Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 27, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120127 1221.75 1225.75 1215.00 1219.00 -3.75 81,822 192,081 -3,323
May12 120127 1231.00 1235.00 1224.75 1228.50 -3.50 19,409 100,570 +764
Jul12 120127 1239.75 1244.00 1234.50 1238.25 -3.50 27,139 93,964 +1,437
Aug12 120127 1238.75 1239.50 1233.50 1236.25 -3.25 179 2,375 +12
Sep12 120127 1231.50 1231.75 1226.00 1228.25 -1.50 237 1,774 -12
Nov12 120127 1219.75 1225.00 1217.50 1222.25 +0.50 12,582 65,984 +101
Jan13 120127 1228.25 1230.00 1225.00 1229.25 +0.50 215 14,168 -85
Mar13 120127 1234.50 1235.00 1231.75 1234.75 +0.25 134 1,513 -10
May13 120127 1232.75 1233.50 1232.75 1233.50 +0.75 52 547 +23
Jul13 120127 1238.00 1238.00 1233.25 1236.75 +0.75 182 1,322 +130
Aug13 120127 1231.00 1231.00 1231.00 1231.00 unch 0 2 +0
Sep13 120127 1209.25 1209.25 1209.25 1209.25 unch      
Nov13 120127 1193.25 1197.00 1191.50 1195.00 -1.75 158 2,665 +34
Jan14 120127 1199.50 1204.00 1199.50 1202.25 -1.75 30 60 +30
Total Volume and Open Interest 142,156 477,414 -890
Soybean Meal(CBOT)
Mar12 120127 322.60 324.30 320.50 322.20 -1.40 33,567 89,323 -293
May12 120127 324.60 326.10 322.40 323.90 -1.50 5,852 35,792 -133
Jul12 120127 327.10 328.40 324.70 326.40 -1.40 4,626 31,264 +217
Aug12 120127 326.70 327.20 325.00 326.00 -1.20 357 6,350 +36
Sep12 120127 326.40 326.40 324.20 324.60 -1.20 273 5,777 +21
Oct12 120127 320.20 321.70 319.80 321.20 -0.50 373 3,590 -146
Dec12 120127 320.30 321.90 319.00 320.60 -0.40 4,267 23,206 +420
Jan13 120127 322.00 322.40 321.00 322.00 -0.40 17 1,828 -3
Mar13 120127 324.70 325.00 323.60 324.90 -0.40 0 2,241 -5
May13 120127 325.00 325.80 324.50 325.80 -0.40 0 1,327 +0
Total Volume and Open Interest 49,552 202,181 +213
Soybean Oil(CBOT)
Mar12 120127 51.82 51.88 51.55 51.59 -0.35 43,244 149,994 -1,329
May12 120127 52.24 52.29 52.02 52.02 -0.35 10,172 67,806 +925
Jul12 120127 52.62 52.68 52.35 52.41 -0.37 6,707 48,949 +499
Aug12 120127 52.76 52.76 52.53 52.53 -0.35 570 6,328 -143
Sep12 120127 52.88 52.88 52.63 52.63 -0.35 454 5,286 +72
Oct12 120127 52.86 52.90 52.68 52.68 -0.33 641 5,427 +306
Dec12 120127 53.05 53.11 52.80 52.86 -0.34 2,046 30,434 +434
Jan13 120127 53.06 53.37 53.03 53.03 -0.34 0 370 +0
Mar13 120127 53.40 53.45 53.28 53.28 -0.34 1 375 +1
May13 120127 53.38 53.72 53.38 53.38 -0.34 0 119 +0
Total Volume and Open Interest 63,934 316,090 +765
Canola(WCE)
Mar12 120127 527.7 529.2 523.6 524.4 -2.9 8,690 80,247 +281
May12 120127 533.7 535.7 530.3 531.3 -2.4 4,503 32,477 +402
Jul12 120127 534.7 534.7 530.1 531.5 -4.2 2,420 21,784 +1,146
Nov12 120127 512.9 512.9 508.7 509.4 -4.2 1,614 26,755 +1,004
Jan13 120127 515.8 516.7 515.7 515.8 -4.0 34 1,090 +21
Total Volume and Open Interest 17,261 162,868 +2,854
Corn(CBOT)
Mar12 120127 633.50 642.25 631.00 641.75 +7.25 181,597 431,967 -6,744
May12 120127 639.00 648.00 636.50 647.50 +7.50 60,449 236,622 +1,626
Jul12 120127 643.25 652.00 640.50 651.00 +7.25 56,416 200,862 -786
Sep12 120127 588.00 594.50 587.00 594.00 +5.25 7,698 63,406 +426
Dec12 120127 566.00 571.75 564.00 571.00 +5.00 23,218 212,443 +2,440
Mar13 120127 577.25 583.25 576.50 583.00 +4.75 365 41,759 +100
May13 120127 585.00 590.25 584.25 590.25 +5.00 37 2,013 -9
Jul13 120127 589.25 595.50 589.00 595.50 +5.25 46 2,589 +21
Sep13 120127 570.00 571.25 567.00 571.25 +4.25 21 580 -6
Dec13 120127 555.00 561.50 554.50 561.00 +5.00 214 17,052 +48
Total Volume and Open Interest 330,112 1,211,600 -2,861
Wheat(CBOT)
Mar12 120127 652.50 656.50 645.00 647.25 -6.25 71,003 184,849 -5,536
May12 120127 665.50 668.75 659.25 661.75 -5.00 21,646 89,697 +1,924
Jul12 120127 677.00 681.00 673.25 674.75 -5.25 13,160 97,536 +708
Sep12 120127 690.50 695.00 687.75 690.75 -3.75 2,435 29,924 -62
Dec12 120127 709.00 712.50 704.50 708.50 -2.50 7,594 52,967 +1,819
Mar13 120127 726.00 726.50 722.25 724.00 -2.00 621 3,686 +180
Total Volume and Open Interest 117,028 464,158 -705
Wheat(KCBT)
Mar12 120127 706.75 709.75 700.00 700.00 -9.00 12,729 57,549 -582
May12 120127 715.00 717.00 708.50 708.75 -7.75 4,658 22,977 +573
Jul12 120127 721.75 724.50 716.25 716.25 -8.25 4,665 43,097 -17
Sep12 120127 732.00 735.75 728.75 728.75 -7.75 970 9,374 +479
Dec12 120127 750.00 753.75 746.50 747.50 -7.00 1,509 12,828 +257
Mar13 120127 763.50 763.50 759.00 759.50 -7.00 39 489 +23
Total Volume and Open Interest 24,581 146,685 +743
Wheat(MGE)
Mar12 120127 827.50 833.50 823.75 826.25 -1.00 2,270 13,070 -823
May12 120127 812.75 818.00 810.50 811.25 -1.75 726 9,423 -81
Jul12 120127 802.00 809.00 799.25 800.75 -1.50 540 8,545 -78
Sep12 120127 777.00 783.75 774.00 775.25 -4.50 594 5,294 -250
Dec12 120127 782.00 788.50 779.25 779.75 -6.50 383 4,127 +37
Total Volume and Open Interest 4,545 40,767 -1,195
Oats(CBOT)
Mar12 120127 301.25 302.00 297.00 298.75 -2.00 222 8,965 +7
May12 120127 304.25 304.25 300.00 300.50 -2.25 48 3,516 +10
Jul12 120127 304.00 305.50 303.75 304.25 -1.25 8 265 -1
Sep12 120127 306.00 308.00 306.00 306.00 -2.00 0 38 +0
Total Volume and Open Interest 305 13,741 +28
Rough Rice(CBOT)
Mar12 120127 14.66 14.69 14.57 14.64 -0.05 370 11,853 +37
May12 120127 14.96 14.97 14.85 14.91 -0.05 143 1,474 +70
Jul12 120127 15.26 15.26 15.15 15.19 -0.05 4 688 +4
Sep12 120127 15.11 15.16 15.11 15.11 -0.05 9 277 +1
Total Volume and Open Interest 526 14,297 +112
Live Cattle(CME)
Feb12 120127 124.550 124.930 124.350 124.700 +0.150 9,756 56,920 -1,946
Apr12 120127 127.950 128.600 127.750 128.450 +0.400 21,719 132,751 +1,356
Jun12 120127 126.580 127.300 126.285 127.180 +0.680 11,011 88,807 +1,801
Aug12 120127 128.550 129.100 128.150 128.950 +0.215 5,703 35,852 +1,032
Oct12 120127 131.050 131.750 130.700 131.735 +0.605 1,543 13,590 +435
Dec12 120127 131.750 132.550 131.700 132.550 +0.515 966 8,087 +272
Total Volume and Open Interest 51,136 338,751 +3,134
Feeder Cattle(CME)
Mar12 120127 153.800 154.900 153.435 154.600 +0.970 2,704 20,396 +472
Apr12 120127 156.000 156.950 155.500 156.825 +0.890 1,198 6,168 +136
May12 120127 156.750 157.700 156.500 157.650 +0.850 575 6,268 +64
Aug12 120127 158.150 159.050 157.850 158.950 +0.850 769 7,143 +291
Sep12 120127 158.100 158.900 158.075 158.900 +0.800 161 1,309 +14
Oct12 120127 157.650 158.850 157.650 158.850 +0.750 94 580 +23
Nov12 120127 158.000 158.800 158.000 158.800 +0.700 43 267 +32
Total Volume and Open Interest 6,233 44,146 +842
Lean Hogs(CME)
Feb12 120127 86.350 86.800 85.830 86.680 +0.730 10,388 25,924 -3,206
Apr12 120127 87.150 87.600 86.230 87.385 +0.585 11,683 97,091 +636
May12 120127 94.800 96.250 94.600 96.180 +0.780 101 2,655 +0
Jun12 120127 97.285 97.535 96.500 97.350 +0.500 6,688 59,869 +2,312
Jul12 120127 96.930 97.650 96.580 97.635 +0.835 893 16,772 +180
Aug12 120127 96.900 97.350 96.350 97.200 +0.550 790 20,429 +120
Oct12 120127 86.950 87.400 86.400 87.385 +0.500 922 16,332 +479
Dec12 120127 82.580 83.000 82.350 83.000 +0.450 1,822 8,984 +665
Total Volume and Open Interest 33,463 251,251 +1,312
Class III Milk(CME)
Jan12 120127 17.07 17.13 17.07 17.10 +0.01 23 4,218 +10
Feb12 120127 16.63 16.72 16.58 16.64 +0.06 333 5,352 +57
Mar12 120127 16.73 16.93 16.72 16.72 -0.09 483 5,431 +213
Apr12 120127 16.79 16.90 16.75 16.79 -0.01 65 3,233 +6
May12 120127 16.95 17.00 16.83 16.86 -0.05 37 2,930 -12
Total Volume and Open Interest 1,272 33,490 +404
Cocoa(ICE)
Mar12 120127 2452 2480 2361 2406 -46 15,409 68,244 -4,432
May12 120127 2468 2499 2388 2431 -42 6,058 35,958 -1,514
Jul12 120127 2509 2519 2415 2457 -37 1,781 22,319 +825
Sep12 120127 2531 2533 2435 2474 -40 490 15,072 -71
Dec12 120127 2549 2555 2450 2492 -43 395 14,941 -2
Mar13 120127 2532 2571 2490 2511 -41 169 6,458 +119
May13 120127 2508 2525 2508 2525 -38 67 2,507 +13
Total Volume and Open Interest 24,398 166,444 -5,075
Coffee "C"(ICE)
Mar12 120127 219.65 220.20 216.90 217.35 -2.35 12,641 55,969 +1,400
May12 120127 222.75 222.75 219.75 220.20 -2.35 5,285 29,827 +344
Jul12 120127 225.20 225.35 222.55 223.00 -2.35 2,529 15,978 +1,022
Sep12 120127 226.35 227.55 225.20 225.50 -2.35 451 8,021 -72
Dec12 120127 229.50 229.50 227.85 228.25 -2.35 143 7,471 +52
Mar13 120127 231.00 231.00 230.80 230.80 -2.40 41 1,105 -14
Total Volume and Open Interest 21,106 118,985 +2,733
Orange Juice(ICE)
Mar12 120127 209.05 215.50 206.00 210.90 +4.30 1,328 20,212 -84
May12 120127 197.05 203.55 196.40 201.15 +6.40 526 4,631 +71
Jul12 120127 193.65 193.65 193.65 193.65 +6.35 78 1,064 -8
Sep12 120127 190.15 190.15 190.15 190.15 +6.75 5 350 -1
Nov12 120127 183.95 183.95 183.95 183.95 +5.55 197 302 +132
Jan13 120127 182.10 182.10 182.10 182.10 +5.55 0 5 +0
Total Volume and Open Interest 2,134 26,568 +110
Sugar #11(ICE)
Mar12 120127 24.70 24.83 24.15 24.21 -0.52 44,785 206,849 -4,809
May12 120127 24.07 24.28 23.61 23.67 -0.50 26,617 117,343 +1,757
Jul12 120127 23.65 23.75 23.13 23.20 -0.48 18,180 140,614 +3,567
Oct12 120127 23.92 23.99 23.46 23.57 -0.39 8,243 72,699 +1,692
Mar13 120127 24.44 24.48 24.01 24.16 -0.31 4,560 46,865 +724
Total Volume and Open Interest 103,568 639,508 +2,745
London Cocoa(LCE)
Mar12 120127 1603 1607 1543 1563 -28 9,540 64,994 -2,313
May12 120127 1612 1612 1555 1575 -24 3,341 23,974 -340
Jul12 120127 1626 1627 1572 1587 -27 2,897 31,471 -428
Sep12 120127 1633 1635 1585 1599 -26 902 24,194 +235
Dec12 120127 1641 1643 1598 1607 -27 302 18,119 -70
Mar13 120127 1652 1655 1612 1617 -27 45 10,220 +1
May13 120127 1659 1659 1614 1625 -25 0 5,559 +0
Total Volume and Open Interest 17,027 180,192 -2,915
London Sugar(LCE)
Mar12 120127 652.90 653.30 636.60 637.70 -10.70 2,943 28,656 -184
May12 120127 632.10 632.70 618.50 620.50 -6.60 2,898 18,129 +991
Aug12 120127 619.20 619.20 606.50 608.00 -6.60 1,948 15,660 +993
Oct12 120127 618.60 619.00 606.50 607.80 -6.10 1,021 5,467 +129
Dec12 120127 620.80 621.80 609.50 610.80 -5.80 797 1,931 -12
Total Volume and Open Interest 10,264 72,063 +2,125
Cotton(ICE)
Mar12 120127 95.30 96.49 95.30 95.61 +0.02 15,156 77,147 -477
May12 120127 95.79 96.90 95.79 96.09 +0.05 5,134 36,233 +277
Jul12 120127 96.38 97.19 96.30 96.56 +0.19 2,481 34,126 +751
Oct12 120127 96.56 96.56 96.56 96.56 +0.39 4 89 +0
Dec12 120127 94.00 94.89 94.00 94.59 +0.34 1,193 17,042 +595
Mar13 120127 95.45 95.45 94.99 95.09 -0.05 47 559 +28
Total Volume and Open Interest 24,043 166,183 +1,175
Lumber(CME)
Mar12 120127 242.0 244.5 237.0 237.5 -3.4 368 6,697 +54
May12 120127 257.5 259.5 252.5 252.7 -5.4 142 2,201 +51
Jul12 120127 263.3 266.4 263.3 264.5 -2.0 19 554 -5
Sep12 120127 272.8 273.4 270.0 270.9 -2.1 5 254 -4
Total Volume and Open Interest 534 9,739 +96
Crude Oil(NYM)
Mar12 120127 99.93 100.63 99.13 99.56 -0.14 322,794 297,994 -3,628
Apr12 120127 100.19 100.94 99.47 99.91 -0.13 65,464 91,064 -2,733
May12 120127 100.62 101.37 99.86 100.30 -0.12 46,271 96,586 +3,486
Jun12 120127 100.80 101.66 100.20 100.60 -0.13 53,425 95,496 +4,332
Jul12 120127 101.35 101.60 100.40 100.80 -0.14 11,431 44,624 -610
Aug12 120127 101.42 101.65 100.86 100.88 -0.16 7,599 38,383 -549
Sep12 120127 101.53 101.68 100.60 100.91 -0.17 9,432 40,360 +328
Oct12 120127 100.85 101.39 100.85 100.92 -0.18 4,884 31,189 -687
Nov12 120127 100.91 101.61 100.70 100.94 -0.18 4,355 32,485 +153
Dec12 120127 101.32 101.72 100.40 100.94 -0.18 46,569 188,741 -561
Jan13 120127 100.77 100.77 100.77 100.77 -0.18 1,715 30,620 +185
Feb13 120127 100.99 101.05 100.57 100.57 -0.19 1,210 16,462 -80
Mar13 120127 100.34 100.34 100.34 100.34 -0.20 2,914 14,757 -199
Apr13 120127 100.06 100.06 100.06 100.06 -0.21 1,492 7,439 +231
May13 120127 99.76 99.76 99.76 99.76 -0.23 1,556 8,202 +944
Jun13 120127 99.98 100.04 99.44 99.46 -0.26 10,010 50,550 +979
Total Volume and Open Interest 636,717 1,353,795 +11,985
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 120127 99.925 100.625 99.075 99.550 -0.150 8,341 1,776 +236
Apr12 120127 100.075 100.925 99.400 99.900 -0.150 249 282 -6
May12 120127 100.975 101.250 100.000 100.300 -0.125 153 149 +7
Jun12 120127 100.925 100.925 100.600 100.600 -0.125 11 36 +5
Jul12 120127 100.800 100.800 100.800 100.800 -0.150 0 9 +0
Aug12 120127 100.875 100.875 100.875 100.875 -0.175 0 8 +0
Sep12 120127 100.900 100.900 100.900 100.900 -0.175 0 1 +0
Oct12 120127 100.925 100.925 100.925 100.925 -0.175 0 9 +0
Total Volume and Open Interest 8,754 2,492 +242
Heating Oil(NYM)
Feb12 120127 305.87 309.66 304.28 307.04 +1.69 32,343 33,978 -6,000
Mar12 120127 304.85 308.16 303.35 305.93 +1.47 77,131 77,456 +5,188
Apr12 120127 302.62 305.67 301.62 303.67 +1.23 24,147 34,204 +1,398
May12 120127 300.91 303.23 299.33 301.43 +1.00 15,865 29,495 +1,553
Jun12 120127 299.76 302.00 298.68 299.95 +0.84 19,094 49,043 +2,524
Jul12 120127 299.30 300.46 299.25 299.65 +0.66 2,501 12,113 -9
Aug12 120127 300.12 301.25 299.15 299.74 +0.44 1,061 4,761 +139
Sep12 120127 299.88 301.68 299.68 300.16 +0.26 2,975 9,815 -289
Oct12 120127 300.76 301.79 300.45 300.74 +0.12 1,132 3,912 +90
Nov12 120127 300.32 302.80 300.00 301.29 unch 251 2,625 -65
Dec12 120127 302.50 303.14 301.32 301.79 -0.11 1,900 21,345 +207
Jan13 120127 302.05 302.19 302.05 302.19 -0.16 97 3,170 -11
Total Volume and Open Interest 178,569 283,257 +4,729
Gasoline(NYMEX)
Feb12 120127 284.74 296.77 283.79 292.68 +8.02 29,746 24,749 -5,683
Mar12 120127 285.00 297.00 284.24 292.34 +7.26 62,159 101,038 -209
Apr12 120127 297.50 307.01 297.19 303.32 +5.38 30,900 46,323 -356
May12 120127 297.75 304.88 297.38 301.38 +4.73 20,996 38,879 +1,863
Jun12 120127 293.20 301.27 293.00 297.92 +4.24 21,032 41,231 -126
Jul12 120127 290.27 296.36 289.23 293.90 +3.82 11,624 20,404 +617
Aug12 120127 285.61 292.58 285.61 289.80 +3.41 6,031 14,047 +176
Sep12 120127 285.04 288.33 284.40 285.50 +3.05 5,743 11,806 +622
Oct12 120127 270.29 271.96 269.56 270.58 +2.36 2,805 8,286 -144
Nov12 120127 266.77 266.77 266.77 266.77 +2.10 392 4,048 -25
Total Volume and Open Interest 193,149 335,196 -2,980
e-miNY RBOB Gasoline(NYM)
Feb12 120127 292.70 292.70 292.68 292.70 +8.00 0 2 +0
Mar12 120127 292.30 292.34 292.30 292.30 +7.20      
Apr12 120127 303.30 303.32 303.30 303.30 +5.40      
May12 120127 301.40 301.40 301.38 301.40 +4.70      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120127 2.595 2.714 2.542 2.678 +0.073 158,855 23,637 -5,687
Mar12 120127 2.646 2.778 2.600 2.756 +0.102 201,039 311,276 -18,209
Apr12 120127 2.769 2.886 2.726 2.869 +0.097 117,993 152,044 +9,758
May12 120127 2.848 2.962 2.804 2.948 +0.096 60,206 104,851 +1,354
Jun12 120127 2.885 3.026 2.872 3.012 +0.090 27,439 49,689 +3,468
Jul12 120127 2.962 3.083 2.931 3.068 +0.088 17,843 60,708 +498
Aug12 120127 3.000 3.107 2.960 3.093 +0.086 10,221 24,313 -219
Sep12 120127 3.030 3.117 2.966 3.100 +0.086 8,099 40,015 -286
Oct12 120127 3.020 3.165 3.012 3.147 +0.087 29,961 93,978 +2,798
Nov12 120127 3.188 3.313 3.167 3.298 +0.086 6,629 36,163 +393
Dec12 120127 3.478 3.588 3.440 3.571 +0.086 10,954 32,860 -846
Jan13 120127 3.575 3.706 3.530 3.689 +0.083 14,458 53,827 +1,790
Feb13 120127 3.610 3.707 3.567 3.691 +0.081 3,359 14,926 -210
Mar13 120127 3.592 3.677 3.530 3.659 +0.081 3,568 23,260 -744
Apr13 120127 3.545 3.630 3.494 3.610 +0.077 4,952 32,757 +392
May13 120127 3.510 3.651 3.510 3.632 +0.077 1,641 9,292 +799
Total Volume and Open Interest 681,605 1,148,149 -4,391
Brent Crude Oil(ICE)
Mar12 120127 111.00 111.99 110.49 111.46 +0.67 234,587 200,480 -8,485
Apr12 120127 110.78 111.71 110.30 111.14 +0.53 118,447 146,714 +2,751
May12 120127 110.62 111.43 110.18 110.92 +0.45 75,785 74,711 +4,576
Jun12 120127 110.45 111.20 110.00 110.70 +0.40 81,229 79,960 -1,105
Jul12 120127 110.23 110.80 109.87 110.41 +0.33 17,324 37,876 -15
Aug12 120127 109.92 110.45 109.49 110.04 +0.27 11,030 41,286 +1,293
Sep12 120127 109.34 109.99 109.08 109.58 +0.21 16,423 51,136 +1,619
Oct12 120127 108.99 109.62 108.87 109.17 +0.15 8,593 26,528 -319
Nov12 120127 108.71 109.29 108.38 108.81 +0.09 5,474 17,917 -92
Dec12 120127 108.67 109.00 107.97 108.44 +0.04 46,348 110,986 +941
Jan13 120127 108.04 108.06 108.04 108.04 unch 3,580 12,587 -698
Feb13 120127 107.65 107.65 107.65 107.65 -0.03 1,434 8,168 -217
Mar13 120127 107.28 107.28 107.28 107.28 -0.05 1,312 6,671 +622
Apr13 120127 106.83 106.83 106.83 106.83 -0.08 285 3,420 +32
Total Volume and Open Interest 644,183 983,789 -264
Gas Oil(ICE)
Feb12 120127 945.00 958.25 944.00 953.75 +9.00 38,140 82,699 -2,667
Mar12 120127 950.25 959.25 945.75 955.00 +8.25 82,159 120,124 +2,175
Apr12 120127 948.50 956.50 943.75 952.50 +7.50 37,285 54,095 -37
May12 120127 945.00 951.75 940.50 948.50 +6.50 20,992 46,633 -106
Jun12 120127 941.75 948.75 937.75 945.00 +5.25 18,315 49,091 +230
Jul12 120127 943.75 947.00 937.75 944.00 +4.50 2,764 21,421 -58
Aug12 120127 944.00 946.75 937.75 943.75 +4.00 2,507 19,636 +246
Sep12 120127 943.50 946.25 937.00 943.00 +3.50 2,894 18,975 -350
Oct12 120127 942.25 943.50 935.75 941.25 +3.00 1,953 13,134 +422
Nov12 120127 940.75 942.75 934.00 939.25 +2.75 853 8,334 +18
Total Volume and Open Interest 215,843 514,577 -115
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120127 2.190 2.207 2.183 2.197 +0.010 224 358 -57
Mar12 120127 2.214 2.232 2.213 2.222 +0.009 276 1,141 +13
Apr12 120127 2.240 2.250 2.235 2.248 +0.013 164 841 -62
May12 120127 2.261 2.275 2.261 2.274 +0.015 173 848 -49
Jun12 120127 2.276 2.295 2.276 2.293 +0.018 67 827 +6
Jul12 120127 2.299 2.309 2.299 2.308 +0.023 68 1,537 +21
Aug12 120127 2.283 2.299 2.283 2.297 +0.024 29 939 +22
Total Volume and Open Interest 1,098 10,169 -63
WTI Crude Oil(ICE)
Mar12 120127 99.66 100.63 99.14 99.56 -0.14 70,386 52,875 -3,768
Apr12 120127 100.12 100.95 99.49 99.91 -0.13 17,114 28,206 -1,795
May12 120127 100.52 101.27 99.89 100.30 -0.12 12,330 23,748 +1,185
Jun12 120127 100.50 101.57 100.19 100.60 -0.13 15,981 39,861 -1,046
Jul12 120127 101.60 101.70 100.63 100.80 -0.14 3,594 13,726 -42
Aug12 120127 101.37 101.52 100.79 100.88 -0.16 2,188 13,055 +154
Sep12 120127 100.76 101.54 100.76 100.91 -0.17 2,374 12,388 +158
Oct12 120127 101.38 101.55 100.80 100.92 -0.18 1,377 6,954 -506
Nov12 120127 100.82 100.96 100.82 100.94 -0.18 1,464 7,743 +125
Dec12 120127 101.59 101.75 100.39 100.94 -0.18 12,108 56,167 -1,491
Jan13 120127 100.77 100.77 100.77 100.77 -0.18 273 5,182 +148
Feb13 120127 100.57 100.57 100.57 100.57 -0.19 81 1,297 -115
Mar13 120127 100.34 100.34 100.34 100.34 -0.20 35 1,724 -44
Apr13 120127 100.06 100.06 100.06 100.06 -0.21 0 421 -6
May13 120127 99.76 99.76 99.76 99.76 -0.23 0 571 +0
Jun13 120127 99.46 99.46 99.46 99.46 -0.26 516 15,915 -178
Total Volume and Open Interest 147,177 350,122 -9,312
US Dollar Index(ICE)
Mar12 120127 79.620 79.630 78.890 79.010 -0.502 36,145 61,741 -1,849
Jun12 120127 79.370 79.370 79.370 79.370 -0.530 3 561 +3
Sep12 120127 79.770 79.770 79.770 79.770 -0.530      
Total Volume and Open Interest 30,102 60,150 -3,998
Australian Dollar(CME)
Mar12 120127 105.66 106.11 105.34 105.93 +0.28 157,247 143,566 +4,512
Jun12 120127 104.63 104.95 104.63 104.95 +0.29 66 562 +10
Sep12 120127 104.05 104.05 103.76 104.05 +0.29 0 110 +0
Total Volume and Open Interest 157,313 144,246 +4,522
British Pound(CME)
Mar12 120127 156.83 157.35 156.35 157.16 +0.27 108,606 188,637 -1,217
Jun12 120127 156.66 157.15 156.26 157.02 +0.27 16 191 +10
Sep12 120127 156.88 156.88 156.60 156.88 +0.28 0 3 +0
Total Volume and Open Interest 108,622 188,833 -1,207
Canadian Dollar(CME)
Mar12 120127 99.67 100.01 99.47 99.76 +0.02 94,347 112,227 +303
Jun12 120127 99.40 99.70 99.38 99.56 +0.02 444 3,407 +169
Sep12 120127 99.20 99.36 99.20 99.36 +0.02 16 1,494 +10
Dec12 120127 99.09 99.20 99.09 99.16 +0.02 24 495 +9
Total Volume and Open Interest 94,839 117,663 +499
Japanese Yen(CME)
Mar12 120127 129.15 130.54 129.10 130.44 +1.32 135,692 149,971 -1,594
Jun12 120127 129.27 130.72 129.25 130.59 +1.33 155 528 +53
Sep12 120127 130.77 130.77 129.43 130.77 +1.34 2 17 -2
Total Volume and Open Interest 135,851 150,520 -1,541
Swiss Franc(CME)
Mar12 120127 108.68 109.79 108.41 109.59 +0.83 37,802 40,446 +1,192
Jun12 120127 108.81 109.75 108.81 109.75 +0.82 22 65 +10
Sep12 120127 109.95 109.95 109.13 109.95 +0.82 1 5 +1
Total Volume and Open Interest 37,825 40,517 +1,203
EuroFX(CME)
Mar12 120127 131.07 132.37 130.78 132.07 +0.97 365,623 305,870 -5,753
Jun12 120127 131.16 132.38 130.83 132.12 +0.97 545 3,868 +226
Sep12 120127 132.19 132.19 131.23 132.19 +0.96 2 69 +2
Total Volume and Open Interest 366,171 309,825 -5,525
Mexican Peso(CME)
Feb12 120127 771.0 771.0 768.5 771.0 +2.5 0 930 +0
Mar12 120127 767.0 771.5 763.2 769.0 +2.5 41,100 143,096 +1,869
Total Volume and Open Interest 41,100 144,383 +1,869
Brazilian Real(CME)
Feb12 120127 572.90 574.70 572.05 572.90 -1.60 0 736 +0
Mar12 120127 571.30 571.30 569.10 569.90 -0.35 49 2,984 -23
Apr12 120127 566.65 566.65 566.65 566.65 -0.35      
May12 120127 563.45 563.45 563.45 563.45 -0.35      
Total Volume and Open Interest 49 17,336 -23
30-Year T-Bonds(CBOT)
Mar12 120127 142~230 143~180 142~030 143~140 +0~190 469,068 626,998 +4,332
Jun12 120127 141~030 142~030 141~030 142~000 +0~190 515 2,241 +211
Sep12 120127 140~280 140~280 140~090 140~280 +0~190      
Total Volume and Open Interest 469,583 629,239 +4,543
10-Year T-Notes(CBOT)
Mar12 120127 131~125 131~265 131~065 131~230 +0~090 1,591,077 1,719,866 +14,091
Jun12 120127 131~100 131~210 131~100 131~170 +0~110 1,784 3,222 +592
Sep12 120127 130~220 130~220 130~220 130~220 +0~110      
Total Volume and Open Interest 1,592,861 1,723,088 +14,683
5-Year T-Notes(CBOT)
Mar12 120127 123~105 123~122 123~097 123~114 +0~006 893,121 1,514,892 +69,105
Jun12 120127 123~089 123~102 123~089 123~099 +0~008 871 992 +303
Sep12 120127 122~123 122~123 122~115 122~123 +0~008      
Total Volume and Open Interest 893,992 1,515,884 +69,408
2 Year T-Notes(CBOT)
Mar12 120127 110~050 110~051 110~048 110~051 +0~001 245,978 879,302 +36,110
Jun12 120127 110~043 110~043 110~040 110~042 +0~001 1,878 3,242 +1,174
Sep12 120127 109~108 109~108 109~107 109~108 +0~001      
Total Volume and Open Interest 247,856 882,544 +37,284
Eurodollars(CME)
Mar12 120127 99.535 99.540 99.515 99.525 -0.005 241,362 971,942 +2,996
Jun12 120127 99.525 99.530 99.500 99.515 -0.005 313,159 980,427 +19,343
Sep12 120127 99.505 99.515 99.480 99.495 -0.005 317,787 718,556 +8,968
Dec12 120127 99.485 99.495 99.460 99.475 -0.005 286,191 803,915 +10,432
Mar13 120127 99.480 99.495 99.460 99.475 -0.005 286,979 743,197 -6,222
Jun13 120127 99.460 99.480 99.445 99.460 -0.005 288,692 577,564 -15,237
Sep13 120127 99.435 99.450 99.415 99.430 -0.010 297,769 571,632 -5,599
Dec13 120127 99.385 99.400 99.365 99.380 -0.010 364,231 538,460 -9,789
Mar14 120127 99.325 99.340 99.305 99.320 -0.010 372,196 409,076 -8,253
Jun14 120127 99.230 99.245 99.205 99.225 -0.010 340,844 319,002 +8,476
Sep14 120127 99.110 99.125 99.085 99.110 -0.005 282,568 218,214 +870
Dec14 120127 98.955 98.975 98.930 98.960 unch 319,532 272,858 +18,627
Mar15 120127 98.795 98.820 98.765 98.805 +0.010 192,484 166,425 +4,378
Jun15 120127 0.316 0.341 0.276 0.326 +0.015 138,965 111,031 -2,696
Sep15 120127 0.116 0.161 0.086 0.141 +0.020 103,429 75,811 -2,525
Dec15 120127 6.470 6.520 6.440 6.505 +0.030 118,213 92,648 +4,532
Mar16 120127 6.300 6.360 6.265 6.340 +0.035 56,280 51,881 +618
Jun16 120127 6.135 6.200 6.095 6.175 +0.040 42,463 44,614 +3,176
Total Volume and Open Interest 4,453,386 7,907,331 +43,250
30 Day Federal Funds(CBOT)
Jan12 120127 99.918 99.920 99.918 99.918 unch 631 66,837 +19
Feb12 120127 99.915 99.920 99.910 99.915 unch 1,389 55,778 +186
Mar12 120127 99.910 99.915 99.910 99.910 unch 3,269 35,686 +1,053
Apr12 120127 99.905 99.910 99.900 99.905 unch 1,122 36,561 -162
May12 120127 99.905 99.905 99.895 99.900 unch 1,518 43,007 -269
Jun12 120127 99.900 99.905 99.900 99.900 unch 792 30,056 -1,797
Total Volume and Open Interest 29,395 531,814 +1,585
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120127 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120127 99.665 99.665 99.665 99.665 unch      
Sep12 120127 99.662 99.662 99.662 99.662 unch      
Dec12 120127 99.660 99.660 99.660 99.660 unch      
Mar13 120127 99.655 99.655 99.655 99.655 unch      
Jun13 120127 99.640 99.640 99.640 99.640 unch      
Sep13 120127 99.640 99.640 99.640 99.640 unch      
Dec13 120127 99.640 99.640 99.640 99.640 unch      
Mar14 120127 99.500 99.500 99.500 99.500 unch      
Jun14 120127 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120127 99.67 99.67 99.67 99.67 unch 200 1,841 +82
Jun12 120127 99.67 99.67 99.67 99.67 unch 0 1,440 +0
Sep12 120127 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120127 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120127 99.65 99.65 99.65 99.65 unch 1 143 +1
Jun13 120127 99.64 99.64 99.64 99.64 unch 0 208 +0
Sep13 120127 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120127 99.64 99.64 99.64 99.64 unch 1 277 +1
Total Volume and Open Interest 202 5,060 +84
Japanese Gov't Bonds(SGX)
Mar12 120127 142.52 142.62 142.52 142.58 +0.04 2,711 24,688 -467
Jun12 120127 141.96 141.96 141.96 141.96 +0.04 0 2 +0
Sep12 120127 139.87 139.87 139.87 139.87 +0.04 0 5 +0
Total Volume and Open Interest 2,711 24,699 -467
Euro-Bund(EUREX)
Mar12 120127 138.80 139.26 138.52 138.89 +0.20 755,934 883,887 +35,342
Jun12 120127 137.40 137.50 136.86 137.18 +0.21 251 4,180 +44
Sep12 120127 137.09 137.09 137.09 137.09 +0.20 0 1 +0
Total Volume and Open Interest 756,185 888,068 +35,386
Euro-Bobl(EUREX)
Mar12 120127 125.26 125.44 125.10 125.21 +0.06 422,583 703,220 +14,299
Jun12 120127 123.61 123.61 123.61 123.61 +0.07 16 10,063 +0
Sep12 120127 123.50 123.50 123.50 123.50 +0.06 6 4 +4
Total Volume and Open Interest 422,605 713,287 +14,303
3-Mth Euribor(EUREX)
Mar12 120127 99.050 99.050 99.050 99.050 -0.035 39 1,756 -5
Jun12 120127 99.185 99.185 99.140 99.140 -0.035 34 1,200 -2
Sep12 120127 99.215 99.215 99.170 99.175 -0.030 94 998 +20
Total Volume and Open Interest 884 6,445 +152
Long Gilt(LIFFE)
Mar12 120127 116~05 116~20 115~30 116~09 +0~10 149,142 322,787 -10,493
Jun12 120127 115~09 115~09 115~09 115~09 +0~10 0 89 +0
Total Volume and Open Interest 149,142 322,876 -10,493
3-Mth Short Sterling(LIFFE)
Mar12 120127 98.99 99.00 98.98 98.99 unch 67,606 341,433 -8,087
Jun12 120127 99.05 99.06 99.02 99.03 -0.01 75,477 260,570 -7,248
Sep12 120127 99.10 99.11 99.06 99.07 -0.02 94,482 305,601 -7,140
Dec12 120127 99.13 99.13 99.07 99.09 -0.03 80,621 253,129 +13,039
Mar13 120127 99.14 99.14 99.09 99.10 -0.03 61,278 283,788 +5,766
Jun13 120127 99.12 99.12 99.07 99.08 -0.02 36,352 224,132 +479
Total Volume and Open Interest 500,579 2,156,534 -11,401
3-Mth Euribor(LIFFE)
Mar12 120127 99.090 99.100 99.040 99.050 -0.035 131,602 540,133 +2,436
Jun12 120127 99.175 99.195 99.125 99.140 -0.035 139,139 502,325 -15,415
Sep12 120127 99.210 99.225 99.160 99.175 -0.030 107,424 456,161 -9,119
Total Volume and Open Interest 755,685 3,388,501 -21,787
3-Mth Aus T-Bills(SFE)
Mar12 120127 95.81 95.85 95.81 95.85 +0.06 35,996 225,412 +1,686
Jun12 120127 96.11 96.15 96.09 96.13 +0.06 49,906 178,738 +5,738
Sep12 120127 96.22 96.25 96.19 96.24 +0.06 24,461 121,730 +5,311
Dec12 120127 96.21 96.24 96.17 96.23 +0.07 6,880 80,533 +1,439
Mar13 120127 96.17 96.20 96.13 96.20 +0.08 2,733 51,569 +209
Jun13 120127 96.11 96.15 96.08 96.15 +0.08 1,754 53,839 +659
Sep13 120127 96.06 96.08 96.01 96.08 +0.07 1,794 32,473 +635
Dec13 120127 95.99 96.01 95.93 96.01 +0.07 1,515 24,455 +962
Mar14 120127 95.92 95.94 95.92 95.94 +0.07 576 2,609 +265
Jun14 120127 95.83 95.85 95.83 95.85 +0.06 123 489 +43
Total Volume and Open Interest 125,738 772,030 +16,947
10-Year Aus T-Bonds(SFE)
Mar12 120127 96.04 96.13 95.99 96.13 +0.18 52,479 350,015 +1,643
Jun12 120127 96.13 96.13 96.13 96.13 +0.18      
Total Volume and Open Interest 52,479 350,015 +1,643
3-Year Aus T-Bonds(SFE)
Mar12 120127 96.68 96.75 96.64 96.75 +0.13 173,153 448,324 +33,441
Jun12 120127 96.75 96.75 96.75 96.75 +0.13      
Total Volume and Open Interest 173,153 448,324 +33,441
Gold(CMX)
Feb12 120127 1720.7 1739.8 1714.2 1732.2 +5.5 240,476 110,512 -10,490
Apr12 120127 1724.4 1743.0 1717.2 1735.4 +5.5 69,369 146,070 +17,482
Jun12 120127 1725.6 1745.0 1721.0 1738.4 +5.5 6,410 49,814 +1,639
Aug12 120127 1726.3 1746.6 1726.0 1740.9 +5.6 1,331 17,162 -41
Oct12 120127 1730.0 1746.4 1730.0 1743.2 +5.6 489 11,631 -104
Dec12 120127 1734.3 1750.0 1729.5 1745.4 +5.6 2,137 28,062 -762
Feb13 120127 1733.4 1751.4 1733.4 1747.6 +5.6 245 10,078 -129
Apr13 120127 1753.5 1753.5 1749.9 1749.9 +5.5 0 2,759 +0
Jun13 120127 1756.4 1756.4 1753.0 1753.0 +5.7 105 11,444 +99
Aug13 120127 1760.1 1760.1 1756.0 1756.0 +5.8 2 155 +0
Oct13 120127 1764.8 1764.8 1759.1 1759.1 +5.8      
Dec13 120127 1750.7 1766.9 1750.7 1762.6 +5.9 199 11,159 -170
Total Volume and Open Interest 323,140 434,997 +7,965
Silver(CMX)
Mar12 120127 3342.0 3396.5 3324.0 3379.0 +4.7 51,802 51,142 -380
May12 120127 3339.5 3397.0 3335.0 3384.5 +4.7 3,100 11,331 -279
Jul12 120127 3361.0 3402.0 3353.5 3388.8 +4.8 334 5,531 +84
Sep12 120127 3391.5 3391.5 3391.5 3391.5 +4.9 78 3,248 +14
Dec12 120127 3365.0 3404.5 3360.0 3395.1 +4.9 197 13,920 +20
Mar13 120127 3394.5 3394.5 3394.5 3394.5 +4.9 11 1,355 +0
May13 120127 3393.2 3393.2 3393.2 3393.2 +4.9 0 1,085 +0
Total Volume and Open Interest 55,711 102,516 -509
Platinum(NYMEX)
Apr12 120127 1611.2 1627.8 1603.3 1623.0 +6.2 8,585 42,612 +259
Jul12 120127 1627.1 1630.1 1620.1 1626.8 +6.2 124 1,628 +106
Oct12 120127 1620.0 1629.7 1620.0 1629.7 +6.2 4 137 +3
Jan13 120127 1632.7 1632.7 1632.7 1632.7 +6.2 6 3 +0
Total Volume and Open Interest 8,750 44,469 +364
Palladium(NYMEX)
Mar12 120127 34.64 39.44 25.64 34.79 -4.30 5,155 17,460 +231
Jun12 120127 33.64 36.49 29.64 36.49 -4.30 108 815 +101
Sep12 120127 37.84 37.84 37.84 37.84 -4.30 2 157 +1
Total Volume and Open Interest 5,266 18,433 +334
Copper(CMX)
Mar12 120127 389.00 393.90 386.30 388.90 -1.25 53,184 71,539 -1,765
May12 120127 389.60 394.05 387.50 390.00 -1.25 8,513 27,844 +1,294
Jul12 120127 389.85 396.00 388.80 390.95 -1.25 3,699 22,061 -436
Sep12 120127 390.30 391.55 390.00 391.55 -1.20 289 3,812 +9
Dec12 120127 389.65 392.40 389.65 392.05 -1.05 203 5,692 -3
Total Volume and Open Interest 66,892 141,864 -887
DJIA Index(CBOT)
Mar12 120127 12692 12716 12577 12614 -70 325 11,134 -12
Jun12 120127 12544 12615 12544 12544 -71 0 283 +0
Sep12 120127 12481 12552 12481 12481 -71      
Dec12 120127 12404 12475 12404 12404 -71 4 0 +0
Total Volume and Open Interest 329 11,417 -12
E-mini DJIA Index(CBOT)
Mar12 120127 12680 12720 12576 12614 -70 110,233 103,105 -251
Jun12 120127 12601 12601 12544 12544 -71 6 62 -1
Sep12 120127 12481 12481 12481 12481 -71 0 10 +0
Dec12 120127 12404 12404 12404 12404 -71 0 3 +0
Total Volume and Open Interest 110,239 103,180 -252
S & P 500(CME)
Mar12 120127 1315.60 1319.20 1307.10 1312.50 -2.80 14,077 260,023 +5,866
Jun12 120127 1305.90 1310.60 1302.60 1306.90 -2.70 6 2,830 -1
Sep12 120127 1300.70 1304.60 1296.60 1300.70 -2.90 26 1,067 +0
Dec12 120127 1294.60 1298.60 1290.60 1294.60 -3.00 0 226 +0
Total Volume and Open Interest 14,109 264,146 +5,865
S & P 500 E-Mini(Globex)
Mar12 120127 1314.75 1319.25 1307.00 1312.50 -2.75 1,973,502 2,687,268 +38,266
Jun12 120127 1310.75 1313.50 1301.75 1307.00 -2.50 2,648 35,778 +1,536
Total Volume and Open Interest 1,976,185 2,723,392 +39,826
NASDAQ 100(CME)
Mar12 120127 2454.00 2465.00 2444.80 2456.30 +3.00 555 16,034 +18
Jun12 120127 2451.30 2451.30 2445.00 2451.30 +3.00      
Sep12 120127 2448.80 2448.80 2447.50 2448.80 +3.00      
Total Volume and Open Interest 555 16,034 +18
NASDAQ 100 E-Mini(Globex)
Mar12 120127 2453.00 2464.50 2444.80 2456.30 +3.00 249,740 374,100 -1,213
Jun12 120127 2452.00 2454.50 2440.80 2451.30 +3.00 29 193 +1
Total Volume and Open Interest 249,770 374,298 -1,211
S & P Midcap 400(CME)
Mar12 120127 940.30 941.00 940.30 940.30 +4.40 368 1,590 -92
Jun12 120127 938.30 938.30 938.30 938.30 +4.40      
Sep12 120127 936.30 936.30 936.30 936.30 +4.40      
Total Volume and Open Interest 368 1,590 -92
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120127 8855 8890 8805 8835 -30 5,783 22,995 +130
Jun12 120127 8770 8805 8770 8775 -30 3 43 +1
Total Volume and Open Interest 5,786 23,038 +131
Nikkei 225(SGX)
Mar12 120127 8855 8915 8810 8825 -20 88,386 200,166 +466
Jun12 120127 8765 8775 8740 8750 -15 34 4,622 +7
Sep12 120127 8745 8745 8745 8745 -20 0 30 +0
Total Volume and Open Interest 89,300 212,998 +1,287
CAC 40(EURONEXT)
Feb12 120127 3357.5 3368.5 3309.5 3320.0 -42.0 76,609 284,894 +15,451
Mar12 120127 3351.0 3369.0 3314.0 3321.0 -41.0 284 24,913 +84
Apr12 120127 3315.5 3315.5 3315.5 3315.5 -46.5      
Total Volume and Open Interest 76,893 309,857 +15,535
Hang Seng Index(HKFE)
Jan12 120127 20340 20606 20340 20594 +180 70,227 71,202 -6,416
Feb12 120127 20388 20620 20381 20614 +179 10,220 16,856 +6,598
Mar12 120127 20337 20560 20337 20558 +172 153 5,103 +23
Total Volume and Open Interest 80,968 95,591 +429
DAX(EUREX)
Mar12 120127 6524.0 6579.0 6486.0 6523.0 -19.0 132,553 161,056 +2,010
Jun12 120127 6525.5 6589.5 6510.0 6537.0 -18.0 204 5,213 +21
Sep12 120127 6571.5 6595.5 6545.0 6545.0 -18.0 43 511 +38
Total Volume and Open Interest 132,800 166,780 +2,069
FT-SE 100(EURONEXT)
Mar12 120127 5727.00 5752.00 5682.00 5694.00 -60.00 99,098 635,872 +802
Jun12 120127 5683.50 5685.00 5636.00 5645.50 -60.00 31 6,345 +15
Sep12 120127 5614.00 5614.00 5614.00 5614.00 -60.00 0 10 +0
Total Volume and Open Interest 99,129 642,227 +817
SPI 200(SFE)
Mar12 120127 4245.0 4286.0 4232.0 4250.0 +11.0 27,305 184,663 -57
Jun12 120127 4261.0 4261.0 4261.0 4261.0 +12.0 3 2,157 -3
Sep12 120127 4225.0 4225.0 4225.0 4225.0 +13.0 23 1,249 +23
Total Volume and Open Interest 27,549 189,736 +37
GSCI(CME)
Feb12 120127 665.00 669.50 663.90 667.25 +3.25 97 8,865 -8
Mar12 120127 668.50 672.50 667.40 670.25 +3.10 0 1 +0
Apr12 120127 671.50 673.50 667.50 671.50 +3.50      
Total Volume and Open Interest 97 8,866 -8
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

To learn more about the features of Futures SuperCharts, please visit: https://www.mrci.com/tutorials/supercharts.pdf