Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 25, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120125 1218.75 1226.25 1208.50 1213.50 -6.50 98,348 196,689 -4,799
May12 120125 1227.75 1235.00 1218.00 1222.75 -6.00 22,217 98,304 +2,028
Jul12 120125 1236.50 1244.50 1227.75 1232.50 -5.50 24,734 91,421 -561
Aug12 120125 1232.00 1236.00 1226.00 1230.25 -3.75 536 2,381 -2
Sep12 120125 1222.00 1227.50 1219.00 1221.25 -1.25 450 1,785 +23
Nov12 120125 1211.75 1221.75 1208.75 1213.75 +0.75 13,041 65,006 -584
Jan13 120125 1220.00 1229.00 1218.50 1221.25 +1.25 889 14,427 -250
Mar13 120125 1228.00 1228.00 1222.75 1226.75 -0.25 215 1,426 +23
May13 120125 1226.75 1226.75 1226.25 1226.75 +0.50 101 523 +40
Jul13 120125 1230.00 1234.50 1228.00 1228.75 +0.75 178 1,205 +93
Aug13 120125 1224.00 1224.00 1223.75 1224.00 +0.25 0 2 +0
Sep13 120125 1202.25 1202.25 1202.00 1202.25 +0.25      
Nov13 120125 1191.00 1198.00 1188.50 1190.25 +0.25 124 2,632 +18
Jan14 120125 1197.00 1197.00 1196.75 1197.00 +0.25 0 30 +0
Total Volume and Open Interest 160,833 476,206 -3,971
Soybean Meal(CBOT)
Mar12 120125 323.80 325.90 319.80 321.10 -2.40 41,701 88,738 -686
May12 120125 325.60 327.80 321.90 323.30 -2.00 12,016 35,050 +1,322
Jul12 120125 328.00 329.90 324.60 325.90 -1.60 7,633 30,567 +372
Aug12 120125 325.00 327.70 324.80 325.30 -1.10 1,007 6,355 -63
Sep12 120125 325.00 326.50 323.00 323.80 -0.50 874 5,792 -21
Oct12 120125 320.80 322.00 318.50 319.90 +0.80 677 3,722 +97
Dec12 120125 317.70 321.40 317.40 318.90 +1.20 3,116 21,789 +260
Jan13 120125 319.00 320.60 319.00 320.30 +1.20 219 1,749 +17
Mar13 120125 323.20 323.20 322.00 323.20 +1.20 146 2,224 +13
May13 120125 324.10 324.10 322.90 324.10 +1.20 100 1,295 +13
Total Volume and Open Interest 67,637 198,664 +1,419
Soybean Oil(CBOT)
Mar12 120125 51.40 51.52 51.10 51.39 +0.04 48,979 152,848 -3,307
May12 120125 51.84 51.94 51.55 51.82 +0.04 7,889 65,256 +47
Jul12 120125 52.25 52.37 51.97 52.24 +0.03 8,205 46,059 +1,736
Aug12 120125 52.41 52.43 52.10 52.35 +0.04 475 6,457 +224
Sep12 120125 52.50 52.52 52.19 52.45 +0.04 326 5,243 -27
Oct12 120125 52.54 52.65 52.30 52.47 +0.04 79 5,474 +19
Dec12 120125 52.65 52.81 52.36 52.63 unch 2,491 27,123 +225
Jan13 120125 52.80 52.80 52.78 52.80 +0.02 2 370 +0
Mar13 120125 52.92 53.05 52.92 53.05 +0.02 5 281 +3
May13 120125 53.15 53.15 53.13 53.15 +0.02 0 119 +0
Total Volume and Open Interest 68,538 310,232 -1,075
Canola(WCE)
Mar12 120125 526.9 528.5 522.5 524.4 -1.6 6,760 80,290 +1,684
May12 120125 533.9 534.4 529.7 530.1 -1.7 2,857 31,713 +1,135
Jul12 120125 534.1 534.1 529.1 529.2 -1.9 874 19,500 +516
Nov12 120125 507.2 512.3 506.5 507.0 -0.8 800 25,365 +403
Jan13 120125 511.0 514.8 511.0 512.4 -0.8 59 1,068 +11
Total Volume and Open Interest 11,365 158,451 +3,761
Corn(CBOT)
Mar12 120125 629.50 638.00 625.50 634.50 +4.25 163,204 446,482 +2,103
May12 120125 634.25 643.00 631.50 640.25 +5.00 35,851 235,259 +1,781
Jul12 120125 637.50 646.50 635.25 644.00 +5.50 49,485 202,415 +127
Sep12 120125 585.50 590.75 581.75 587.00 +0.75 7,967 60,557 +1,909
Dec12 120125 561.50 568.00 558.50 563.00 +0.50 27,170 209,556 +1,308
Mar13 120125 574.00 580.25 572.75 575.25 +0.50 1,075 41,288 +670
May13 120125 581.00 584.50 580.00 582.25 +0.50 92 1,966 -7
Jul13 120125 586.00 589.50 586.00 587.25 +0.25 231 2,509 -47
Sep13 120125 561.50 564.00 561.25 562.00 -2.00 2 579 +0
Dec13 120125 554.75 555.75 550.00 551.00 -2.50 264 16,737 +103
Total Volume and Open Interest 285,363 1,219,618 +7,949
Wheat(CBOT)
Mar12 120125 632.75 649.75 629.50 641.25 +7.75 47,179 193,321 +296
May12 120125 649.00 662.25 644.25 656.25 +5.50 12,316 84,169 +2,171
Jul12 120125 664.00 677.00 659.50 671.25 +5.00 10,007 93,635 +367
Sep12 120125 681.75 692.00 677.75 687.00 +4.00 2,345 29,932 +85
Dec12 120125 700.00 709.50 694.00 703.25 +2.00 3,942 50,274 -512
Mar13 120125 715.25 723.75 713.75 719.00 +0.75 436 3,460 +177
Total Volume and Open Interest 76,775 459,945 +2,786
Wheat(KCBT)
Mar12 120125 685.00 702.75 682.75 697.00 +11.00 7,768 60,360 +1,200
May12 120125 694.00 710.25 692.00 705.75 +10.50 2,075 21,445 +660
Jul12 120125 703.00 720.50 701.25 714.25 +10.00 3,088 43,293 +1,220
Sep12 120125 719.50 732.00 717.00 727.25 +9.50 654 8,396 +78
Dec12 120125 734.75 750.00 734.00 745.25 +8.25 1,455 11,698 +220
Mar13 120125 750.00 762.75 750.00 758.00 +7.50 16 459 +9
Total Volume and Open Interest 15,056 146,010 +3,387
Wheat(MGE)
Mar12 120125 803.00 821.75 801.00 812.75 +9.00 918 14,291 -133
May12 120125 790.00 808.00 790.00 798.25 +7.25 486 9,383 +134
Jul12 120125 788.75 799.00 782.00 789.25 +5.00 300 8,548 +112
Sep12 120125 764.00 778.25 761.25 770.75 +6.25 121 5,513 -14
Dec12 120125 770.00 784.00 768.50 776.75 +6.00 265 4,218 +61
Total Volume and Open Interest 2,097 42,252 +161
Oats(CBOT)
Mar12 120125 295.00 300.00 294.50 298.25 +3.75 517 9,254 +57
May12 120125 299.00 302.50 296.00 299.75 +3.75 153 3,398 +59
Jul12 120125 304.00 306.00 300.75 302.25 +1.25 13 260 +1
Sep12 120125 306.75 306.75 306.75 306.75 unch 0 32 +0
Total Volume and Open Interest 716 13,688 +137
Rough Rice(CBOT)
Mar12 120125 14.63 14.70 14.57 14.59 -0.02 319 11,988 +19
May12 120125 14.90 14.94 14.85 14.86 -0.03 30 1,046 +14
Jul12 120125 15.19 15.19 15.14 15.14 -0.02 5 660 -1
Sep12 120125 15.08 15.13 15.07 15.07 unch 4 247 +0
Total Volume and Open Interest 358 13,946 +32
Live Cattle(CME)
Feb12 120125 125.930 126.385 125.200 125.850 +0.050 11,461 64,687 -2,532
Apr12 120125 129.250 129.685 128.600 129.185 unch 14,554 127,516 +863
Jun12 120125 127.650 128.050 127.035 127.500 unch 7,105 86,775 +475
Aug12 120125 129.100 129.500 128.575 129.200 +0.015 3,836 31,522 +752
Oct12 120125 131.300 131.900 131.000 131.785 +0.100 1,366 12,664 +283
Dec12 120125 131.985 132.500 131.550 132.450 +0.400 717 7,398 +258
Total Volume and Open Interest 39,229 332,805 +252
Feeder Cattle(CME)
Jan12 120125 152.200 152.825 152.185 152.535 +0.210 525 2,483 -212
Mar12 120125 154.650 155.535 154.250 155.000 +0.120 2,466 19,557 +178
Apr12 120125 156.325 157.000 155.880 156.850 +0.065 839 5,930 +65
May12 120125 157.130 157.800 156.750 157.785 +0.250 687 5,963 +31
Aug12 120125 158.400 159.150 158.000 159.150 +0.325 630 6,710 +100
Sep12 120125 158.750 159.050 157.880 159.050 +0.300 84 1,222 +24
Oct12 120125 158.550 159.000 157.800 159.000 +0.350 31 536 +11
Total Volume and Open Interest 5,280 42,619 +206
Lean Hogs(CME)
Feb12 120125 86.000 87.350 85.980 86.635 +0.600 12,379 34,211 -1,803
Apr12 120125 88.000 88.830 87.885 88.230 +0.380 12,117 93,124 +190
May12 120125 96.100 96.500 95.950 96.500 +0.700 258 2,561 +172
Jun12 120125 98.000 98.550 97.850 97.850 +0.050 6,638 55,792 -63
Jul12 120125 98.000 98.035 97.500 97.785 +0.035 1,949 16,037 +492
Aug12 120125 96.930 97.400 96.800 97.080 +0.730 2,320 19,851 +402
Oct12 120125 86.400 87.000 86.400 86.850 +0.270 1,640 15,174 +537
Dec12 120125 82.250 82.680 82.100 82.580 +0.130 968 7,863 +527
Total Volume and Open Interest 38,638 247,458 +740
Class III Milk(CME)
Jan12 120125 17.10 17.12 17.08 17.09 -0.01 86 4,213 +1
Feb12 120125 16.57 16.66 16.51 16.58 +0.08 213 5,312 +6
Mar12 120125 16.90 16.90 16.68 16.85 +0.03 301 5,221 +93
Apr12 120125 16.80 16.88 16.74 16.85 +0.03 138 3,228 +27
May12 120125 16.83 16.90 16.76 16.90 +0.07 50 2,947 +19
Total Volume and Open Interest 889 32,957 +187
Cocoa(ICE)
Mar12 120125 2410 2456 2389 2422 +9 8,343 73,414 -481
May12 120125 2430 2481 2422 2447 +13 2,257 36,659 +650
Jul12 120125 2456 2501 2446 2470 +16 994 21,406 +86
Sep12 120125 2490 2519 2458 2486 +13 294 15,088 +48
Dec12 120125 2489 2520 2479 2505 +12 599 14,670 -104
Mar13 120125 2531 2555 2501 2522 +11 289 6,230 +256
May13 120125 2541 2561 2509 2534 +9 1 2,495 +0
Total Volume and Open Interest 12,897 170,859 +571
Coffee "C"(ICE)
Mar12 120125 220.25 221.90 216.80 217.20 -3.25 15,579 53,256 +801
May12 120125 223.00 224.85 219.75 220.15 -3.35 5,092 29,753 +459
Jul12 120125 226.90 226.90 222.70 223.05 -3.35 1,928 14,388 +1,027
Sep12 120125 229.30 229.30 225.45 225.60 -3.40 538 7,737 +40
Dec12 120125 228.95 229.15 228.10 228.25 -3.40 211 7,327 +87
Mar13 120125 231.35 231.35 230.80 230.80 -3.55 71 1,102 +56
Total Volume and Open Interest 23,427 114,144 +2,477
Orange Juice(ICE)
Mar12 120125 216.95 216.95 208.20 211.15 -6.85 1,765 20,073 +631
May12 120125 193.55 195.10 191.40 194.70 -1.75 508 4,503 +153
Jul12 120125 185.00 186.05 182.20 185.85 -1.60 64 1,069 +16
Sep12 120125 180.85 180.85 180.85 180.85 -3.10 5 351 -2
Nov12 120125 178.00 178.00 175.00 175.85 -3.55 8 166 +8
Jan13 120125 174.00 174.00 174.00 174.00 -3.55 0 5 +0
Total Volume and Open Interest 2,350 26,171 +806
Sugar #11(ICE)
Mar12 120125 24.83 24.98 24.39 24.51 -0.38 36,653 215,997 +3,710
May12 120125 24.17 24.33 23.85 23.99 -0.28 18,968 114,817 +1,775
Jul12 120125 23.56 23.71 23.33 23.53 -0.14 16,721 135,861 +1,840
Oct12 120125 23.81 23.93 23.60 23.84 -0.07 8,005 70,810 +1,191
Mar13 120125 24.26 24.37 24.05 24.35 -0.01 3,793 46,366 +1,280
Total Volume and Open Interest 86,986 639,037 +9,851
London Cocoa(LCE)
Mar12 120125 1588 1612 1571 1589 +5 5,822 68,741 +796
May12 120125 1599 1621 1584 1599 +4 1,740 24,130 +226
Jul12 120125 1614 1633 1596 1613 +3 1,251 31,874 +844
Sep12 120125 1625 1645 1609 1626 +3 253 24,080 +110
Dec12 120125 1633 1653 1619 1634 +3 287 17,987 +161
Mar13 120125 1660 1660 1644 1644 +4 24 10,160 +4
May13 120125 1650 1650 1650 1650 +4 139 5,550 -10
Total Volume and Open Interest 9,675 184,123 +2,237
London Sugar(LCE)
Mar12 120125 653.30 654.90 644.80 645.50 -12.20 2,325 29,408 +112
May12 120125 632.40 634.20 622.90 624.10 -12.60 1,434 16,491 +645
Aug12 120125 618.10 619.70 609.20 609.90 -12.10 535 14,441 +265
Oct12 120125 619.30 619.70 609.00 609.40 -11.60 283 5,277 +163
Dec12 120125 618.30 620.10 611.40 611.40 -10.60 31 1,922 +9
Total Volume and Open Interest 4,613 69,334 +1,192
Cotton(ICE)
Mar12 120125 97.99 98.05 94.59 96.92 -1.26 9,314 78,444 +628
May12 120125 98.40 98.40 95.05 97.36 -1.18 4,952 34,573 +1,457
Jul12 120125 98.48 98.48 95.50 97.64 -1.01 3,133 32,089 +1,878
Oct12 120125 97.30 97.30 97.19 97.19 -0.46 2 89 +0
Dec12 120125 94.00 95.00 92.69 94.69 +0.28 578 16,028 +255
Mar13 120125 95.14 95.62 94.33 95.62 +0.73 37 483 +10
Total Volume and Open Interest 18,026 162,671 +4,232
Lumber(CME)
Mar12 120125 235.4 241.0 234.6 238.7 +3.4 466 6,506 +50
May12 120125 251.0 255.9 250.6 255.1 +5.0 193 2,136 +14
Jul12 120125 262.4 265.0 262.0 264.0 +1.4 44 571 -25
Sep12 120125 268.9 270.5 266.9 270.5 +3.5 2 258 +0
Total Volume and Open Interest 705 9,504 +39
Crude Oil(NYM)
Mar12 120125 99.20 100.39 97.53 99.40 +0.45 238,960 304,532 -306
Apr12 120125 99.54 100.70 97.88 99.73 +0.44 52,895 89,431 -1,363
May12 120125 99.90 101.03 98.27 100.08 +0.42 31,251 92,641 +816
Jun12 120125 100.36 101.25 98.72 100.38 +0.39 35,412 95,326 +2
Jul12 120125 100.18 101.40 99.01 100.58 +0.36 6,507 46,310 -555
Aug12 120125 100.64 101.14 99.40 100.67 +0.34 3,778 38,638 +33
Sep12 120125 99.86 101.12 99.27 100.70 +0.34 4,088 39,504 +167
Oct12 120125 100.30 100.94 99.50 100.70 +0.34 1,801 31,984 -114
Nov12 120125 99.98 101.09 99.98 100.71 +0.35 1,629 32,375 +351
Dec12 120125 100.51 101.40 99.19 100.70 +0.36 21,949 187,375 -477
Jan13 120125 99.67 100.53 99.11 100.53 +0.37 2,787 30,356 +145
Feb13 120125 100.35 100.35 100.35 100.35 +0.38 2,371 16,753 +1,135
Mar13 120125 100.14 100.14 100.14 100.14 +0.38 1,203 14,807 +321
Apr13 120125 99.89 99.89 99.89 99.89 +0.38 329 6,994 +13
May13 120125 99.65 99.65 99.65 99.65 +0.39 347 7,376 +175
Jun13 120125 98.67 99.90 98.02 99.41 +0.39 3,345 47,701 +340
Total Volume and Open Interest 423,323 1,339,129 +4,032
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 120125 99.275 100.425 97.500 99.400 +0.450 6,814 1,689 +228
Apr12 120125 99.625 100.650 97.950 99.725 +0.425 331 247 -1
May12 120125 99.525 100.850 98.525 100.075 +0.425 134 142 +99
Jun12 120125 99.575 100.375 99.575 100.375 +0.375 6 18 +1
Jul12 120125 100.575 100.575 100.575 100.575 +0.350 1 9 +0
Aug12 120125 100.675 100.675 100.675 100.675 +0.350 0 7 +0
Sep12 120125 100.700 100.700 100.700 100.700 +0.350 0 1 +0
Oct12 120125 100.700 100.700 100.700 100.700 +0.350 0 9 +0
Total Volume and Open Interest 7,287 2,344 +328
Heating Oil(NYM)
Feb12 120125 303.76 304.89 299.86 301.92 -0.50 26,517 44,586 -4,152
Mar12 120125 302.68 304.00 299.08 301.04 -0.47 42,576 70,591 +388
Apr12 120125 300.65 301.91 297.26 299.26 -0.25 16,121 33,369 +1,844
May12 120125 298.40 299.77 295.42 297.55 +0.14 10,395 26,381 +322
Jun12 120125 296.89 298.59 294.34 296.43 +0.32 13,546 42,820 +634
Jul12 120125 295.83 298.15 294.67 296.53 +0.41 2,273 11,941 +366
Aug12 120125 297.05 298.25 295.62 296.98 +0.46 738 4,454 +18
Sep12 120125 296.62 298.31 296.02 297.67 +0.50 890 10,051 -157
Oct12 120125 297.38 300.49 297.38 298.49 +0.53 434 3,702 +107
Nov12 120125 297.98 300.57 297.98 299.24 +0.54 176 2,695 -4
Dec12 120125 299.76 301.30 298.18 299.92 +0.52 1,110 21,052 +136
Jan13 120125 299.14 302.05 299.14 300.42 +0.42 2 3,127 +1
Total Volume and Open Interest 114,792 276,025 -504
Gasoline(NYMEX)
Feb12 120125 281.61 285.97 279.40 283.38 +2.88 20,947 34,756 -3,776
Mar12 120125 282.06 286.38 279.71 283.74 +2.69 39,819 97,311 +4,856
Apr12 120125 294.35 298.75 292.88 296.29 +2.30 18,896 45,380 -651
May12 120125 292.67 297.05 291.47 294.92 +2.28 12,519 34,404 +1,296
Jun12 120125 289.84 294.05 288.52 292.01 +2.22 8,787 41,022 +982
Jul12 120125 286.56 290.28 285.07 288.41 +2.08 3,075 19,685 -49
Aug12 120125 282.78 286.00 282.15 284.67 +1.89 1,415 13,208 +426
Sep12 120125 278.55 282.20 278.25 280.76 +1.68 1,798 11,490 -119
Oct12 120125 266.25 268.10 264.39 266.75 +1.39 1,589 8,032 -50
Nov12 120125 263.20 263.20 263.20 263.20 +1.30 520 3,918 +47
Total Volume and Open Interest 110,290 332,787 +3,023
e-miNY RBOB Gasoline(NYM)
Feb12 120125 283.40 283.40 283.38 283.40 +2.90 0 2 +0
Mar12 120125 283.70 283.74 283.70 283.70 +2.60      
Apr12 120125 296.30 296.30 296.29 296.30 +2.30      
May12 120125 294.90 294.92 294.90 294.90 +2.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120125 2.572 2.776 2.571 2.729 +0.175 259,774 46,412 -17,722
Mar12 120125 2.615 2.814 2.615 2.769 +0.168 181,409 331,191 +2,788
Apr12 120125 2.789 2.916 2.782 2.875 +0.121 110,761 142,240 +600
May12 120125 2.875 2.998 2.875 2.956 +0.108 55,599 99,136 +4,004
Jun12 120125 2.958 3.060 2.944 3.025 +0.105 39,064 44,514 +450
Jul12 120125 3.019 3.113 2.999 3.083 +0.104 28,835 57,564 +1,322
Aug12 120125 3.076 3.139 3.028 3.112 +0.106 18,220 23,826 +605
Sep12 120125 3.047 3.143 3.030 3.117 +0.108 18,569 39,478 -705
Oct12 120125 3.088 3.187 3.074 3.162 +0.111 49,986 90,177 +5,930
Nov12 120125 3.253 3.336 3.244 3.315 +0.099 10,421 35,704 -743
Dec12 120125 3.533 3.610 3.524 3.589 +0.091 9,256 34,099 +208
Jan13 120125 3.673 3.726 3.640 3.712 +0.094 18,330 53,099 +1,568
Feb13 120125 3.696 3.729 3.650 3.715 +0.092 2,941 14,047 +171
Mar13 120125 3.669 3.695 3.620 3.681 +0.088 5,182 24,149 +840
Apr13 120125 3.585 3.651 3.582 3.636 +0.086 7,969 32,888 +550
May13 120125 3.623 3.672 3.615 3.658 +0.082 2,643 7,465 +2,057
Total Volume and Open Interest 824,316 1,161,748 +2,869
Brent Crude Oil(ICE)
Mar12 120125 110.22 110.89 108.91 109.81 -0.22 143,535 215,478 -1,467
Apr12 120125 110.25 110.78 108.90 109.75 -0.25 60,944 140,680 +10,902
May12 120125 110.14 110.71 108.92 109.73 -0.23 35,475 68,328 +3,906
Jun12 120125 110.07 110.61 108.83 109.67 -0.20 32,398 79,236 +272
Jul12 120125 109.91 110.42 108.70 109.54 -0.18 8,903 37,224 +1,862
Aug12 120125 109.64 110.08 108.45 109.29 -0.17 5,289 37,952 +642
Sep12 120125 109.34 109.73 108.20 108.92 -0.17 4,511 46,600 +759
Oct12 120125 109.00 109.37 107.89 108.60 -0.16 2,805 25,675 +298
Nov12 120125 108.69 109.02 107.63 108.32 -0.13 1,798 17,707 -25
Dec12 120125 108.57 108.76 107.18 108.02 -0.09 13,069 110,164 +822
Jan13 120125 107.67 107.67 107.67 107.67 -0.08 531 13,243 -34
Feb13 120125 107.31 107.31 107.31 107.31 -0.07 431 8,398 +37
Mar13 120125 106.98 106.98 106.98 106.98 -0.05 876 5,794 +132
Apr13 120125 106.58 106.58 106.58 106.58 -0.05 458 3,302 +241
Total Volume and Open Interest 318,208 976,738 +18,970
Gas Oil(ICE)
Feb12 120125 942.50 947.25 933.25 942.25 +0.50 43,097 93,774 -2,510
Mar12 120125 944.50 948.75 934.50 943.50 unch 72,234 106,173 +906
Apr12 120125 942.25 946.50 933.00 941.75 -0.25 44,420 50,419 -2,606
May12 120125 938.75 942.75 930.50 938.50 -0.50 18,894 44,979 -602
Jun12 120125 935.75 941.00 928.00 936.50 -0.50 16,203 48,132 -232
Jul12 120125 936.50 940.50 929.25 936.50 -0.50 3,246 20,095 +799
Aug12 120125 937.25 937.75 930.00 937.00 -0.50 1,409 19,233 +580
Sep12 120125 937.25 937.50 930.00 936.75 -0.50 1,249 19,380 +410
Oct12 120125 932.25 939.75 929.00 935.50 -0.50 836 12,335 +233
Nov12 120125 930.50 934.75 927.25 933.75 -0.50 670 8,351 -178
Total Volume and Open Interest 207,782 502,812 -2,933
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120125 2.169 2.189 2.155 2.183 +0.008 213 538 -106
Mar12 120125 2.200 2.212 2.180 2.209 +0.013 102 1,026 -33
Apr12 120125 2.220 2.230 2.202 2.228 +0.013 56 910 +13
May12 120125 2.250 2.261 2.224 2.259 +0.018 114 842 -26
Jun12 120125 2.255 2.275 2.255 2.275 +0.017 32 828 +3
Jul12 120125 2.256 2.285 2.256 2.281 +0.020 11 1,498 -2
Aug12 120125 2.255 2.274 2.249 2.271 +0.019 10 896 -5
Total Volume and Open Interest 643 10,114 -174
WTI Crude Oil(ICE)
Mar12 120125 99.25 100.40 97.51 99.40 +0.45 49,060 60,921 +2,238
Apr12 120125 99.61 100.71 97.88 99.73 +0.44 19,639 31,723 +3,134
May12 120125 99.92 101.02 98.29 100.08 +0.42 10,459 21,398 +2,314
Jun12 120125 100.14 101.26 98.61 100.38 +0.39 11,823 40,547 -559
Jul12 120125 99.59 101.25 99.46 100.58 +0.36 2,432 13,925 -355
Aug12 120125 99.41 101.51 99.27 100.67 +0.34 1,505 13,122 -448
Sep12 120125 99.47 101.51 99.13 100.70 +0.34 1,350 12,236 -46
Oct12 120125 99.50 101.48 99.22 100.70 +0.34 931 7,517 +19
Nov12 120125 99.51 101.35 99.19 100.71 +0.35 862 7,534 +41
Dec12 120125 100.49 101.42 99.14 100.70 +0.36 5,249 56,994 +11
Jan13 120125 100.53 100.53 100.53 100.53 +0.37 287 4,908 +162
Feb13 120125 100.35 100.35 100.35 100.35 +0.38 118 1,346 -7
Mar13 120125 100.14 100.14 100.14 100.14 +0.38 0 1,771 +0
Apr13 120125 99.89 99.89 99.89 99.89 +0.38 0 427 +0
May13 120125 99.65 99.65 99.65 99.65 +0.39 0 571 +0
Jun13 120125 98.88 99.70 98.88 99.41 +0.39 222 15,966 -86
Total Volume and Open Interest 106,026 363,112 +6,642
US Dollar Index(ICE)
Mar12 120125 79.965 80.505 79.515 79.717 -0.308 24,808 64,277 -2,200
Jun12 120125 80.250 80.250 80.155 80.155 -0.350 14 558 -6
Sep12 120125 80.555 80.555 80.555 80.555 -0.400      
Total Volume and Open Interest 24,822 64,835 -2,206
Australian Dollar(CME)
Mar12 120125 104.24 105.60 103.85 105.30 +1.09 102,507 138,632 -695
Jun12 120125 103.48 104.58 103.08 104.33 +1.07 31 241 +4
Sep12 120125 103.43 103.43 102.39 103.43 +1.04 0 110 +0
Total Volume and Open Interest 102,538 138,991 -691
British Pound(CME)
Mar12 120125 156.13 156.72 155.25 156.39 +0.42 79,551 190,766 -2,432
Jun12 120125 155.39 156.25 155.25 156.25 +0.41 9 183 +5
Sep12 120125 156.12 156.12 155.68 156.12 +0.44 0 3 +0
Total Volume and Open Interest 80,060 190,954 -2,427
Canadian Dollar(CME)
Mar12 120125 98.96 99.60 98.42 99.36 +0.47 79,772 118,500 +3,188
Jun12 120125 98.56 99.37 98.25 99.16 +0.47 233 3,167 +18
Sep12 120125 98.30 99.00 98.30 98.98 +0.47 8 1,479 +5
Dec12 120125 97.89 99.00 97.89 98.81 +0.48 9 485 +9
Total Volume and Open Interest 80,022 123,663 +3,220
Japanese Yen(CME)
Mar12 120125 128.83 128.99 127.79 128.60 -0.11 63,450 164,003 +551
Jun12 120125 128.50 129.00 128.01 128.75 -0.13 26 460 +19
Sep12 120125 128.84 129.08 128.84 128.94 -0.14 3 16 +3
Total Volume and Open Interest 63,479 164,481 +573
Swiss Franc(CME)
Mar12 120125 107.89 108.72 107.15 108.42 +0.65 31,486 40,004 -428
Jun12 120125 107.71 108.70 107.71 108.61 +0.65 10 53 +5
Sep12 120125 108.11 108.84 108.11 108.84 +0.65 0 4 +0
Total Volume and Open Interest 31,496 40,062 -423
EuroFX(CME)
Mar12 120125 130.34 131.24 129.33 130.87 +0.62 270,677 306,836 -5,216
Jun12 120125 130.46 131.28 129.41 130.94 +0.62 256 3,606 +107
Sep12 120125 129.82 131.03 129.82 131.03 +0.60 2 67 +2
Total Volume and Open Interest 270,935 310,527 -5,107
Mexican Peso(CME)
Feb12 120125 766.0 766.0 760.0 766.0 +6.0 0 930 +0
Mar12 120125 759.2 765.8 754.2 764.0 +6.0 25,345 136,800 -1,315
Total Volume and Open Interest 25,345 138,087 -1,315
Brazilian Real(CME)
Feb12 120125 566.80 568.25 566.80 566.80 -1.45 0 736 +0
Mar12 120125 563.20 565.00 563.20 563.20 -1.80 127 3,120 +26
Apr12 120125 559.95 561.75 559.95 559.95 -1.80      
May12 120125 556.75 558.55 556.75 556.75 -1.80      
Total Volume and Open Interest 127 17,472 +26
30-Year T-Bonds(CBOT)
Mar12 120125 141~040 143~160 140~290 141~250 +0~200 302,523 619,154 -394
Jun12 120125 139~190 142~000 139~190 140~110 +0~200 135 2,075 -67
Sep12 120125 139~070 139~070 138~190 139~070 +0~200      
Total Volume and Open Interest 302,658 621,229 -461
10-Year T-Notes(CBOT)
Mar12 120125 130~025 131~125 129~310 130~245 +0~215 990,785 1,687,410 +20,929
Jun12 120125 129~245 131~020 129~240 130~150 +0~230 697 1,971 +280
Sep12 120125 129~200 129~200 128~290 129~200 +0~230      
Total Volume and Open Interest 991,482 1,689,381 +21,209
5-Year T-Notes(CBOT)
Mar12 120125 123~014 123~102 123~008 123~078 +0~064 420,496 1,450,338 +14,900
Jun12 120125 122~118 123~078 122~117 123~057 +0~072 141 539 +84
Sep12 120125 122~081 122~081 122~081 122~081 +0~072      
Total Volume and Open Interest 420,637 1,450,877 +14,984
2 Year T-Notes(CBOT)
Mar12 120125 110~041 110~051 110~040 110~047 +0~007 127,574 798,622 +4,907
Jun12 120125 110~029 110~037 110~028 110~037 +0~009 155 1,647 +50
Sep12 120125 109~103 109~103 109~094 109~103 +0~009      
Total Volume and Open Interest 127,729 800,269 +4,957
Eurodollars(CME)
Mar12 120125 99.495 99.515 99.490 99.505 +0.005 159,846 988,682 +18,360
Jun12 120125 99.480 99.505 99.475 99.500 +0.020 181,518 952,501 +10,516
Sep12 120125 99.455 99.495 99.450 99.475 +0.020 155,944 694,601 +6,970
Dec12 120125 99.430 99.480 99.420 99.450 +0.020 187,438 779,055 -17,116
Mar13 120125 99.420 99.480 99.415 99.440 +0.020 186,887 751,498 -17,842
Jun13 120125 99.395 99.460 99.385 99.420 +0.025 150,699 597,582 -8,376
Sep13 120125 99.350 99.435 99.345 99.390 +0.040 127,955 580,391 +3,377
Dec13 120125 99.280 99.390 99.275 99.340 +0.060 153,789 541,918 -1,244
Mar14 120125 99.185 99.340 99.180 99.275 +0.090 128,280 411,548 +1,909
Jun14 120125 99.050 99.250 99.045 99.175 +0.125 110,694 312,570 -1,041
Sep14 120125 98.890 99.120 98.880 99.045 +0.155 83,195 215,836 +86
Dec14 120125 98.695 98.960 98.690 98.880 +0.175 100,641 247,301 +8,237
Mar15 120125 98.520 98.780 98.510 98.705 +0.180 58,102 161,377 -2,378
Jun15 120125 0.026 0.286 0.021 0.211 +0.180 43,319 111,485 +169
Sep15 120125 6.390 0.091 6.385 0.016 -6.379 38,620 80,124 -1,099
Dec15 120125 6.200 6.450 6.190 6.370 +0.170 39,293 85,860 -2,995
Mar16 120125 6.040 6.280 6.025 6.195 +0.160 13,884 51,529 +452
Jun16 120125 5.870 6.115 5.865 6.025 +0.150 11,631 41,852 -558
Total Volume and Open Interest 1,972,334 7,830,179 +1,608
30 Day Federal Funds(CBOT)
Jan12 120125 99.915 99.918 99.915 99.918 unch 2,957 66,968 +256
Feb12 120125 99.910 99.915 99.910 99.915 unch 684 55,799 -7
Mar12 120125 99.910 99.915 99.905 99.910 unch 2,197 34,332 -255
Apr12 120125 99.900 99.910 99.900 99.905 unch 1,559 37,017 +92
May12 120125 99.900 99.905 99.895 99.900 -0.005 2,401 43,237 -1,053
Jun12 120125 99.895 99.905 99.895 99.900 unch 2,728 31,995 +756
Total Volume and Open Interest 25,489 531,223 +3,005
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120125 99.665 99.665 99.665 99.665 +0.003 0 40 +0
Jun12 120125 99.665 99.665 99.665 99.665 unch      
Sep12 120125 99.662 99.662 99.662 99.662 unch      
Dec12 120125 99.660 99.660 99.660 99.660 unch      
Mar13 120125 99.655 99.655 99.655 99.655 unch      
Jun13 120125 99.640 99.640 99.640 99.640 unch      
Sep13 120125 99.640 99.640 99.640 99.640 unch      
Dec13 120125 99.640 99.640 99.640 99.640 unch      
Mar14 120125 99.500 99.500 99.500 99.500 unch      
Jun14 120125 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120125 99.67 99.67 99.67 99.67 +0.00 0 1,759 -190
Jun12 120125 99.67 99.67 99.67 99.67 unch 0 1,440 +0
Sep12 120125 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120125 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120125 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120125 99.64 99.64 99.64 99.64 unch 0 208 +0
Sep13 120125 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120125 99.64 99.64 99.64 99.64 unch 0 265 +0
Total Volume and Open Interest 0 4,954 -190
Japanese Gov't Bonds(SGX)
Mar12 120125 142.15 142.23 142.10 142.22 +0.10 2,332 25,402 +140
Jun12 120125 141.60 141.60 141.60 141.60 +0.10 0 2 +0
Sep12 120125 139.51 139.51 139.51 139.51 +0.10 0 5 +0
Total Volume and Open Interest 2,332 25,413 +140
Euro-Bund(EUREX)
Mar12 120125 137.32 138.41 137.18 137.82 +0.52 698,214 858,490 +5,584
Jun12 120125 135.80 136.63 135.80 136.10 +0.51 1,187 4,127 +617
Sep12 120125 136.02 136.02 136.02 136.02 +0.52 0 1 +0
Total Volume and Open Interest 699,401 862,618 +6,201
Euro-Bobl(EUREX)
Mar12 120125 124.45 125.01 124.31 124.68 +0.23 322,816 691,481 -493
Jun12 120125 122.82 123.09 122.80 123.07 +0.21 14 5,072 +13
Sep12 120125 122.97 122.97 122.97 122.97 +0.13      
Total Volume and Open Interest 322,830 696,553 -480
3-Mth Euribor(EUREX)
Mar12 120125 99.110 99.110 99.090 99.095 unch 0 1,759 +0
Jun12 120125 99.175 99.175 99.170 99.170 -0.010 20 1,200 +0
Sep12 120125 99.185 99.195 99.185 99.190 -0.005 0 973 +0
Total Volume and Open Interest 72 6,293 +11
Long Gilt(LIFFE)
Mar12 120125 115~06 115~25 115~04 115~10 +0~08 133,221 343,360 -1,674
Jun12 120125 114~10 114~10 114~10 114~10 +0~08 0 89 +0
Total Volume and Open Interest 133,221 343,449 -1,674
3-Mth Short Sterling(LIFFE)
Mar12 120125 98.95 98.98 98.94 98.96 unch 26,764 346,552 +1,127
Jun12 120125 99.00 99.03 98.97 99.01 unch 45,789 273,516 -1,631
Sep12 120125 99.03 99.07 99.00 99.05 +0.01 39,441 326,853 +7,462
Dec12 120125 99.04 99.09 99.01 99.06 +0.02 33,261 233,650 +2,728
Mar13 120125 99.02 99.10 99.02 99.06 +0.02 38,258 282,255 -507
Jun13 120125 98.99 99.07 98.98 99.02 +0.02 33,331 229,343 +726
Total Volume and Open Interest 302,783 2,198,061 +15,553
3-Mth Euribor(LIFFE)
Mar12 120125 99.090 99.115 99.075 99.095 unch 122,656 530,505 +3,637
Jun12 120125 99.175 99.195 99.135 99.170 -0.010 89,573 522,728 +7,626
Sep12 120125 99.190 99.220 99.150 99.190 -0.005 77,573 476,416 +6,173
Total Volume and Open Interest 583,157 3,446,328 +53,178
3-Mth Aus T-Bills(SFE)
Mar12 120125 95.86 95.87 95.78 95.79 -0.08 12,723 223,726 +636
Jun12 120125 96.20 96.23 96.06 96.07 -0.15 16,902 173,000 +1,921
Sep12 120125 96.34 96.37 96.16 96.18 -0.17 10,358 116,419 +1,179
Dec12 120125 96.31 96.35 96.15 96.16 -0.17 2,862 79,094 +476
Mar13 120125 96.25 96.27 96.11 96.12 -0.15 1,070 51,360 +238
Jun13 120125 96.19 96.21 96.07 96.07 -0.13 729 53,180 +449
Sep13 120125 96.14 96.14 96.01 96.01 -0.12 895 31,838 +658
Dec13 120125 96.05 96.06 95.94 95.94 -0.12 236 23,493 +17
Mar14 120125 95.98 96.00 95.87 95.87 -0.13 23 2,344 +0
Jun14 120125 95.89 95.89 95.79 95.79 -0.13 50 446 +0
Total Volume and Open Interest 45,848 755,083 +5,574
10-Year Aus T-Bonds(SFE)
Mar12 120125 96.05 96.07 95.94 95.95 -0.11 38,712 348,372 -1,944
Jun12 120125 95.95 95.95 95.95 95.95 -0.11      
Total Volume and Open Interest 38,712 348,372 -1,944
3-Year Aus T-Bonds(SFE)
Mar12 120125 96.74 96.77 96.62 96.62 -0.13 111,409 414,883 +11,455
Jun12 120125 96.62 96.62 96.62 96.62 -0.13      
Total Volume and Open Interest 111,409 414,883 +11,455
Gold(CMX)
Feb12 120125 1666.5 1713.2 1649.2 1700.1 +35.6 131,456 139,274 -9,035
Apr12 120125 1669.3 1716.1 1652.2 1703.0 +35.6 31,172 119,909 +6,210
Jun12 120125 1671.9 1718.7 1656.5 1705.9 +35.7 4,686 48,305 +184
Aug12 120125 1675.0 1715.5 1660.5 1708.4 +35.8 2,467 16,548 +237
Oct12 120125 1714.6 1717.5 1710.8 1710.8 +35.8 103 11,742 +49
Dec12 120125 1678.4 1726.1 1663.3 1713.1 +35.8 623 29,468 +287
Feb13 120125 1669.4 1728.0 1664.9 1715.2 +35.8 159 10,206 +12
Apr13 120125 1717.6 1717.6 1717.6 1717.6 +35.8 3 2,759 -3
Jun13 120125 1720.4 1720.4 1720.4 1720.4 +35.8 135 11,345 +130
Aug13 120125 1721.0 1723.2 1721.0 1723.2 +35.7 0 155 +0
Oct13 120125 1726.3 1726.3 1726.3 1726.3 +35.6      
Dec13 120125 1701.5 1741.2 1700.5 1729.7 +35.5 140 11,222 +77
Total Volume and Open Interest 171,384 436,642 -1,845
Silver(CMX)
Mar12 120125 3205.0 3340.0 3152.5 3312.1 +114.6 41,520 51,652 -1,372
May12 120125 3223.0 3336.0 3160.0 3317.5 +114.9 2,323 11,305 -236
Jul12 120125 3226.0 3337.0 3169.5 3321.4 +114.9 811 5,434 +442
Sep12 120125 3340.0 3340.0 3323.9 3323.9 +114.8 95 3,200 +15
Dec12 120125 3240.0 3347.0 3198.0 3327.5 +115.1 803 14,064 -257
Mar13 120125 3242.5 3336.0 3242.0 3327.0 +114.7 7 1,354 -1
May13 120125 3325.7 3325.7 3325.7 3325.7 +114.7 0 1,085 +0
Total Volume and Open Interest 46,106 103,030 -1,376
Platinum(NYMEX)
Jan12 120125 1574.1 1577.8 1572.2 1577.4 +27.2 7 92 +5
Apr12 120125 1553.7 1586.7 1543.0 1579.6 +27.2 7,105 42,797 +538
Jul12 120125 1552.6 1588.8 1552.6 1583.4 +27.5 28 1,509 +25
Oct12 120125 1579.5 1586.3 1579.5 1586.3 +27.2 3 129 +3
Total Volume and Open Interest 7,143 44,530 +571
Palladium(NYMEX)
Mar12 120125 26.14 40.79 15.64 37.99 +12.80 3,266 16,973 +14
Jun12 120125 17.64 40.49 17.64 39.74 +12.90 26 650 +23
Sep12 120125 21.34 41.09 21.34 41.09 +13.25 1 154 +0
Total Volume and Open Interest 3,293 17,777 +37
Copper(CMX)
Mar12 120125 382.25 385.70 376.00 382.95 +2.20 37,452 74,632 +1,333
May12 120125 384.00 386.90 377.30 384.10 +2.15 8,364 25,273 -558
Jul12 120125 385.00 386.90 378.25 385.00 +2.05 4,063 21,292 +1,447
Sep12 120125 384.95 387.90 382.75 385.65 +2.10 358 3,784 +59
Dec12 120125 386.30 388.55 379.75 386.05 +2.00 211 5,593 +22
Total Volume and Open Interest 51,044 141,223 +2,387
DJIA Index(CBOT)
Mar12 120125 12655 12720 12531 12688 +62 337 11,177 +145
Jun12 120125 12619 12619 12557 12619 +62 0 283 +0
Sep12 120125 12556 12556 12494 12556 +62      
Dec12 120125 12496 12496 12371 12479 +62      
Total Volume and Open Interest 337 11,460 +145
E-mini DJIA Index(CBOT)
Mar12 120125 12627 12725 12522 12688 +62 82,622 103,866 -1,702
Jun12 120125 12585 12619 12500 12619 +62 2 62 -1
Sep12 120125 12556 12556 12556 12556 +62 0 10 +0
Dec12 120125 12479 12479 12479 12479 +62 1 1 +1
Total Volume and Open Interest 82,625 103,939 -1,702
S & P 500(CME)
Mar12 120125 1311.40 1324.50 1303.50 1320.20 +8.80 10,793 253,491 -469
Jun12 120125 1299.20 1318.80 1299.20 1314.60 +8.80 0 2,830 +0
Sep12 120125 1307.00 1312.80 1295.40 1308.60 +8.80 25 1,067 +0
Dec12 120125 1302.80 1307.00 1289.60 1302.80 +8.80 0 226 +0
Total Volume and Open Interest 10,818 257,614 -469
S & P 500 E-Mini(Globex)
Mar12 120125 1311.25 1324.75 1303.00 1320.25 +8.75 1,609,178 2,654,751 -4,318
Jun12 120125 1307.75 1318.75 1297.50 1314.50 +8.75 287 24,407 +24
Total Volume and Open Interest 1,609,469 2,679,485 -4,298
NASDAQ 100(CME)
Mar12 120125 2448.30 2468.00 2436.00 2460.50 +23.00 1,209 15,652 +903
Jun12 120125 2460.00 2460.00 2455.50 2455.50 +22.00      
Sep12 120125 2453.00 2453.00 2453.00 2453.00 +22.00      
Total Volume and Open Interest 1,209 15,652 +903
NASDAQ 100 E-Mini(Globex)
Mar12 120125 2438.00 2469.00 2436.80 2460.50 +23.00 165,315 370,479 +2,558
Jun12 120125 2440.00 2460.00 2435.00 2455.50 +22.00 22 193 -2
Total Volume and Open Interest 165,337 370,676 +2,556
S & P Midcap 400(CME)
Mar12 120125 940.50 942.00 927.00 942.00 +9.00 1 1,169 -1
Jun12 120125 940.00 940.00 940.00 940.00 +9.00      
Sep12 120125 938.00 938.00 938.00 938.00 +9.00      
Total Volume and Open Interest 1 1,169 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120125 8825 8910 8810 8880 +65 3,771 22,662 -156
Jun12 120125 8800 8820 8755 8820 +65 1 42 +0
Total Volume and Open Interest 3,772 22,704 -156
Nikkei 225(SGX)
Mar12 120125 8780 8905 8755 8855 +75 65,492 194,640 -7,003
Jun12 120125 8685 8815 8685 8775 +70 48 1,591 +19
Sep12 120125 8775 8775 8775 8775 +75 0 30 +0
Total Volume and Open Interest 66,144 203,206 -6,436
CAC 40(EURONEXT)
Feb12 120125 3341.5 3349.0 3284.5 3312.0 -9.5 62,218 264,885 -215
Mar12 120125 3335.5 3348.5 3287.5 3312.0 -9.5 158 24,723 -236
Apr12 120125 3301.5 3301.5 3301.5 3301.5 -8.0      
Total Volume and Open Interest 62,376 289,658 -451
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 120125 6465.0 6480.5 6369.0 6419.5 +3.5 136,830 159,590 +1,627
Jun12 120125 6472.0 6487.0 6384.0 6432.5 +4.0 500 5,243 -81
Sep12 120125 6469.0 6491.5 6403.5 6440.0 +4.0 32 469 -29
Total Volume and Open Interest 137,362 165,302 +1,517
FT-SE 100(EURONEXT)
Mar12 120125 5720.00 5738.00 5650.50 5676.00 -27.50 101,701 637,476 +10,581
Jun12 120125 5680.00 5680.00 5607.00 5628.00 -27.50 11 6,249 -11
Sep12 120125 5596.00 5596.00 5596.00 5596.00 -27.00 0 10 +0
Total Volume and Open Interest 101,712 643,735 +10,570
SPI 200(SFE)
Mar12 120125 4190.0 4243.0 4177.0 4239.0 +47.0 21,868 184,720 -113
Jun12 120125 4249.0 4249.0 4249.0 4249.0 +46.0 15 2,160 -2
Sep12 120125 4212.0 4212.0 4212.0 4212.0 +45.0 0 1,226 +0
Total Volume and Open Interest 21,889 189,699 -118
GSCI(CME)
Feb12 120125 659.25 664.25 654.50 661.25 +1.75 315 8,833 -103
Mar12 120125 664.50 667.50 658.00 664.50 +1.50 1 2 +1
Apr12 120125 666.00 669.00 659.50 666.00 +1.50      
Total Volume and Open Interest 316 8,835 -102
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