120124 14.89 14.98 14.74 14.90 -0.06 30 1,032 +19
Jul12 120124 15.06 15.20 15.05 15.16 -0.03 6 661 +6
Sep12 120124 15.02 15.16 15.01 15.07 -0.13 0 247 +0
Total Volume and Open Interest 266 13,914 -19
Live Cattle(CME)
Feb12 120124 124.650 125.950 124.635 125.800 +1.200 22,855 67,219 -7,308
Apr12 120124 128.325 129.450 128.235 129.185 +1.000 21,999 126,653 +810
Jun12 120124 127.035 127.950 126.930 127.500 +0.500 11,262 86,300 +1,653
Aug12 120124 127.950 129.200 127.950 129.185 +1.055 5,341 30,770 +1,008
Oct12 120124 130.500 131.700 130.400 131.685 +1.035 1,909 12,381 +344
Dec12 120124 131.050 132.050 131.035 132.050 +0.750 959 7,140 +310
Total Volume and Open Interest 64,611 332,553 -3,032
Feeder Cattle(CME)
Jan12 120124 151.950 152.350 151.900 152.325 +0.425 749 2,695 -358
Mar12 120124 153.700 155.100 153.630 154.880 +1.130 2,655 19,379 +454
Apr12 120124 155.400 156.800 155.130 156.785 +1.385 998 5,865 +187
May12 120124 156.250 157.550 156.100 157.535 +1.210 1,022 5,932 +158
Aug12 120124 157.650 158.880 157.500 158.825 +1.140 1,151 6,610 +382
Sep12 120124 157.500 158.750 157.500 158.750 +1.150 110 1,198 +31
Oct12 120124 157.630 158.650 157.550 158.650 +1.250 47 525 +28
Total Volume and Open Interest 6,762 42,413 +897
Lean Hogs(CME)
Feb12 120124 86.330 86.885 85.550 86.035 -0.445 13,050 36,014 -765
Apr12 120124 88.500 89.250 87.750 87.850 -0.650 12,880 92,934 +1,888
May12 120124 96.250 96.600 95.800 95.800 -0.450 36 2,389 +4
Jun12 120124 97.535 98.600 97.500 97.800 +0.150 4,057 55,855 +1,248
Jul12 120124 97.250 97.930 97.250 97.750 +0.500 1,213 15,545 +106
Aug12 120124 96.700 97.300 96.000 96.350 -0.350 1,739 19,449 +342
Oct12 120124 86.480 86.850 86.250 86.580 +0.180 779 14,637 +68
Dec12 120124 82.200 82.600 82.000 82.450 +0.150 687 7,336 +325
Total Volume and Open Interest 34,950 246,718 +3,588
Class III Milk(CME)
Jan12 120124 17.09 17.10 17.09 17.10 +0.01 79 4,212 -12
Feb12 120124 16.30 16.60 16.27 16.50 +0.22 411 5,306 +38
Mar12 120124 16.53 16.95 16.49 16.82 +0.28 355 5,128 +33
Apr12 120124 16.56 16.89 16.56 16.82 +0.26 102 3,201 +24
May12 120124 16.76 16.92 16.76 16.83 +0.09 58 2,928 +2
Total Volume and Open Interest 1,132 32,770 +117
Cocoa(ICE)
Mar12 120124 2269 2425 2257 2413 +144 11,302 73,895 -181
May12 120124 2300 2448 2280 2434 +143 3,976 36,009 -425
Jul12 120124 2328 2465 2301 2454 +143 2,179 21,320 +1,384
Sep12 120124 2333 2483 2321 2473 +142 346 15,040 +131
Dec12 120124 2358 2503 2341 2493 +140 787 14,774 -481
Mar13 120124 2363 2520 2359 2511 +137 804 5,974 +439
May13 120124 2389 2527 2387 2525 +138 45 2,495 -23
Total Volume and Open Interest 19,443 170,288 +845
Coffee "C"(ICE)
Mar12 120124 219.75 221.30 217.55 220.45 +1.00 10,815 52,455 -895
May12 120124 222.65 224.25 220.65 223.50 +0.95 4,203 29,294 +448
Jul12 120124 225.75 226.75 223.60 226.40 +0.95 1,869 13,361 +779
Sep12 120124 228.65 229.05 226.60 229.00 +0.95 795 7,697 +373
Dec12 120124 230.40 231.65 230.10 231.65 +1.00 158 7,240 +1
Mar13 120124 233.20 234.35 231.95 234.35 +1.00 107 1,046 +33
Total Volume and Open Interest 17,983 111,667 +745
Orange Juice(ICE)
Mar12 120124 218.95 221.00 210.15 218.00 -1.95 1,200 19,442 -852
May12 120124 197.90 199.00 192.10 196.45 -3.15 1,012 4,350 +208
Jul12 120124 190.85 190.85 185.55 187.45 -5.25 142 1,053 +6
Sep12 120124 183.95 183.95 183.95 183.95 -5.70 20 353 +0
Nov12 120124 176.35 181.00 176.35 179.40 -6.75 0 158 +0
Jan13 120124 177.55 177.55 177.55 177.55 -7.80 0 5 +0
Total Volume and Open Interest 2,374 25,365 -638
Sugar #11(ICE)
Mar12 120124 24.87 25.21 24.74 24.89 -0.07 53,923 212,287 -5,858
May12 120124 24.29 24.50 24.14 24.27 -0.04 35,072 113,042 +5,597
Jul12 120124 23.68 23.83 23.54 23.67 -0.02 22,407 134,021 +1,734
Oct12 120124 23.86 24.00 23.78 23.91 unch 6,146 69,619 +971
Mar13 120124 24.26 24.42 24.22 24.36 +0.02 3,971 45,086 +1,343
Total Volume and Open Interest 123,637 629,186 +3,913
London Cocoa(LCE)
Mar12 120124 1493 1587 1477 1584 +101 6,107 67,945 +33
May12 120124 1507 1597 1491 1595 +98 1,784 23,904 -181
Jul12 120124 1521 1611 1506 1610 +97 849 31,030 -299
Sep12 120124 1532 1625 1520 1623 +96 671 23,970 +95
Dec12 120124 1544 1634 1530 1631 +94 1,102 17,826 +124
Mar13 120124 1552 1640 1540 1640 +97 304 10,156 +13
May13 120124 1550 1646 1550 1646 +95 900 5,560 -20
Total Volume and Open Interest 12,217 181,886 -235
London Sugar(LCE)
Mar12 120124 652.50 658.30 651.80 657.70 +6.50 3,015 29,296 -269
May12 120124 631.90 637.00 631.50 636.70 +5.90 2,668 15,846 +871
Aug12 120124 618.70 622.70 618.70 622.00 +4.30 886 14,176 +145
Oct12 120124 617.40 621.50 617.40 621.00 +3.90 614 5,114 +50
Dec12 120124 620.80 622.00 619.90 622.00 +4.20 389 1,913 -5
Total Volume and Open Interest 7,850 68,142 +912
Cotton(ICE)
Mar12 120124 99.00 99.47 97.13 98.18 -1.19 9,072 77,816 -89
May12 120124 99.15 99.54 97.41 98.54 -0.92 4,639 33,116 +233
Jul12 120124 99.15 99.42 97.50 98.65 -0.72 2,453 30,211 +545
Oct12 120124 97.65 97.65 97.65 97.65 -0.30 1 89 +0
Dec12 120124 94.23 95.05 94.00 94.41 -0.56 476 15,773 +135
Mar13 120124 95.59 95.60 94.79 94.89 -0.66 12 473 +0
Total Volume and Open Interest 16,654 158,439 +825
Lumber(CME)
Mar12 120124 240.5 240.5 234.6 235.3 -5.8 422 6,456 +138
May12 120124 256.0 256.0 250.0 250.1 -7.6 141 2,122 +24
Jul12 120124 265.5 265.5 261.0 262.6 -4.4 44 596 -23
Sep12 120124 267.0 267.0 267.0 267.0 -5.8 2 258 +0
Total Volume and Open Interest 609 9,465 +139
Crude Oil(NYM)
Mar12 120124 99.88 100.18 98.25 98.95 -0.63 304,986 304,838 +1,586
Apr12 120124 100.10 100.41 98.56 99.29 -0.57 83,872 90,794 -590
May12 120124 100.54 100.66 98.93 99.66 -0.52 56,056 91,825 +3,907
Jun12 120124 100.48 100.80 99.26 99.99 -0.48 60,837 95,324 -4,183
Jul12 120124 100.71 101.15 99.53 100.22 -0.42 17,845 46,865 -2,010
Aug12 120124 100.47 100.54 99.79 100.33 -0.36 10,099 38,605 -533
Sep12 120124 100.86 100.86 100.02 100.36 -0.31 13,315 39,337 -52
Oct12 120124 100.19 100.36 100.17 100.36 -0.26 7,907 32,098 -1,436
Nov12 120124 100.92 100.92 100.28 100.36 -0.22 5,622 32,024 +72
Dec12 120124 100.57 100.84 99.51 100.34 -0.18 48,950 187,852 +2,669
Jan13 120124 100.06 100.16 100.06 100.16 -0.14 2,568 30,211 +152
Feb13 120124 99.91 99.97 99.91 99.97 -0.10 915 15,618 -261
Mar13 120124 99.22 99.76 99.22 99.76 -0.06 1,082 14,486 -246
Apr13 120124 99.51 99.51 99.51 99.51 -0.02 799 6,981 +79
May13 120124 99.26 99.26 99.26 99.26 +0.01 461 7,201 -19
Jun13 120124 98.41 99.02 98.27 99.02 +0.05 7,477 47,361 +441
Total Volume and Open Interest 652,751 1,335,097 -17,278
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 120124 99.875 100.175 98.275 98.950 -0.625 7,172 1,461 +84
Apr12 120124 100.025 100.300 98.600 99.300 -0.550 302 248 -11
May12 120124 100.400 100.550 99.025 99.650 -0.525 28 43 +6
Jun12 120124 100.225 100.225 99.400 100.000 -0.475 4 17 +2
Jul12 120124 100.225 100.225 100.225 100.225 -0.425 1 9 +0
Aug12 120124 100.050 100.325 100.050 100.325 -0.375 1 7 +1
Sep12 120124 100.350 100.350 100.350 100.350 -0.325 0 1 +0
Oct12 120124 100.350 100.350 100.350 100.350 -0.275 0 9 +0
Total Volume and Open Interest 7,508 2,016 +82
Heating Oil(NYM)
Feb12 120124 302.04 303.90 301.04 302.42 +1.44 38,285 48,738 -2,676
Mar12 120124 301.39 303.05 300.47 301.51 +1.16 48,461 70,203 +2,503
Apr12 120124 299.90 301.40 298.63 299.51 +0.73 16,787 31,525 +905
May12 120124 297.89 298.74 296.80 297.41 +0.51 8,475 26,059 +785
Jun12 120124 296.96 297.77 295.26 296.11 +0.22 14,939 42,186 -401
Jul12 120124 297.20 297.96 295.73 296.12 unch 1,774 11,575 -18
Aug12 120124 298.49 298.49 296.52 296.52 -0.14 867 4,436 +188
Sep12 120124 298.20 299.34 296.99 297.17 -0.21 1,385 10,208 +22
Oct12 120124 299.00 299.02 297.50 297.96 -0.21 318 3,595 +112
Nov12 120124 300.48 300.48 298.50 298.70 -0.21 772 2,699 +347
Dec12 120124 300.20 301.40 298.88 299.40 -0.21 2,367 20,916 -139
Jan13 120124 299.50 300.00 299.50 300.00 -0.16 62 3,126 -3
Total Volume and Open Interest 134,547 276,529 +1,641
Gasoline(NYMEX)
Feb12 120124 278.31 281.57 276.21 280.50 +2.71 27,903 38,532 -4,061
Mar12 120124 279.59 282.13 276.98 281.05 +2.49 39,951 92,455 +5,219
Apr12 120124 292.64 295.17 290.64 293.99 +1.61 18,434 46,031 +2,654
May12 120124 292.30 293.65 289.99 292.64 +1.18 11,376 33,108 +710
Jun12 120124 289.20 290.60 287.00 289.79 +0.91 11,497 40,040 +1,752
Jul12 120124 286.46 286.88 284.04 286.33 +0.81 4,871 19,734 +369
Aug12 120124 281.64 283.50 280.49 282.78 +0.73 1,886 12,782 +305
Sep12 120124 279.50 279.60 276.75 279.08 +0.70 2,009 11,609 +255
Oct12 120124 263.64 265.36 263.35 265.36 +0.51 1,569 8,082 +108
Nov12 120124 260.72 261.90 260.72 261.90 +0.30 618 3,871 -222
Total Volume and Open Interest 122,467 329,764 +8,000
e-miNY RBOB Gasoline(NYM)
Feb12 120124 280.50 280.50 280.50 280.50 +2.70 0 2 +0
Mar12 120124 281.10 281.10 281.05 281.10 +2.50      
Apr12 120124 294.00 294.00 293.99 294.00 +1.60      
May12 120124 292.60 292.64 292.60 292.60 +1.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120124 2.577 2.650 2.512 2.554 +0.029 133,816 64,134 -12,692
Mar12 120124 2.629 2.704 2.555 2.601 +0.021 98,677 328,403 +2,162
Apr12 120124 2.777 2.851 2.712 2.754 +0.035 63,281 141,640 -5,188
May12 120124 2.870 2.950 2.810 2.848 +0.036 36,971 95,132 +2,263
Jun12 120124 2.929 3.027 2.886 2.920 +0.036 20,216 44,064 +531
Jul12 120124 2.976 3.089 2.946 2.979 +0.037 12,350 56,242 +755
Aug12 120124 3.015 3.117 2.973 3.006 +0.038 6,102 23,221 +236
Sep12 120124 3.030 3.121 2.976 3.009 +0.038 6,573 40,183 +155
Oct12 120124 3.049 3.165 3.018 3.051 +0.038 22,135 84,247 +1,968
Nov12 120124 3.211 3.320 3.190 3.216 +0.044 8,060 36,447 +130
Dec12 120124 3.499 3.600 3.473 3.498 +0.053 5,291 33,891 +782
Jan13 120124 3.605 3.760 3.592 3.618 +0.058 10,865 51,531 +838
Feb13 120124 3.628 3.772 3.597 3.623 +0.060 2,173 13,876 +146
Mar13 120124 3.582 3.697 3.570 3.593 +0.066 2,239 23,309 +970
Apr13 120124 3.533 3.700 3.533 3.550 +0.078 3,762 32,338 +1,024
May13 120124 3.571 3.723 3.559 3.576 +0.086 439 5,408 +158
Total Volume and Open Interest 439,228 1,158,879 -3,674
Brent Crude Oil(ICE)
Mar12 120124 110.84 111.11 109.70 110.03 -0.55 161,670 216,945 -8,076
Apr12 120124 110.65 111.01 109.63 110.00 -0.42 63,948 129,778 +7,297
May12 120124 110.53 110.90 109.56 109.96 -0.30 34,113 64,422 -84
Jun12 120124 110.13 110.75 109.43 109.87 -0.22 47,637 78,964 -266
Jul12 120124 110.01 110.37 109.36 109.72 -0.16 10,606 35,362 +1,276
Aug12 120124 109.61 110.10 109.10 109.46 -0.13 4,548 37,310 -8
Sep12 120124 109.19 109.70 108.70 109.09 -0.10 4,963 45,841 -226
Oct12 120124 108.81 109.34 108.36 108.76 -0.06 3,353 25,377 +149
Nov12 120124 108.45 108.99 108.03 108.45 -0.01 3,435 17,732 +469
Dec12 120124 108.06 108.75 107.58 108.11 +0.04 29,380 109,342 -839
Jan13 120124 107.83 107.90 107.75 107.75 +0.07 1,157 13,277 -41
Feb13 120124 107.50 107.50 107.38 107.38 +0.10 390 8,361 +97
Mar13 120124 107.03 107.03 107.03 107.03 +0.13 399 5,662 +154
Apr13 120124 106.63 106.63 106.63 106.63 +0.15 68 3,061 +10
Total Volume and Open Interest 376,351 957,768 +777
Gas Oil(ICE)
Feb12 120124 940.25 946.75 937.50 941.75 +4.75 44,000 96,284 -2,429
Mar12 120124 942.50 948.75 938.75 943.50 +4.00 64,712 105,267 -790
Apr12 120124 940.75 946.25 936.50 942.00 +3.00 33,450 53,025 -1,834
May12 120124 938.25 941.25 933.50 939.00 +2.00 19,931 45,581 +183
Jun12 120124 936.00 939.75 931.25 937.00 +1.50 14,508 48,364 +142
Jul12 120124 936.25 940.00 931.75 937.00 +1.25 2,561 19,296 -66
Aug12 120124 937.00 940.25 933.00 937.50 +1.00 1,833 18,653 +278
Sep12 120124 936.75 940.00 932.25 937.25 +1.00 1,276 18,970 +147
Oct12 120124 935.75 938.75 932.00 936.00 +1.00 982 12,102 -5
Nov12 120124 934.25 937.25 930.25 934.25 +0.75 988 8,529 +135
Total Volume and Open Interest 190,905 505,745 -3,117
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120124 2.145 2.181 2.145 2.175 +0.022 128 644 -9
Mar12 120124 2.174 2.205 2.174 2.196 +0.023 184 1,059 +9
Apr12 120124 2.199 2.228 2.199 2.215 +0.016 84 897 +53
May12 120124 2.228 2.250 2.224 2.241 +0.022 140 868 -85
Jun12 120124 2.260 2.260 2.258 2.258 +0.022 50 825 +0
Jul12 120124 2.260 2.270 2.245 2.261 +0.019 47 1,500 +10
Aug12 120124 2.249 2.265 2.235 2.252 +0.020 31 901 +17
Total Volume and Open Interest 867 10,288 +115
WTI Crude Oil(ICE)
Mar12 120124 99.75 100.16 98.26 98.95 -0.63 68,236 58,683 -1,650
Apr12 120124 100.00 100.43 98.59 99.29 -0.57 22,637 28,589 -1,260
May12 120124 100.40 100.61 98.95 99.66 -0.52 15,432 19,084 +3,799
Jun12 120124 100.46 100.71 99.26 99.99 -0.48 22,048 41,106 +7
Jul12 120124 100.62 100.88 99.99 100.22 -0.42 4,184 14,280 -378
Aug12 120124 100.67 100.67 100.02 100.33 -0.36 2,613 13,570 -471
Sep12 120124 100.90 100.90 99.58 100.36 -0.31 2,975 12,282 -192
Oct12 120124 100.83 100.83 99.57 100.36 -0.26 1,537 7,498 -18
Nov12 120124 100.78 100.78 99.56 100.36 -0.22 1,253 7,493 +105
Dec12 120124 100.57 100.72 99.53 100.34 -0.18 14,312 56,983 +2,925
Jan13 120124 100.16 100.16 100.16 100.16 -0.14 471 4,746 +148
Feb13 120124 99.97 99.97 99.97 99.97 -0.10 66 1,353 +28
Mar13 120124 99.76 99.76 99.76 99.76 -0.06 4 1,771 -4
Apr13 120124 99.51 99.51 99.51 99.51 -0.02 0 427 +0
May13 120124 99.26 99.26 99.26 99.26 +0.01 0 571 +0
Jun13 120124 98.58 99.02 98.58 99.02 +0.05 1,007 16,052 -92
Total Volume and Open Interest 160,073 356,470 +2,901
US Dollar Index(ICE)
Mar12 120124 79.925 80.345 79.785 80.025 +0.090 14,822 66,477 +1,036
Jun12 120124 80.505 80.505 80.505 80.505 +0.095 10 564 +0
Sep12 120124 80.955 80.955 80.955 80.955 +0.095      
Total Volume and Open Interest 14,832 67,041 +1,036
Australian Dollar(CME)
Mar12 120124 104.60 104.68 103.65 104.21 -0.46 125,215 139,327 +2,549
Jun12 120124 103.00 103.70 102.86 103.26 -0.44 38 237 +15
Sep12 120124 102.39 102.83 102.39 102.39 -0.44 0 110 +0
Total Volume and Open Interest 125,253 139,682 +2,564
British Pound(CME)
Mar12 120124 155.57 156.24 155.25 155.97 +0.42 88,814 193,198 -6,369
Jun12 120124 155.64 155.84 155.40 155.84 +0.44 7 178 +2
Sep12 120124 155.68 155.68 155.26 155.68 +0.42 0 3 +0
Total Volume and Open Interest 88,822 193,381 -6,368
Canadian Dollar(CME)
Mar12 120124 99.05 99.17 98.48 98.89 -0.19 58,676 115,312 -745
Jun12 120124 98.91 98.91 98.35 98.69 -0.19 34 3,149 +7
Sep12 120124 98.40 98.69 98.40 98.51 -0.18 8 1,474 +2
Dec12 120124 98.44 98.50 98.33 98.33 -0.17 19 476 +5
Total Volume and Open Interest 58,737 120,443 -731
Japanese Yen(CME)
Mar12 120124 129.94 130.00 128.50 128.71 -1.23 69,833 163,452 +2,966
Jun12 120124 130.02 130.11 128.75 128.88 -1.23 25 441 +12
Sep12 120124 129.53 130.31 128.89 129.08 -1.23 0 13 +0
Total Volume and Open Interest 69,858 163,908 +2,978
Swiss Franc(CME)
Mar12 120124 107.91 108.36 107.47 107.77 -0.14 21,031 40,432 +450
Jun12 120124 107.94 108.10 107.94 107.96 -0.14 3 48 +0
Sep12 120124 108.19 108.34 108.19 108.19 -0.15 0 4 +0
Total Volume and Open Interest 21,035 40,485 +450
EuroFX(CME)
Mar12 120124 130.17 130.66 129.56 130.25 +0.05 241,537 312,052 +8,483
Jun12 120124 130.38 130.71 129.67 130.32 +0.04 156 3,499 +5
Sep12 120124 130.43 130.43 130.42 130.43 +0.01 0 65 +0
Total Volume and Open Interest 241,693 315,634 +8,488
Mexican Peso(CME)
Feb12 120124 760.0 760.0 759.0 760.0 +1.0 2,500 930 -1,645
Mar12 120124 756.5 760.0 751.0 758.0 +1.0 32,451 138,115 +5,074
Total Volume and Open Interest 34,951 139,402 +3,429
Brazilian Real(CME)
Feb12 120124 568.25 569.40 564.90 568.25 -0.65 0 736 +0
Mar12 120124 565.00 565.00 561.20 565.00 -0.85 619 3,094 -64
Apr12 120124 561.75 561.75 561.75 561.75 -0.85      
May12 120124 558.55 558.55 558.55 558.55 -0.85      
Total Volume and Open Interest 619 17,446 -64
30-Year T-Bonds(CBOT)
Mar12 120124 141~140 141~250 140~250 141~050 unch 306,557 619,548 -2,713
Jun12 120124 140~010 140~060 139~190 139~230 unch 148 2,142 +8
Sep12 120124 138~190 138~190 138~190 138~190 unch      
Total Volume and Open Interest 306,705 621,690 -2,705
10-Year T-Notes(CBOT)
Mar12 120124 130~015 130~070 129~275 130~030 +0~035 1,015,232 1,666,481 +20,202
Jun12 120124 129~180 129~305 129~180 129~240 +0~035 165 1,691 -22
Sep12 120124 128~290 128~290 128~255 128~290 +0~035      
Total Volume and Open Interest 1,015,397 1,668,172 +20,180
5-Year T-Notes(CBOT)
Mar12 120124 123~011 123~018 123~002 123~014 +0~007 463,669 1,435,438 +7,808
Jun12 120124 122~115 122~115 122~108 122~113 +0~005 31 455 +28
Sep12 120124 122~009 122~009 122~004 122~009 +0~005      
Total Volume and Open Interest 463,700 1,435,893 +7,836
2 Year T-Notes(CBOT)
Mar12 120124 110~041 110~043 110~039 110~040 unch 160,430 793,715 -12,564
Jun12 120124 110~028 110~028 110~027 110~028 unch 20 1,597 +10
Sep12 120124 109~094 109~094 109~094 109~094 unch      
Total Volume and Open Interest 160,450 795,312 -12,554
Eurodollars(CME)
Mar12 120124 99.495 99.505 99.490 99.500 +0.005 205,000 970,322 -18,044
Jun12 120124 99.480 99.495 99.470 99.480 unch 176,494 941,985 +9,675
Sep12 120124 99.460 99.480 99.450 99.455 -0.005 148,605 687,631 +10,109
Dec12 120124 99.435 99.455 99.420 99.430 -0.010 118,898 796,171 +4,857
Mar13 120124 99.425 99.445 99.410 99.420 -0.010 162,498 769,340 -3,769
Jun13 120124 99.395 99.415 99.375 99.395 -0.005 112,612 605,958 +3,148
Sep13 120124 99.350 99.365 99.330 99.350 unch 127,643 577,014 -3,040
Dec13 120124 99.275 99.295 99.260 99.280 +0.005 125,035 543,162 -6,468
Mar14 120124 99.175 99.195 99.160 99.185 +0.010 85,770 409,639 +1,019
Jun14 120124 99.035 99.055 99.020 99.050 +0.015 86,582 313,611 -4,420
Sep14 120124 98.870 98.895 98.855 98.890 +0.020 67,344 215,750 +7,778
Dec14 120124 98.685 98.710 98.670 98.705 +0.025 81,347 239,064 +6,065
Mar15 120124 98.500 98.525 98.485 98.525 +0.030 51,407 163,755 -3,733
Jun15 120124 0.011 0.031 6.545 0.031 +0.030 32,741 111,316 -2,526
Sep15 120124 6.390 6.395 6.355 6.395 +0.030 19,185 81,223 -164
Dec15 120124 6.195 6.205 6.160 6.200 +0.030 28,047 88,855 +2,644
Mar16 120124 6.030 6.040 5.995 6.035 +0.030 9,799 51,077 -356
Jun16 120124 5.870 5.880 5.830 5.875 +0.030 9,476 42,410 -1,074
Total Volume and Open Interest 1,684,275 7,828,571 +11,421
30 Day Federal Funds(CBOT)
Jan12 120124 99.918 99.918 99.915 99.918 unch 9,903 66,712 -31
Feb12 120124 99.915 99.915 99.910 99.915 unch 6,724 55,806 +815
Mar12 120124 99.910 99.915 99.905 99.910 unch 6,620 34,587 -470
Apr12 120124 99.905 99.905 99.900 99.905 unch 946 36,925 -130
May12 120124 99.905 99.905 99.895 99.905 unch 1,417 44,290 +261
Jun12 120124 99.900 99.905 99.895 99.900 -0.005 1,631 31,239 -742
Total Volume and Open Interest 39,853 528,218 +3,350
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120124 99.662 99.662 99.662 99.662 unch 0 40 +0
Jun12 120124 99.665 99.665 99.665 99.665 unch      
Sep12 120124 99.662 99.662 99.662 99.662 unch      
Dec12 120124 99.660 99.660 99.660 99.660 unch      
Mar13 120124 99.655 99.655 99.655 99.655 unch      
Jun13 120124 99.640 99.640 99.640 99.640 unch      
Sep13 120124 99.640 99.640 99.640 99.640 unch      
Dec13 120124 99.640 99.640 99.640 99.640 unch      
Mar14 120124 99.500 99.500 99.500 99.500 unch      
Jun14 120124 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120124 99.66 99.66 99.66 99.66 unch 0 1,949 +0
Jun12 120124 99.66 99.67 99.66 99.67 0.00 0 1,440 +0
Sep12 120124 99.66 99.66 99.66 99.66 -0.01 0 711 +0
Dec12 120124 99.66 99.66 99.66 99.66 0.00 0 115 +0
Mar13 120124 99.65 99.65 99.65 99.65 -0.01 0 131 -2
Jun13 120124 99.64 99.64 99.64 99.64 0.00 0 208 +0
Sep13 120124 99.64 99.64 99.64 99.64 0.00 0 325 +0
Dec13 120124 99.64 99.64 99.64 99.64 0.00 0 265 +0
Total Volume and Open Interest 0 5,144 -2
Japanese Gov't Bonds(SGX)
Mar12 120124 142.19 142.20 142.05 142.12 -0.12 1,979 25,262 -290
Jun12 120124 141.50 141.50 141.50 141.50 unch 0 2 +0
Sep12 120124 139.41 139.41 139.41 139.41 unch 0 5 +0
Total Volume and Open Interest 1,979 25,273 -290
Euro-Bund(EUREX)
Mar12 120124 137.52 137.90 137.18 137.30 -0.14 785,424 852,906 -15,909
Jun12 120124 135.95 136.09 135.52 135.59 -0.12 1,842 3,510 +402
Sep12 120124 135.50 135.50 135.50 135.50 -0.14 0 1 +0
Total Volume and Open Interest 787,266 856,417 -15,507
Euro-Bobl(EUREX)
Mar12 120124 124.56 124.75 124.40 124.45 -0.11 438,778 691,974 +5,174
Jun12 120124 123.01 123.01 122.86 122.86 -0.10 5,000 5,059 +5,000
Sep12 120124 122.84 122.84 122.84 122.84 -0.11      
Total Volume and Open Interest 443,778 697,033 +10,174
3-Mth Euribor(EUREX)
Mar12 120124 99.100 99.100 99.095 99.095 -0.025 100 1,759 +100
Jun12 120124 99.185 99.185 99.180 99.180 -0.040 0 1,200 +0
Sep12 120124 99.195 99.200 99.195 99.195 -0.050 5 973 +0
Total Volume and Open Interest 105 6,282 +100
Long Gilt(LIFFE)
Mar12 120124 115~09 115~20 114~31 115~02 -0~04 139,360 345,034 -9,687
Jun12 120124 114~02 114~02 114~02 114~02 -0~04 0 89 +0
Total Volume and Open Interest 139,360 345,123 -9,687
3-Mth Short Sterling(LIFFE)
Mar12 120124 98.96 98.97 98.95 98.96 unch 31,445 345,425 -614
Jun12 120124 99.02 99.03 98.99 99.01 unch 48,894 275,147 +10,593
Sep12 120124 99.04 99.06 99.02 99.04 unch 46,302 319,391 +6,594
Dec12 120124 99.05 99.07 99.02 99.04 unch 42,946 230,922 +1,662
Mar13 120124 99.05 99.07 99.02 99.04 unch 59,685 282,762 -2,637
Jun13 120124 99.01 99.03 98.98 99.00 unch 46,151 228,617 -5,409
Total Volume and Open Interest 400,188 2,182,508 +12,349
3-Mth Euribor(LIFFE)
Mar12 120124 99.115 99.150 99.080 99.095 -0.025 96,560 526,868 -5,196
Jun12 120124 99.215 99.245 99.160 99.180 -0.040 107,898 515,102 +9,323
Sep12 120124 99.235 99.260 99.180 99.195 -0.050 97,358 470,243 +9,003
Total Volume and Open Interest 730,443 3,393,150 +43,403
3-Mth Aus T-Bills(SFE)
Mar12 120124 95.85 95.88 95.84 95.87 +0.01 11,679 223,090 -3,224
Jun12 120124 96.19 96.22 96.16 96.22 +0.03 17,243 171,079 -632
Sep12 120124 96.33 96.36 96.29 96.35 +0.02 7,364 115,240 -3,294
Dec12 120124 96.29 96.33 96.26 96.33 +0.03 2,955 78,618 +397
Mar13 120124 96.26 96.28 96.21 96.27 +0.02 1,029 51,122 -272
Jun13 120124 96.17 96.20 96.16 96.20 +0.02 801 52,731 +549
Sep13 120124 96.10 96.13 96.09 96.13 +0.02 425 31,180 +306
Dec13 120124 96.03 96.07 96.03 96.06 +0.02 326 23,476 +80
Mar14 120124 95.99 96.02 95.99 96.00 +0.02 24 2,344 -22
Jun14 120124 95.89 95.92 95.89 95.92 +0.01 10 446 +10
Total Volume and Open Interest 41,876 749,509 -6,082
10-Year Aus T-Bonds(SFE)
Mar12 120124 96.08 96.09 95.99 96.06 -0.02 35,623 350,316 -3,249
Jun12 120124 96.06 96.06 96.06 96.06 -0.02      
Total Volume and Open Interest 35,623 350,316 -3,249
3-Year Aus T-Bonds(SFE)
Mar12 120124 96.74 96.76 96.68 96.75 +0.01 81,673 403,428 -1,633
Jun12 120124 96.75 96.75 96.75 96.75 +0.01      
Total Volume and Open Interest 81,673 403,428 -1,633
Gold(CMX)
Feb12 120124 1677.1 1680.0 1661.0 1664.5 -13.8 127,005 148,309 -8,312
Apr12 120124 1680.4 1682.7 1663.8 1667.4 -13.7 17,282 113,699 +5,518
Jun12 120124 1684.9 1685.4 1668.3 1670.2 -13.9 4,351 48,121 -597
Aug12 120124 1683.1 1683.1 1671.1 1672.6 -14.0 878 16,311 -153
Oct12 120124 1687.3 1687.7 1674.9 1675.0 -14.0 191 11,693 -8
Dec12 120124 1691.5 1691.5 1675.3 1677.3 -14.1 1,395 29,181 -165
Feb13 120124 1690.1 1690.1 1679.4 1679.4 -14.1 781 10,194 +557
Apr13 120124 1681.8 1681.8 1681.8 1681.8 -14.1 300 2,762 +300
Jun13 120124 1684.6 1684.6 1684.6 1684.6 -14.0 160 11,215 +0
Aug13 120124 1687.5 1687.5 1687.5 1687.5 -13.9 0 155 +0
Oct13 120124 1690.7 1690.7 1690.7 1690.7 -13.9      
Dec13 120124 1696.5 1696.5 1694.0 1694.2 -13.8 337 11,145 +8
Total Volume and Open Interest 153,097 438,487 -2,833
Silver(CMX)
Mar12 120124 3234.5 3247.0 3185.5 3197.5 -29.5 42,779 53,024 +1,673
May12 120124 3238.0 3248.0 3194.5 3202.6 -29.7 1,248 11,541 +154
Jul12 120124 3230.0 3240.0 3205.5 3206.5 -30.0 761 4,992 +463
Sep12 120124 3209.1 3209.1 3209.1 3209.1 -30.0 277 3,185 +52
Dec12 120124 3261.0 3261.0 3208.0 3212.4 -30.0 499 14,321 +52
Mar13 120124 3233.0 3233.0 3212.3 3212.3 -29.8 3 1,355 +1
May13 120124 3211.0 3211.0 3211.0 3211.0 -29.8 0 1,085 +0
Total Volume and Open Interest 45,852 104,406 +2,351
Platinum(NYMEX)
Jan12 120124 1547.0 1552.2 1543.7 1550.2 -8.9 0 87 +0
Apr12 120124 1566.1 1572.0 1541.1 1552.4 -8.7 7,255 42,259 +420
Jul12 120124 1561.6 1561.6 1550.0 1555.9 -8.5 37 1,484 +20
Oct12 120124 1549.4 1562.0 1548.9 1559.1 -8.7 0 126 +0
Total Volume and Open Interest 7,292 43,959 +440
Palladium(NYMEX)
Mar12 120124 29.84 34.64 14.64 25.19 -8.30 3,250 16,959 +99
Jun12 120124 26.84 26.84 26.84 26.84 -8.20 11 627 +11
Sep12 120124 27.84 27.84 27.84 27.84 -8.45 1 154 +1
Total Volume and Open Interest 3,262 17,740 +111
Copper(CMX)
Mar12 120124 381.50 382.60 374.95 380.75 +0.90 48,079 73,299 +826
May12 120124 382.20 383.50 376.20 381.95 +1.00 10,316 25,831 -571
Jul12 120124 383.10 383.30 377.90 382.95 +1.05 3,321 19,845 +1,579
Sep12 120124 383.50 383.80 383.50 383.55 +1.10 825 3,725 -155
Dec12 120124 383.25 385.40 378.70 384.05 +1.10 680 5,571 +247
Total Volume and Open Interest 63,991 138,836 +2,079
DJIA Index(CBOT)
Mar12 120124 12655 12655 12570 12626 -24 680 11,032 -84
Jun12 120124 12557 12581 12557 12557 -24 1 283 +1
Sep12 120124 12494 12518 12494 12494 -24      
Dec12 120124 12417 12441 12417 12417 -24      
Total Volume and Open Interest 681 11,315 -83
E-mini DJIA Index(CBOT)
Mar12 120124 12650 12653 12561 12626 -24 74,606 105,568 +1,152
Jun12 120124 12588 12588 12527 12557 -24 21 63 -4
Sep12 120124 12494 12494 12494 12494 -24 0 10 +0
Dec12 120124 12429 12429 12374 12417 -24      
Total Volume and Open Interest 74,627 105,641 +1,148
S & P 500(CME)
Mar12 120124 1311.40 1311.80 1301.70 1311.40 +0.30 12,535 253,960 +4,888
Jun12 120124 1299.00 1306.50 1296.50 1305.80 +0.30 15 2,830 -10
Sep12 120124 1299.80 1300.50 1290.50 1299.80 +0.30 11 1,067 +0
Dec12 120124 1294.00 1294.70 1284.70 1294.00 +0.30 26 226 +24
Total Volume and Open Interest 12,587 258,083 +4,902
S & P 500 E-Mini(Globex)
Mar12 120124 1311.25 1311.75 1301.50 1311.50 +0.50 1,420,429 2,659,069 +2,258
Jun12 120124 1304.50 1306.00 1296.00 1305.75 +0.25 5,461 24,383 +4,970
Total Volume and Open Interest 1,425,896 2,683,783 +7,230
NASDAQ 100(CME)
Mar12 120124 2435.50 2439.00 2419.00 2437.50 +2.50 1,382 14,749 +797
Jun12 120124 2433.50 2433.50 2420.00 2433.50 +2.50      
Sep12 120124 2431.00 2431.00 2429.50 2431.00 +2.50      
Total Volume and Open Interest 1,382 14,749 +797
NASDAQ 100 E-Mini(Globex)
Mar12 120124 2435.50 2439.80 2419.50 2437.50 +2.50 153,095 367,921 +9,658
Jun12 120124 2430.00 2433.50 2426.50 2433.50 +2.50 27 195 +2
Total Volume and Open Interest 153,122 368,120 +9,660
S & P Midcap 400(CME)
Mar12 120124 933.00 933.00 920.00 933.00 +4.10 91 1,170 +0
Jun12 120124 931.00 931.00 931.00 931.00 +4.10      
Sep12 120124 929.00 929.00 929.00 929.00 +4.10      
Total Volume and Open Interest 91 1,170 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120124 8805 8820 8760 8815 +15 4,505 22,818 -346
Jun12 120124 8755 8755 8740 8755 +15 2 42 +0
Total Volume and Open Interest 4,507 22,860 -346
Nikkei 225(SGX)
Mar12 120124 8760 8820 8745 8780 +20 114,467 201,643 -403
Jun12 120124 8725 8735 8695 8705 +20 71 1,572 -88
Sep12 120124 8700 8700 8700 8700 +20 0 30 +0
Total Volume and Open Interest 114,584 209,642 -523
CAC 40(EURONEXT)
Feb12 120124 3330.0 3332.0 3292.0 3321.5 -18.0 77,972 265,100 +16,326
Mar12 120124 3330.5 3330.5 3296.5 3321.5 -19.0 738 24,959 +128
Apr12 120124 3309.5 3309.5 3309.5 3309.5 -27.0      
Total Volume and Open Interest 78,710 290,109  
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 120124 6412.0 6429.5 6338.0 6416.0 -21.0 142,089 157,963 -753
Jun12 120124 6426.5 6440.0 6358.0 6428.5 -21.0 522 5,324 -325
Sep12 120124 6415.0 6437.0 6415.0 6436.0 -20.0 11 498 +2
Total Volume and Open Interest 142,622 163,785 -1,076
FT-SE 100(EURONEXT)
Mar12 120124 5740.00 5745.50 5675.50 5703.50 -34.00 99,231 626,895 +2,080
Jun12 120124 5700.00 5700.00 5634.50 5655.50 -34.50 1 6,260 +1
Sep12 120124 5623.00 5623.00 5623.00 5623.00 -34.50 0 10 +0
Total Volume and Open Interest 99,232 633,165 +2,081
SPI 200(SFE)
Mar12 120124 4193.0 4225.0 4181.0 4192.0 unch 16,802 184,833 -2,486
Jun12 120124 4203.0 4203.0 4203.0 4203.0 unch 0 2,162 +0
Sep12 120124 4167.0 4167.0 4167.0 4167.0 unch 0 1,226 +0
Total Volume and Open Interest 16,963 189,817 -5,528
GSCI(CME)
Feb12 120124 656.00 660.00 655.00 659.50 +1.00 37 8,936 +11
Mar12 120124 659.00 663.50 658.00 663.00 +1.00 4 1 -1
Apr12 120124 664.50 665.00 659.50 664.50 +1.00      
Total Volume and Open Interest 41 8,937 +10
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