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 Thu January 26, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120126 1213.50 1231.00 1213.25 1222.75 +9.25 102,469 195,404 -1,285
May12 120126 1222.50 1240.00 1222.50 1232.00 +9.25 18,840 99,806 +1,502
Jul12 120126 1232.25 1249.25 1232.25 1241.75 +9.25 25,442 92,527 +1,106
Aug12 120126 1240.00 1242.75 1230.25 1239.50 +9.25 488 2,363 -18
Sep12 120126 1231.50 1231.50 1221.25 1229.75 +8.50 520 1,786 +1
Nov12 120126 1211.50 1229.25 1211.50 1221.75 +8.00 16,459 65,883 +877
Jan13 120126 1218.00 1236.00 1218.00 1228.75 +7.50 588 14,253 -174
Mar13 120126 1236.00 1240.50 1226.75 1234.50 +7.75 233 1,523 +97
May13 120126 1236.00 1239.50 1226.75 1232.75 +6.00 63 524 +1
Jul13 120126 1230.00 1243.00 1228.75 1236.00 +7.25 72 1,192 -13
Aug13 120126 1231.00 1231.00 1224.00 1231.00 +7.00 0 2 +0
Sep13 120126 1209.25 1209.25 1202.25 1209.25 +7.00      
Nov13 120126 1198.75 1203.50 1190.25 1196.75 +6.50 145 2,631 -1
Jan14 120126 1204.00 1204.00 1197.00 1204.00 +7.00 0 30 +0
Total Volume and Open Interest 165,325 478,304 +2,098
Soybean Meal(CBOT)
Mar12 120126 320.70 326.10 320.50 323.60 +2.50 39,934 89,616 +878
May12 120126 323.10 327.90 323.10 325.40 +2.10 10,811 35,925 +875
Jul12 120126 325.70 330.10 325.70 327.80 +1.90 8,444 31,047 +480
Aug12 120126 327.00 329.40 325.30 327.20 +1.90 332 6,314 -41
Sep12 120126 324.60 327.80 323.80 325.80 +2.00 394 5,756 -36
Oct12 120126 322.90 324.00 320.50 321.70 +1.80 226 3,736 +14
Dec12 120126 318.10 323.00 318.10 321.00 +2.10 4,252 22,786 +997
Jan13 120126 324.10 324.10 320.30 322.40 +2.10 309 1,831 +82
Mar13 120126 326.90 327.00 323.20 325.30 +2.10 392 2,246 +22
May13 120126 327.50 327.50 324.80 326.20 +2.10 37 1,327 +32
Total Volume and Open Interest 65,132 201,968 +3,304
Soybean Oil(CBOT)
Mar12 120126 51.40 52.00 51.26 51.94 +0.55 52,522 151,323 -1,525
May12 120126 51.82 52.42 51.77 52.37 +0.55 16,404 66,881 +1,625
Jul12 120126 52.26 52.85 52.23 52.78 +0.54 12,890 48,450 +2,391
Aug12 120126 52.79 52.92 52.70 52.88 +0.53 199 6,471 +14
Sep12 120126 53.00 53.00 52.45 52.98 +0.53 345 5,214 -29
Oct12 120126 52.50 53.05 52.50 53.01 +0.54 597 5,121 -353
Dec12 120126 52.60 53.23 52.55 53.20 +0.57 8,966 30,000 +2,877
Jan13 120126 53.38 53.43 53.18 53.37 +0.57 165 370 +0
Mar13 120126 53.42 53.62 53.42 53.62 +0.57 180 374 +93
May13 120126 53.60 53.72 53.45 53.72 +0.57 0 119 +0
Total Volume and Open Interest 92,268 315,325 +5,093
Canola(WCE)
Mar12 120126 525.5 529.5 525.4 527.3 +2.9 12,551 79,966 -324
May12 120126 530.1 535.6 530.1 533.7 +3.6 8,242 32,075 +362
Jul12 120126 530.5 536.7 530.5 535.7 +6.5 2,460 20,638 +1,138
Nov12 120126 507.7 514.1 507.7 513.6 +6.6 1,748 25,751 +386
Jan13 120126 511.8 519.9 511.8 519.8 +7.4 9 1,069 +1
Total Volume and Open Interest 25,010 160,014 +1,563
Corn(CBOT)
Mar12 120126 634.25 645.75 633.25 634.50 unch 218,954 438,711 -7,771
May12 120126 639.75 651.00 638.25 640.00 -0.25 58,919 234,996 -263
Jul12 120126 643.00 654.50 642.00 643.75 -0.25 62,672 201,648 -767
Sep12 120126 587.00 595.25 586.00 588.75 +1.75 11,883 62,980 +2,423
Dec12 120126 562.50 573.00 562.25 566.00 +3.00 34,881 210,003 +447
Mar13 120126 575.00 585.00 575.00 578.25 +3.00 1,337 41,659 +371
May13 120126 581.25 590.00 581.25 585.25 +3.00 148 2,022 +56
Jul13 120126 590.00 594.50 587.25 590.25 +3.00 226 2,568 +59
Sep13 120126 567.00 567.00 562.00 567.00 +5.00 11 586 +7
Dec13 120126 552.00 558.50 551.00 556.00 +5.00 466 17,004 +267
Total Volume and Open Interest 389,520 1,214,461 -5,157
Wheat(CBOT)
Mar12 120126 640.75 658.25 639.75 653.50 +12.25 79,746 190,385 -2,936
May12 120126 655.00 670.25 654.50 666.75 +10.50 24,866 87,773 +3,604
Jul12 120126 670.00 683.00 669.25 680.00 +8.75 16,868 96,828 +3,193
Sep12 120126 685.75 698.00 685.75 694.50 +7.50 2,377 29,986 +54
Dec12 120126 702.50 714.50 702.50 711.00 +7.75 6,060 51,148 +874
Mar13 120126 726.25 728.75 719.00 726.00 +7.00 194 3,506 +46
Total Volume and Open Interest 130,603 464,863 +4,918
Wheat(KCBT)
Mar12 120126 695.25 710.25 694.25 709.00 +12.00 11,246 58,131 -2,229
May12 120126 703.75 718.50 703.50 716.50 +10.75 5,154 22,404 +959
Jul12 120126 712.50 726.50 711.75 724.50 +10.25 3,888 43,114 -179
Sep12 120126 725.00 738.50 725.00 736.50 +9.25 740 8,895 +499
Dec12 120126 743.25 756.00 743.25 754.50 +9.25 1,604 12,571 +873
Mar13 120126 764.50 766.50 763.50 766.50 +8.50 26 466 +7
Total Volume and Open Interest 22,660 145,942 -68
Wheat(MGE)
Mar12 120126 812.50 835.00 810.50 827.25 +14.50 1,923 13,893 -398
May12 120126 798.00 819.75 795.75 813.00 +14.75 775 9,504 +121
Jul12 120126 790.50 809.00 789.00 802.25 +13.00 432 8,623 +75
Sep12 120126 769.00 785.00 768.75 779.75 +9.00 178 5,544 +31
Dec12 120126 778.00 790.25 776.50 786.25 +9.50 319 4,090 -128
Total Volume and Open Interest 3,651 41,962 -290
Oats(CBOT)
Mar12 120126 297.25 306.50 297.25 300.75 +2.50 602 8,958 -296
May12 120126 301.25 308.50 299.75 302.75 +3.00 157 3,506 +108
Jul12 120126 307.75 312.00 302.25 305.50 +3.25 34 266 +6
Sep12 120126 308.00 308.00 306.75 308.00 +1.25 24 38 +6
Total Volume and Open Interest 1,092 13,713 +25
Rough Rice(CBOT)
Mar12 120126 14.60 14.83 14.57 14.69 +0.10 947 11,816 -172
May12 120126 14.86 15.09 14.85 14.97 +0.10 437 1,404 +358
Jul12 120126 15.24 15.25 15.24 15.24 +0.10 39 684 +24
Sep12 120126 15.10 15.24 15.10 15.16 +0.09 29 276 +29
Total Volume and Open Interest 1,452 14,185 +239
Live Cattle(CME)
Feb12 120126 125.650 125.980 124.350 124.550 -1.300 20,115 58,866 -5,821
Apr12 120126 129.000 129.435 127.680 128.050 -1.135 26,333 131,395 +3,879
Jun12 120126 127.180 127.635 126.500 126.500 -1.000 13,795 87,006 +231
Aug12 120126 128.950 129.350 128.400 128.735 -0.465 10,400 34,820 +3,298
Oct12 120126 131.450 131.825 131.035 131.130 -0.655 1,960 13,155 +491
Dec12 120126 132.200 132.535 131.880 132.035 -0.415 1,103 7,815 +417
Total Volume and Open Interest 74,140 335,617 +2,812
Feeder Cattle(CME)
Jan12 120126 152.900 153.035 152.800 153.000 +0.465 597 2,205 -278
Mar12 120126 154.800 154.950 153.575 153.630 -1.370 2,402 19,924 +367
Apr12 120126 156.500 156.575 155.600 155.935 -0.915 993 6,032 +102
May12 120126 157.250 157.500 156.535 156.800 -0.985 1,118 6,204 +241
Aug12 120126 158.630 158.880 157.935 158.100 -1.050 776 6,852 +142
Sep12 120126 158.185 158.185 157.785 158.100 -0.950 172 1,295 +73
Oct12 120126 158.535 158.535 157.535 158.100 -0.900 48 557 +21
Total Volume and Open Interest 6,136 43,304 +685
Lean Hogs(CME)
Feb12 120126 86.330 87.250 85.600 85.950 -0.685 16,936 29,130 -5,081
Apr12 120126 88.180 89.000 86.430 86.800 -1.430 17,657 96,455 +3,331
May12 120126 96.300 96.700 94.850 95.400 -1.100 221 2,655 +94
Jun12 120126 98.050 98.600 96.580 96.850 -1.000 10,339 57,557 +1,765
Jul12 120126 98.100 98.180 96.450 96.800 -0.985 2,118 16,592 +555
Aug12 120126 97.230 97.400 96.150 96.650 -0.430 2,762 20,309 +458
Oct12 120126 86.980 87.000 86.035 86.885 +0.035 1,506 15,853 +679
Dec12 120126 82.450 82.800 81.950 82.550 -0.030 1,022 8,319 +456
Total Volume and Open Interest 52,970 249,939 +2,481
Class III Milk(CME)
Jan12 120126 17.08 17.12 17.08 17.09 unch 4 4,208 -5
Feb12 120126 16.56 16.64 16.48 16.58 unch 154 5,295 -17
Mar12 120126 16.77 16.92 16.65 16.81 -0.04 293 5,218 -3
Apr12 120126 16.66 16.90 16.63 16.80 -0.05 124 3,227 -1
May12 120126 16.75 16.93 16.75 16.91 +0.01 33 2,942 -5
Total Volume and Open Interest 1,167 33,086 +129
Cocoa(ICE)
Mar12 120126 2428 2474 2427 2452 +30 21,457 72,676 -738
May12 120126 2467 2495 2450 2473 +26 4,622 37,472 +813
Jul12 120126 2489 2515 2478 2494 +24 1,236 21,494 +88
Sep12 120126 2506 2530 2497 2514 +28 241 15,143 +55
Dec12 120126 2525 2550 2517 2535 +30 479 14,943 +273
Mar13 120126 2540 2565 2532 2552 +30 195 6,339 +109
May13 120126 2552 2563 2552 2563 +29 25 2,494 -1
Total Volume and Open Interest 28,427 171,519 +660
Coffee "C"(ICE)
Mar12 120126 218.50 221.50 217.25 219.70 +2.50 9,156 54,569 +1,313
May12 120126 221.00 224.10 220.15 222.55 +2.40 3,609 29,483 -270
Jul12 120126 224.05 226.60 223.10 225.35 +2.30 2,016 14,956 +568
Sep12 120126 228.60 228.60 225.85 227.85 +2.25 1,230 8,093 +356
Dec12 120126 231.25 231.25 228.60 230.60 +2.35 193 7,419 +92
Mar13 120126 231.35 233.35 231.00 233.20 +2.40 44 1,119 +17
Total Volume and Open Interest 16,340 116,252 +2,108
Orange Juice(ICE)
Mar12 120126 209.50 221.15 202.70 206.60 -4.55 1,517 20,296 +223
May12 120126 192.80 203.00 190.50 194.75 +0.05 369 4,560 +57
Jul12 120126 188.00 193.85 187.30 187.30 +1.45 32 1,072 +3
Sep12 120126 183.40 183.40 183.40 183.40 +2.55 0 351 +0
Nov12 120126 180.00 180.25 178.40 178.40 +2.55 9 170 +4
Jan13 120126 176.55 176.55 176.55 176.55 +2.55 0 5 +0
Total Volume and Open Interest 1,927 26,458 +287
Sugar #11(ICE)
Mar12 120126 24.58 24.97 24.51 24.73 +0.22 43,866 211,658 -4,339
May12 120126 24.15 24.35 23.96 24.17 +0.18 24,408 115,586 +769
Jul12 120126 23.53 23.76 23.46 23.68 +0.15 16,868 137,047 +1,186
Oct12 120126 23.86 23.98 23.76 23.96 +0.12 7,634 71,007 +197
Mar13 120126 24.35 24.48 24.19 24.47 +0.12 3,132 46,141 -225
Total Volume and Open Interest 96,929 636,763 -2,274
London Cocoa(LCE)
Mar12 120126 1596 1608 1576 1591 +2 11,872 67,307 -1,434
May12 120126 1602 1616 1586 1599 unch 2,800 24,314 +184
Jul12 120126 1615 1628 1597 1614 +1 1,872 31,899 +25
Sep12 120126 1628 1640 1612 1625 -1 826 23,959 -121
Dec12 120126 1637 1650 1628 1634 unch 1,059 18,189 +202
Mar13 120126 1643 1656 1635 1644 unch 186 10,219 +59
May13 120126 1660 1660 1647 1650 unch 91 5,559 +9
Total Volume and Open Interest 18,788 183,107 -1,016
London Sugar(LCE)
Mar12 120126 650.00 656.50 646.60 648.40 +2.90 2,598 28,840 -568
May12 120126 628.90 634.50 626.00 627.10 +3.00 1,403 17,138 +647
Aug12 120126 615.90 619.70 613.30 614.60 +4.70 473 14,667 +226
Oct12 120126 615.60 619.10 613.00 613.90 +4.50 208 5,338 +61
Dec12 120126 617.50 621.40 615.70 616.60 +5.20 81 1,943 +21
Total Volume and Open Interest 4,992 69,938 +604
Cotton(ICE)
Mar12 120126 96.66 97.41 95.29 95.59 -1.33 10,234 77,624 -820
May12 120126 97.03 97.85 95.71 96.04 -1.32 5,336 35,956 +1,383
Jul12 120126 97.00 97.90 96.00 96.37 -1.27 2,943 33,375 +1,286
Oct12 120126 96.17 96.17 96.17 96.17 -1.02 1 89 +0
Dec12 120126 94.00 95.00 93.46 94.25 -0.44 1,062 16,447 +419
Mar13 120126 94.88 95.30 94.88 95.14 -0.48 50 531 +48
Total Volume and Open Interest 19,681 165,008 +2,337
Lumber(CME)
Mar12 120126 238.0 243.9 237.0 240.9 +2.2 553 6,643 +137
May12 120126 254.5 258.9 254.5 258.1 +3.0 187 2,150 +14
Jul12 120126 266.7 267.0 266.0 266.5 +2.5 32 559 -12
Sep12 120126 272.9 273.0 272.9 273.0 +2.5 0 258 +0
Total Volume and Open Interest 772 9,643 +139
Crude Oil(NYM)
Mar12 120126 99.96 101.39 99.23 99.70 +0.30 242,477 301,622 -2,910
Apr12 120126 100.20 101.70 99.59 100.04 +0.31 65,829 93,797 +4,366
May12 120126 100.50 102.01 99.97 100.42 +0.34 47,008 93,100 +459
Jun12 120126 101.00 102.28 100.26 100.73 +0.35 42,918 91,164 -4,162
Jul12 120126 101.29 102.43 100.50 100.94 +0.36 10,658 45,234 -1,076
Aug12 120126 101.38 102.15 101.04 101.04 +0.37 6,257 38,932 +294
Sep12 120126 101.45 102.30 100.70 101.08 +0.38 6,981 40,032 +528
Oct12 120126 101.92 102.05 101.10 101.10 +0.40 2,606 31,876 -108
Nov12 120126 102.02 102.02 101.12 101.12 +0.41 2,383 32,332 -43
Dec12 120126 101.03 102.31 100.67 101.12 +0.42 30,002 189,302 +1,927
Jan13 120126 100.81 101.96 100.81 100.95 +0.42 2,338 30,435 +79
Feb13 120126 100.90 101.65 100.76 100.76 +0.41 1,763 16,542 -211
Mar13 120126 100.54 100.54 100.54 100.54 +0.40 1,590 14,956 +149
Apr13 120126 99.90 100.27 99.90 100.27 +0.38 647 7,208 +214
May13 120126 99.99 99.99 99.99 99.99 +0.34 96 7,258 -118
Jun13 120126 100.40 100.64 99.72 99.72 +0.31 5,877 49,571 +1,870
Total Volume and Open Interest 484,488 1,341,810 +2,681
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 120126 99.975 101.375 99.225 99.700 +0.300 5,307 1,540 -149
Apr12 120126 100.325 101.700 99.625 100.050 +0.325 211 288 +41
May12 120126 100.550 102.000 100.025 100.425 +0.350 36 142 +0
Jun12 120126 101.100 101.600 100.725 100.725 +0.350 18 31 +13
Jul12 120126 100.950 100.950 100.950 100.950 +0.375 0 9 +0
Aug12 120126 101.050 101.050 101.050 101.050 +0.375 1 8 +1
Sep12 120126 101.075 101.075 101.075 101.075 +0.375 0 1 +0
Oct12 120126 101.100 101.100 101.100 101.100 +0.400 0 9 +0
Total Volume and Open Interest 5,573 2,250 -94
Heating Oil(NYM)
Feb12 120126 304.60 306.50 303.31 305.35 +3.43 31,408 39,978 -4,608
Mar12 120126 303.65 305.80 302.32 304.46 +3.42 68,515 72,268 +1,677
Apr12 120126 301.65 303.82 300.40 302.44 +3.18 30,161 32,806 -563
May12 120126 299.51 301.91 298.67 300.43 +2.88 16,511 27,942 +1,561
Jun12 120126 298.97 300.71 297.37 299.11 +2.68 22,132 46,519 +3,699
Jul12 120126 299.45 300.31 298.04 298.99 +2.46 4,121 12,122 +181
Aug12 120126 300.10 300.98 298.30 299.30 +2.32 778 4,622 +168
Sep12 120126 299.20 300.81 299.20 299.90 +2.23 1,968 10,104 +53
Oct12 120126 302.12 302.28 299.97 300.62 +2.13 347 3,822 +120
Nov12 120126 302.80 302.80 300.53 301.29 +2.05 188 2,690 -5
Dec12 120126 301.96 303.71 301.21 301.90 +1.98 859 21,138 +86
Jan13 120126 301.76 302.35 301.76 302.35 +1.93 130 3,181 +54
Total Volume and Open Interest 177,251 278,528 +2,503
Gasoline(NYMEX)
Feb12 120126 284.65 286.49 283.24 284.66 +1.28 28,473 30,432 -4,324
Mar12 120126 284.89 287.00 283.60 285.08 +1.34 56,996 101,247 +3,936
Apr12 120126 297.60 299.70 296.45 297.94 +1.65 32,113 46,679 +1,299
May12 120126 296.83 298.38 295.31 296.65 +1.73 18,068 37,016 +2,612
Jun12 120126 293.30 295.52 292.18 293.68 +1.67 16,277 41,357 +335
Jul12 120126 290.31 291.61 288.99 290.08 +1.67 8,336 19,787 +102
Aug12 120126 286.68 287.88 285.72 286.39 +1.72 3,889 13,871 +663
Sep12 120126 282.15 283.79 282.15 282.45 +1.69 3,570 11,184 -306
Oct12 120126 268.75 268.75 268.10 268.22 +1.47 1,777 8,430 +398
Nov12 120126 264.67 264.67 264.67 264.67 +1.47 720 4,073 +155
Total Volume and Open Interest 173,016 338,176 +5,389
e-miNY RBOB Gasoline(NYM)
Feb12 120126 284.70 284.70 284.66 284.70 +1.30 0 2 +0
Mar12 120126 285.10 285.10 285.08 285.10 +1.40      
Apr12 120126 297.90 297.94 297.90 297.90 +1.60      
May12 120126 296.70 296.70 296.65 296.70 +1.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120126 2.760 2.803 2.553 2.605 -0.124 210,660 29,324 -17,088
Mar12 120126 2.799 2.838 2.588 2.654 -0.115 172,690 329,485 -1,706
Apr12 120126 2.899 2.940 2.700 2.772 -0.103 88,583 142,286 +46
May12 120126 2.975 3.013 2.778 2.852 -0.104 44,630 103,497 +4,361
Jun12 120126 3.050 3.079 2.845 2.922 -0.103 23,644 46,221 +1,707
Jul12 120126 3.100 3.136 2.905 2.980 -0.103 25,194 60,210 +2,646
Aug12 120126 3.136 3.164 2.933 3.007 -0.105 11,386 24,532 +706
Sep12 120126 3.135 3.170 2.942 3.014 -0.103 9,323 40,301 +823
Oct12 120126 3.189 3.214 2.985 3.060 -0.102 33,907 91,180 +1,003
Nov12 120126 3.324 3.324 3.141 3.212 -0.103 7,101 35,770 +66
Dec12 120126 3.615 3.625 3.418 3.485 -0.104 7,734 33,706 -393
Jan13 120126 3.747 3.747 3.534 3.606 -0.106 17,002 52,037 -1,062
Feb13 120126 3.720 3.720 3.540 3.610 -0.105 5,016 15,136 +1,089
Mar13 120126 3.651 3.672 3.512 3.578 -0.103 6,016 24,004 -145
Apr13 120126 3.674 3.679 3.480 3.533 -0.103 9,682 32,365 -523
May13 120126 3.613 3.633 3.511 3.555 -0.103 4,256 8,493 +1,028
Total Volume and Open Interest 691,144 1,152,540 -9,208
Brent Crude Oil(ICE)
Mar12 120126 110.45 111.89 110.27 110.79 +0.98 178,433 208,965 -6,513
Apr12 120126 110.39 111.69 110.13 110.61 +0.86 100,273 143,963 +3,283
May12 120126 110.34 111.55 110.10 110.47 +0.74 57,438 70,135 +1,807
Jun12 120126 110.25 111.40 109.90 110.30 +0.63 56,846 81,065 +1,829
Jul12 120126 110.24 111.08 109.72 110.08 +0.54 15,003 37,891 +667
Aug12 120126 109.97 110.77 109.41 109.77 +0.48 9,862 39,993 +2,041
Sep12 120126 109.58 110.35 109.06 109.37 +0.45 8,764 49,517 +2,917
Oct12 120126 109.25 109.94 108.79 109.02 +0.42 4,573 26,847 +1,172
Nov12 120126 108.95 109.61 108.50 108.72 +0.40 3,345 18,009 +302
Dec12 120126 108.62 109.39 108.08 108.40 +0.38 24,781 110,045 -119
Jan13 120126 108.04 108.04 108.04 108.04 +0.37 627 13,285 +42
Feb13 120126 107.68 107.68 107.68 107.68 +0.37 553 8,385 -13
Mar13 120126 107.33 107.33 107.33 107.33 +0.35 634 6,049 +255
Apr13 120126 106.91 106.91 106.91 106.91 +0.33 133 3,388 +86
Total Volume and Open Interest 468,857 984,053 +7,315
Gas Oil(ICE)
Feb12 120126 944.00 953.50 942.00 944.75 +2.50 50,550 85,366 -8,408
Mar12 120126 945.75 955.25 944.25 946.75 +3.25 103,343 117,949 +11,776
Apr12 120126 940.00 953.25 940.00 945.00 +3.25 63,497 54,132 +3,713
May12 120126 936.75 949.75 936.75 942.00 +3.50 27,762 46,739 +1,760
Jun12 120126 940.50 947.50 937.50 939.75 +3.25 26,127 48,861 +729
Jul12 120126 940.25 947.25 938.75 939.50 +3.00 9,204 21,479 +1,384
Aug12 120126 942.00 947.50 938.25 939.75 +2.75 4,488 19,390 +157
Sep12 120126 940.25 947.00 937.75 939.50 +2.75 4,083 19,325 -55
Oct12 120126 939.00 945.50 937.50 938.25 +2.75 1,772 12,712 +377
Nov12 120126 941.00 943.25 936.00 936.50 +2.75 924 8,316 -35
Total Volume and Open Interest 299,908 514,692 +11,880
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120126 2.205 2.213 2.180 2.187 +0.004 341 415 -123
Mar12 120126 2.234 2.236 2.202 2.213 +0.004 365 1,128 +102
Apr12 120126 2.259 2.259 2.225 2.235 +0.007 227 903 -7
May12 120126 2.288 2.288 2.254 2.259 unch 135 897 +55
Jun12 120126 2.287 2.292 2.267 2.275 unch 57 821 -7
Jul12 120126 2.309 2.309 2.285 2.285 +0.004 77 1,516 +18
Aug12 120126 2.290 2.290 2.273 2.273 +0.002 76 917 +21
Total Volume and Open Interest 1,376 10,232 +118
WTI Crude Oil(ICE)
Mar12 120126 99.85 101.39 99.23 99.70 +0.30 49,625 56,643 -4,278
Apr12 120126 100.12 101.70 99.58 100.04 +0.31 16,038 30,001 -1,722
May12 120126 100.40 102.01 100.00 100.42 +0.34 9,377 22,563 +1,165
Jun12 120126 101.07 102.27 100.30 100.73 +0.35 13,383 40,907 +360
Jul12 120126 101.00 102.43 100.79 100.94 +0.36 2,767 13,768 -157
Aug12 120126 101.25 102.47 100.75 101.04 +0.37 1,511 12,901 -221
Sep12 120126 101.10 102.42 100.79 101.08 +0.38 1,292 12,230 -6
Oct12 120126 101.26 102.36 100.93 101.10 +0.40 644 7,460 -57
Nov12 120126 101.26 102.26 100.94 101.12 +0.41 600 7,618 +84
Dec12 120126 100.97 102.32 100.69 101.12 +0.42 6,424 57,658 +664
Jan13 120126 100.95 100.95 100.95 100.95 +0.42 448 5,034 +126
Feb13 120126 100.76 100.76 100.76 100.76 +0.41 203 1,412 +66
Mar13 120126 100.54 100.54 100.54 100.54 +0.40 16 1,768 -3
Apr13 120126 100.27 100.27 100.27 100.27 +0.38 0 427 +0
May13 120126 99.99 99.99 99.99 99.99 +0.34 0 571 +0
Jun13 120126 99.72 99.72 99.72 99.72 +0.31 958 16,093 +127
Total Volume and Open Interest 104,690 359,434 -3,678
US Dollar Index(ICE)
Mar12 120126 79.640 79.650 79.190 79.512 -0.205 24,896 63,590 -687
Jun12 120126 79.925 79.925 79.540 79.900 -0.255 0 558 +0
Sep12 120126 80.300 80.342 80.300 80.300 -0.255      
Total Volume and Open Interest 24,896 64,148 -687
Australian Dollar(CME)
Mar12 120126 105.33 106.28 105.28 105.65 +0.35 119,109 139,054 +422
Jun12 120126 104.45 105.15 104.33 104.66 +0.33 331 552 +311
Sep12 120126 103.76 103.76 103.43 103.76 +0.33 0 110 +0
Total Volume and Open Interest 119,440 139,724 +733
British Pound(CME)
Mar12 120126 156.48 157.30 156.44 156.89 +0.50 81,310 189,854 -912
Jun12 120126 156.29 156.95 156.25 156.75 +0.50 15 181 -2
Sep12 120126 156.60 156.60 156.12 156.60 +0.48 0 3 +0
Total Volume and Open Interest 81,325 190,040 -914
Canadian Dollar(CME)
Mar12 120126 99.42 100.07 99.39 99.74 +0.38 71,314 111,924 -6,576
Jun12 120126 99.44 99.82 99.16 99.54 +0.38 119 3,238 +71
Sep12 120126 99.34 99.34 98.98 99.34 +0.36 13 1,484 +5
Dec12 120126 99.32 99.35 98.81 99.14 +0.33 5 486 +1
Total Volume and Open Interest 71,451 117,164 -6,499
Japanese Yen(CME)
Mar12 120126 128.73 129.45 128.56 129.12 +0.52 112,406 151,565 -12,438
Jun12 120126 128.80 129.55 128.75 129.26 +0.51 45 475 +15
Sep12 120126 129.29 129.43 128.94 129.43 +0.49 3 19 +3
Total Volume and Open Interest 112,454 152,061 -12,420
Swiss Franc(CME)
Mar12 120126 108.56 109.27 108.42 108.76 +0.34 25,340 39,254 -750
Jun12 120126 108.93 108.93 108.61 108.93 +0.32 2 55 +2
Sep12 120126 109.13 109.13 108.84 109.13 +0.29 0 4 +0
Total Volume and Open Interest 25,342 39,314 -748
EuroFX(CME)
Mar12 120126 131.03 131.86 130.87 131.10 +0.23 308,386 311,623 +4,787
Jun12 120126 131.12 131.88 130.94 131.15 +0.21 163 3,642 +36
Sep12 120126 131.78 131.78 131.03 131.23 +0.20 0 67 +0
Total Volume and Open Interest 308,549 315,350 +4,823
Mexican Peso(CME)
Feb12 120126 768.5 768.5 766.0 768.5 +2.5 0 930 +0
Mar12 120126 764.5 775.8 764.2 766.5 +2.5 30,093 141,227 +4,427
Total Volume and Open Interest 30,093 142,514 +4,427
Brazilian Real(CME)
Feb12 120126 573.80 575.80 570.70 574.50 +7.70 0 736 +0
Mar12 120126 570.25 570.25 570.25 570.25 +7.05 85 3,007 -113
Apr12 120126 567.00 567.00 567.00 567.00 +7.05      
May12 120126 563.80 563.80 563.80 563.80 +7.05      
Total Volume and Open Interest 85 17,359 -113
30-Year T-Bonds(CBOT)
Mar12 120126 141~290 142~310 141~230 142~270 +1~020 267,178 622,666 +3,512
Jun12 120126 140~180 141~150 140~110 141~130 +1~020 107 2,030 -45
Sep12 120126 140~090 140~090 139~070 140~090 +1~020      
Total Volume and Open Interest 267,285 624,696 +3,467
10-Year T-Notes(CBOT)
Mar12 120126 130~280 131~165 130~260 131~140 +0~215 980,204 1,705,775 +18,365
Jun12 120126 130~200 131~060 130~150 131~060 +0~230 1,534 2,630 +659
Sep12 120126 130~110 130~110 129~200 130~110 +0~230      
Total Volume and Open Interest 981,738 1,708,405 +19,024
5-Year T-Notes(CBOT)
Mar12 120126 123~082 123~120 123~080 123~108 +0~030 389,426 1,445,787 -4,551
Jun12 120126 123~072 123~106 123~057 123~091 +0~034 219 689 +150
Sep12 120126 122~115 122~115 122~081 122~115 +0~034      
Total Volume and Open Interest 389,645 1,446,476 -4,401
2 Year T-Notes(CBOT)
Mar12 120126 110~047 110~052 110~046 110~050 +0~003 180,480 843,192 +44,570
Jun12 120126 110~040 110~042 110~037 110~041 +0~004 470 2,068 +421
Sep12 120126 109~107 109~107 109~103 109~107 +0~004      
Total Volume and Open Interest 180,950 845,260 +44,991
Eurodollars(CME)
Mar12 120126 99.505 99.540 99.505 99.530 +0.025 171,656 968,946 -19,736
Jun12 120126 99.495 99.535 99.495 99.520 +0.020 173,342 961,084 +8,583
Sep12 120126 99.475 99.510 99.475 99.500 +0.025 158,385 709,588 +14,987
Dec12 120126 99.455 99.490 99.455 99.480 +0.030 136,848 793,483 +14,428
Mar13 120126 99.455 99.490 99.450 99.480 +0.040 150,543 749,419 -2,079
Jun13 120126 99.430 99.480 99.430 99.465 +0.045 135,898 592,801 -4,781
Sep13 120126 99.410 99.450 99.405 99.440 +0.050 107,521 577,231 -3,160
Dec13 120126 99.355 99.405 99.350 99.390 +0.050 97,647 548,249 +6,331
Mar14 120126 99.285 99.340 99.285 99.330 +0.055 74,027 417,329 +5,781
Jun14 120126 99.185 99.245 99.185 99.235 +0.060 69,599 310,526 -2,044
Sep14 120126 99.055 99.130 99.050 99.115 +0.070 56,401 217,344 +1,508
Dec14 120126 98.890 98.975 98.890 98.960 +0.080 66,431 254,231 +6,930
Mar15 120126 98.720 98.810 98.720 98.795 +0.090 36,254 162,047 +670
Jun15 120126 0.246 0.326 0.241 0.311 +0.100 37,667 113,727 +2,242
Sep15 120126 0.046 0.141 0.046 0.121 +0.105 25,987 78,336 -1,788
Dec15 120126 6.385 6.500 6.380 6.475 +0.105 30,166 88,116 +2,256
Mar16 120126 6.235 6.325 6.230 6.305 +0.110 11,239 51,263 -266
Jun16 120126 6.055 6.150 6.050 6.135 +0.110 9,617 41,438 -414
Total Volume and Open Interest 1,581,856 7,864,081 +33,902
30 Day Federal Funds(CBOT)
Jan12 120126 99.918 99.920 99.918 99.918 unch 238 66,818 -150
Feb12 120126 99.910 99.915 99.910 99.915 unch 702 55,592 -207
Mar12 120126 99.910 99.915 99.905 99.910 unch 838 34,633 +301
Apr12 120126 99.905 99.910 99.900 99.905 unch 1,203 36,723 -294
May12 120126 99.900 99.905 99.900 99.900 unch 1,254 43,276 +39
Jun12 120126 99.900 99.905 99.895 99.900 unch 815 31,853 -142
Total Volume and Open Interest 10,513 530,229 -994
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120126 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120126 99.665 99.665 99.665 99.665 unch      
Sep12 120126 99.662 99.662 99.662 99.662 unch      
Dec12 120126 99.660 99.660 99.660 99.660 unch      
Mar13 120126 99.655 99.655 99.655 99.655 unch      
Jun13 120126 99.640 99.640 99.640 99.640 unch      
Sep13 120126 99.640 99.640 99.640 99.640 unch      
Dec13 120126 99.640 99.640 99.640 99.640 unch      
Mar14 120126 99.500 99.500 99.500 99.500 unch      
Jun14 120126 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120126 99.67 99.67 99.67 99.67 unch 0 1,759 +0
Jun12 120126 99.67 99.67 99.67 99.67 unch 100 1,440 +0
Sep12 120126 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120126 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120126 99.65 99.65 99.65 99.65 unch 11 142 +11
Jun13 120126 99.64 99.64 99.64 99.64 unch 0 208 +0
Sep13 120126 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120126 99.64 99.64 99.64 99.64 unch 11 276 +11
Total Volume and Open Interest 122 4,976 +22
Japanese Gov't Bonds(SGX)
Mar12 120126 142.25 142.55 142.16 142.54 +0.32 2,507 25,155 -247
Jun12 120126 141.90 141.92 141.90 141.92 +0.32 0 2 +0
Sep12 120126 139.83 139.83 139.83 139.83 +0.32 0 5 +0
Total Volume and Open Interest 2,507 25,166 -247
Euro-Bund(EUREX)
Mar12 120126 138.07 138.92 137.88 138.69 +0.87 793,107 848,545 -9,945
Jun12 120126 136.70 137.19 136.25 136.97 +0.87 334 4,136 +9
Sep12 120126 136.89 136.89 136.89 136.89 +0.87 206 1 +0
Total Volume and Open Interest 793,647 852,682 -9,936
Euro-Bobl(EUREX)
Mar12 120126 124.88 125.38 124.75 125.15 +0.47 364,911 688,921 -2,560
Jun12 120126 123.54 123.54 123.54 123.54 +0.47 5,002 10,063 +4,991
Sep12 120126 123.44 123.44 123.44 123.44 +0.47      
Total Volume and Open Interest 369,913 698,984 +2,431
3-Mth Euribor(EUREX)
Mar12 120126 99.085 99.085 99.085 99.085 -0.010 115 1,761 +2
Jun12 120126 99.175 99.175 99.175 99.175 +0.005 110 1,202 +2
Sep12 120126 99.205 99.205 99.205 99.205 +0.015 91 978 +5
Total Volume and Open Interest 479 6,293 +0
Long Gilt(LIFFE)
Mar12 120126 115~23 116~04 115~17 115~30 +0~20 203,627 333,280 -10,080
Jun12 120126 114~30 114~30 114~30 114~30 +0~20 0 89 +0
Total Volume and Open Interest 203,627 333,369 -10,080
3-Mth Short Sterling(LIFFE)
Mar12 120126 98.98 99.00 98.97 98.99 +0.03 47,007 349,520 +2,968
Jun12 120126 99.02 99.06 99.01 99.04 +0.03 66,866 267,818 -5,698
Sep12 120126 99.07 99.11 99.04 99.09 +0.04 74,822 312,741 -14,112
Dec12 120126 99.09 99.14 99.06 99.12 +0.06 66,995 240,090 +6,440
Mar13 120126 99.10 99.14 99.06 99.13 +0.07 47,762 278,022 -4,233
Jun13 120126 99.07 99.12 99.04 99.10 +0.08 38,439 223,653 -5,690
Total Volume and Open Interest 443,546 2,167,935 -30,126
3-Mth Euribor(LIFFE)
Mar12 120126 99.105 99.125 99.080 99.085 -0.010 187,268 537,697 +7,192
Jun12 120126 99.185 99.210 99.165 99.175 +0.005 148,129 517,740 -4,988
Sep12 120126 99.210 99.230 99.190 99.205 +0.015 107,122 465,280 -11,136
Total Volume and Open Interest 765,308 3,410,288 -36,040
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 120126 1710.9 1731.5 1703.0 1726.7 +26.6 137,344 121,002 -18,272
Apr12 120126 1714.1 1734.5 1706.0 1729.9 +26.9 43,336 128,588 +8,679
Jun12 120126 1716.2 1736.2 1711.0 1732.9 +27.0 4,168 48,175 -130
Aug12 120126 1718.9 1735.3 1713.7 1735.3 +26.9 2,450 17,203 +655
Oct12 120126 1720.0 1737.6 1720.0 1737.6 +26.8 43 11,735 -7
Dec12 120126 1722.7 1744.2 1717.6 1739.8 +26.7 1,720 28,824 -644
Feb13 120126 1723.2 1743.5 1723.2 1742.0 +26.8 27 10,207 +1
Apr13 120126 1744.4 1744.4 1744.4 1744.4 +26.8 0 2,759 +0
Jun13 120126 1747.3 1747.3 1747.3 1747.3 +26.9 0 11,345 +0
Aug13 120126 1750.2 1750.2 1750.2 1750.2 +27.0 0 155 +0
Oct13 120126 1753.3 1753.3 1753.3 1753.3 +27.0      
Dec13 120126 1756.7 1756.7 1756.7 1756.7 +27.0 107 11,329 +107
Total Volume and Open Interest 189,507 427,032 -9,610
Silver(CMX)
Mar12 120126 3325.0 3379.0 3297.5 3374.3 +62.2 29,385 51,522 -130
May12 120126 3316.0 3383.0 3307.0 3379.8 +62.3 1,611 11,610 +305
Jul12 120126 3329.0 3384.0 3328.5 3384.0 +62.6 459 5,447 +13
Sep12 120126 3320.0 3386.6 3319.0 3386.6 +62.7 77 3,234 +34
Dec12 120126 3326.0 3390.2 3320.0 3390.2 +62.7 603 13,900 -164
Mar13 120126 3389.6 3389.6 3389.6 3389.6 +62.6 11 1,355 +1
May13 120126 3388.3 3388.3 3388.3 3388.3 +62.6 0 1,085 +0
Total Volume and Open Interest 32,315 103,025 -5
Platinum(NYMEX)
Jan12 120126 1610.2 1613.8 1610.2 1613.8 +36.4 7 93 +1
Apr12 120126 1586.4 1625.0 1579.1 1616.8 +37.2 4,808 42,353 -444
Jul12 120126 1587.6 1622.8 1587.6 1620.6 +37.2 19 1,522 +13
Oct12 120126 1623.3 1623.5 1623.3 1623.5 +37.2 8 134 +5
Total Volume and Open Interest 4,844 44,105 -425
Palladium(NYMEX)
Mar12 120126 39.79 46.64 33.04 39.09 +1.10 4,318 17,229 +256
Jun12 120126 42.44 46.99 40.64 40.79 +1.05 68 714 +64
Sep12 120126 42.14 42.14 42.14 42.14 +1.05 5 156 +2
Total Volume and Open Interest 4,391 18,099 +322
Copper(CMX)
Mar12 120126 384.95 391.05 383.05 390.15 +7.20 48,689 73,304 -1,328
May12 120126 386.20 392.05 384.40 391.25 +7.15 6,951 26,550 +1,277
Jul12 120126 387.30 392.25 387.30 392.20 +7.20 3,108 22,497 +1,205
Sep12 120126 387.10 392.75 387.10 392.75 +7.10 576 3,803 +19
Dec12 120126 388.35 393.10 388.35 393.10 +7.05 292 5,695 +102
Total Volume and Open Interest 60,289 142,751 +1,528
DJIA Index(CBOT)
Mar12 120126 12682 12780 12644 12684 -4 171 11,146 -31
Jun12 120126 12615 12619 12615 12615 -4 0 283 +0
Sep12 120126 12552 12556 12552 12552 -4      
Dec12 120126 12475 12479 12475 12475 -4      
Total Volume and Open Interest 171 11,429 -31
E-mini DJIA Index(CBOT)
Mar12 120126 12694 12786 12639 12684 -4 79,411 103,356 -510
Jun12 120126 12640 12640 12612 12615 -4 4 63 +1
Sep12 120126 12595 12595 12552 12552 -4 0 10 +0
Dec12 120126 12514 12550 12467 12475 -4 2 3 +2
Total Volume and Open Interest 79,417 103,432 -507
S & P 500(CME)
Mar12 120126 1320.50 1329.50 1309.50 1315.30 -4.90 7,744 254,157 +666
Jun12 120126 1309.60 1323.60 1304.10 1309.60 -5.00 2 2,831 +1
Sep12 120126 1303.60 1317.60 1297.10 1303.60 -5.00 2 1,067 +0
Dec12 120126 1297.60 1311.80 1291.30 1297.60 -5.20 0 226 +0
Total Volume and Open Interest 7,748 258,281 +667
S & P 500 E-Mini(Globex)
Mar12 120126 1320.75 1329.75 1309.25 1315.25 -5.00 1,478,167 2,649,002 -5,749
Jun12 120126 1314.50 1324.00 1303.75 1309.50 -5.00 11,122 34,242 +9,835
Total Volume and Open Interest 1,489,307 2,683,566 +4,081
NASDAQ 100(CME)
Mar12 120126 2458.00 2478.00 2441.50 2453.30 -7.20 557 16,016 +364
Jun12 120126 2448.30 2465.00 2440.00 2448.30 -7.20      
Sep12 120126 2445.80 2445.80 2445.50 2445.80 -7.20      
Total Volume and Open Interest 557 16,016 +364
NASDAQ 100 E-Mini(Globex)
Mar12 120126 2460.30 2476.00 2440.80 2453.30 -7.20 146,667 375,313 +4,834
Jun12 120126 2455.00 2460.80 2438.00 2448.30 -7.20 9 192 -1
Total Volume and Open Interest 146,676 375,509 +4,833
S & P Midcap 400(CME)
Mar12 120126 935.90 946.00 935.90 935.90 -6.10 219 1,682 +513
Jun12 120126 933.90 933.90 933.90 933.90 -6.10      
Sep12 120126 931.90 931.90 931.90 931.90 -6.10      
Total Volume and Open Interest 219 1,682 +513
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120126 8880 8920 8840 8865 -15 4,026 22,865 +203
Jun12 120126 8805 8820 8805 8805 -15 0 42 +0
Total Volume and Open Interest 4,026 22,907 +203
Nikkei 225(SGX)
Mar12 120126 8860 8895 8820 8845 -10 64,961 199,700 +5,060
Jun12 120126 8810 8810 8765 8765 -10 3,047 4,615 +3,024
Sep12 120126 8765 8765 8765 8765 -10 0 30 +0
Total Volume and Open Interest 68,429 211,711 +8,505
CAC 40(EURONEXT)
Feb12 120126 3337.5 3370.0 3323.0 3362.0 +50.0 73,790 269,443 +4,558
Mar12 120126 3338.0 3368.5 3325.0 3362.0 +50.0 271 24,829 +106
Apr12 120126 3362.0 3362.0 3362.0 3362.0 +60.5      
Total Volume and Open Interest 74,061 294,322 +4,664
Hang Seng Index(HKFE)
Jan12 120126 20504 20504 20316 20414 +229 70,277 77,618 -3,827
Feb12 120126 20595 20595 20330 20435 +243 4,371 10,258 +3,509
Mar12 120126 20500 20500 20289 20386 +254 848 5,080 +194
Total Volume and Open Interest 75,653 95,162 -92
DAX(EUREX)
Mar12 120126 6459.5 6564.5 6433.5 6542.0 +122.5 142,306 159,046 -544
Jun12 120126 6475.0 6575.0 6447.0 6555.0 +122.5 112 5,192 -51
Sep12 120126 6469.5 6578.5 6469.5 6563.0 +123.0 5 473 +4
Total Volume and Open Interest 142,423 164,711 -591
FT-SE 100(EURONEXT)
Mar12 120126 5707.50 5764.50 5697.50 5754.00 +78.00 95,774 635,070 -2,406
Jun12 120126 5653.00 5707.50 5653.00 5705.50 +77.50 134 6,330 +81
Sep12 120126 5674.00 5674.00 5674.00 5674.00 +78.00 0 10 +0
Total Volume and Open Interest 95,908 641,410 -2,325
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 120126 670.00 670.75 664.00 664.00 +2.75 60 8,873 +40
Mar12 120126 673.00 673.50 667.00 667.15 +2.65 9 1 -1
Apr12 120126 668.00 674.75 668.00 668.00 +2.00      
Total Volume and Open Interest 69 8,874 +39
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