Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon January 30, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120130 1214.25 1218.50 1184.50 1185.25 -33.75 84,528 189,640 -2,441
May12 120130 1225.00 1227.50 1194.50 1195.25 -33.25 15,971 102,849 +2,279
Jul12 120130 1233.50 1237.50 1204.50 1205.00 -33.25 15,077 94,708 +744
Aug12 120130 1226.00 1236.25 1204.00 1204.00 -32.25 217 2,431 +56
Sep12 120130 1217.50 1228.25 1198.00 1198.00 -30.25 167 1,782 +8
Nov12 120130 1218.75 1222.25 1193.00 1194.50 -27.75 7,992 66,704 +720
Jan13 120130 1229.00 1229.25 1200.50 1201.75 -27.50 379 14,155 -13
Mar13 120130 1223.25 1234.75 1207.25 1207.25 -27.50 407 1,514 +1
May13 120130 1217.00 1233.50 1206.25 1206.25 -27.25 606 835 +288
Jul13 120130 1225.00 1236.75 1208.75 1208.75 -28.00 286 1,212 -110
Aug13 120130 1206.00 1231.00 1206.00 1206.00 -25.00 0 2 +0
Sep13 120130 1189.25 1209.25 1189.25 1189.25 -20.00      
Nov13 120130 1178.00 1183.00 1175.00 1176.00 -19.00 46 2,685 +20
Jan14 120130 1183.25 1202.25 1183.25 1183.25 -19.00 0 60 +0
Total Volume and Open Interest 125,678 478,966 +1,552
Soybean Meal(CBOT)
Mar12 120130 320.70 321.70 312.50 312.70 -9.50 36,568 89,575 +252
May12 120130 322.80 323.40 314.80 314.80 -9.10 6,157 35,090 -702
Jul12 120130 325.30 326.00 317.40 317.40 -9.00 4,721 31,919 +655
Aug12 120130 320.40 326.00 317.10 317.10 -8.90 411 6,366 +16
Sep12 120130 320.30 320.30 315.80 315.80 -8.80 365 5,767 -10
Oct12 120130 317.00 321.20 312.40 312.40 -8.80 357 3,580 -10
Dec12 120130 319.00 320.60 312.10 312.10 -8.50 2,973 22,962 -244
Jan13 120130 320.00 322.00 313.60 313.60 -8.40 402 1,992 +164
Mar13 120130 321.00 324.90 316.50 316.50 -8.40 608 2,523 +282
May13 120130 317.40 325.80 317.40 317.40 -8.40 284 1,496 +169
Total Volume and Open Interest 52,846 202,753 +572
Soybean Oil(CBOT)
Mar12 120130 51.60 51.70 50.23 50.25 -1.34 49,549 145,764 -4,230
May12 120130 52.08 52.11 50.69 50.69 -1.33 11,047 68,077 +271
Jul12 120130 52.49 52.51 51.10 51.10 -1.31 8,646 49,054 +105
Aug12 120130 52.38 52.38 51.25 51.25 -1.28 311 6,333 +5
Sep12 120130 52.64 52.64 51.40 51.40 -1.23 329 5,458 +172
Oct12 120130 52.69 52.69 51.48 51.48 -1.20 314 5,543 +116
Dec12 120130 52.95 52.97 51.70 51.72 -1.14 4,016 29,916 -518
Jan13 120130 52.29 53.03 51.89 51.89 -1.14 462 570 +200
Mar13 120130 52.14 53.28 52.14 52.14 -1.14 561 672 +297
May13 120130 52.24 53.38 52.24 52.24 -1.14 19 135 +16
Total Volume and Open Interest 75,254 312,524 -3,566
Canola(WCE)
Mar12 120130 524.7 525.2 517.0 517.2 -7.2 10,727 78,081 -2,166
May12 120130 531.2 532.4 523.9 524.1 -7.2 7,537 33,994 +1,517
Jul12 120130 532.5 532.5 524.7 524.9 -6.6 3,147 22,698 +914
Nov12 120130 509.7 509.7 502.0 502.3 -7.1 1,876 27,542 +787
Jan13 120130 509.4 509.4 508.7 508.7 -7.1 299 1,325 +235
Total Volume and Open Interest 24,193 164,753 +1,885
Corn(CBOT)
Mar12 120130 639.50 642.75 627.50 631.75 -10.00 188,121 429,401 -2,566
May12 120130 645.00 648.00 633.50 637.75 -9.75 50,340 240,432 +3,810
Jul12 120130 649.00 651.75 632.50 641.25 -9.75 56,364 205,620 +4,758
Sep12 120130 594.00 594.25 584.25 587.25 -6.75 10,574 65,115 +1,709
Dec12 120130 570.00 572.00 562.50 564.75 -6.25 38,269 214,672 +2,229
Mar13 120130 582.00 583.50 574.75 577.25 -5.75 1,238 41,956 +197
May13 120130 584.75 590.25 584.50 584.75 -5.50 107 2,045 +32
Jul13 120130 593.75 595.50 587.50 590.25 -5.25 106 2,603 +14
Sep13 120130 565.75 571.25 565.00 565.00 -6.25 23 580 +0
Dec13 120130 559.75 561.00 552.75 554.75 -6.25 339 17,139 +87
Total Volume and Open Interest 345,597 1,221,912 +10,312
Wheat(CBOT)
Mar12 120130 646.75 654.00 635.25 644.75 -2.50 67,778 179,614 -5,235
May12 120130 661.00 665.75 648.75 658.75 -3.00 17,948 93,424 +3,727
Jul12 120130 676.75 677.00 661.25 671.25 -3.50 10,445 96,750 -786
Sep12 120130 689.75 689.75 677.25 686.50 -4.25 2,580 30,119 +195
Dec12 120130 708.00 708.50 695.25 703.50 -5.00 4,346 53,785 +818
Mar13 120130 715.25 724.00 711.50 719.00 -5.00 361 3,820 +134
Total Volume and Open Interest 103,876 463,172 -986
Wheat(KCBT)
Mar12 120130 699.00 705.25 690.25 697.50 -2.50 11,226 55,874 -1,675
May12 120130 707.75 714.00 698.25 706.25 -2.50 4,239 23,645 +668
Jul12 120130 719.00 719.00 705.25 713.75 -2.50 4,784 41,887 -1,210
Sep12 120130 730.00 730.00 718.25 726.00 -2.75 1,293 9,427 +53
Dec12 120130 747.25 751.00 735.50 744.00 -3.50 1,497 13,134 +306
Mar13 120130 748.75 757.75 748.75 756.00 -3.50 15 492 +3
Total Volume and Open Interest 23,065 144,840 -1,845
Wheat(MGE)
Mar12 120130 824.50 828.25 816.50 819.00 -7.25 1,987 13,178 +108
May12 120130 811.00 813.25 803.00 805.00 -6.25 1,218 9,514 +91
Jul12 120130 795.25 798.50 793.50 796.00 -4.75 638 8,805 +260
Sep12 120130 777.50 777.50 765.00 767.50 -7.75 272 5,392 +98
Dec12 120130 781.50 783.00 769.75 775.25 -4.50 248 4,228 +101
Total Volume and Open Interest 4,383 41,426 +659
Oats(CBOT)
Mar12 120130 298.50 298.75 287.25 292.00 -6.75 566 8,940 -25
May12 120130 299.00 299.00 290.25 293.75 -6.75 72 3,536 +20
Jul12 120130 300.25 304.25 295.00 297.00 -7.25 19 258 -7
Sep12 120130 302.50 306.00 302.50 302.50 -3.50 1 38 +0
Total Volume and Open Interest 687 13,740 -1
Rough Rice(CBOT)
Mar12 120130 14.64 14.68 14.44 14.45 -0.18 508 11,873 +20
May12 120130 14.94 14.94 14.73 14.73 -0.18 76 1,520 +46
Jul12 120130 15.10 15.10 15.00 15.00 -0.19 57 699 +11
Sep12 120130 14.98 15.06 14.93 14.93 -0.18 50 319 +42
Total Volume and Open Interest 691 14,416 +119
Live Cattle(CME)
Feb12 120130 124.000 124.450 123.550 123.930 -0.770 10,098 53,617 -3,303
Apr12 120130 127.500 128.350 127.200 127.750 -0.700 20,428 134,256 +1,505
Jun12 120130 126.730 127.285 126.230 126.850 -0.330 8,199 88,436 -371
Aug12 120130 128.325 129.000 128.150 128.500 -0.450 7,112 37,929 +2,077
Oct12 120130 131.700 131.700 130.750 131.485 -0.250 1,521 13,613 +23
Dec12 120130 132.100 132.200 131.500 132.075 -0.475 1,107 8,339 +252
Total Volume and Open Interest 48,772 339,024 +273
Feeder Cattle(CME)
Mar12 120130 154.550 154.825 153.535 154.350 -0.250 3,115 20,173 -223
Apr12 120130 156.700 156.900 155.650 156.600 -0.225 1,988 6,505 +337
May12 120130 157.380 157.900 156.785 157.550 -0.100 625 6,316 +48
Aug12 120130 158.600 159.200 158.000 159.000 +0.050 475 7,299 +156
Sep12 120130 158.500 158.750 157.850 158.700 -0.200 67 1,315 +6
Oct12 120130 158.500 158.700 157.600 158.700 -0.150 80 608 +28
Nov12 120130 158.300 158.800 158.050 158.800 unch 28 288 +21
Total Volume and Open Interest 6,378 42,504 -1,642
Lean Hogs(CME)
Feb12 120130 86.285 86.850 85.730 86.450 -0.230 14,869 24,436 -1,488
Apr12 120130 86.950 87.635 86.550 87.150 -0.235 21,070 96,774 -317
May12 120130 95.700 96.100 95.230 96.035 -0.145 123 2,664 +9
Jun12 120130 97.000 97.550 96.650 97.035 -0.315 6,972 59,960 +91
Jul12 120130 97.150 97.650 96.850 97.500 -0.135 2,242 17,045 +273
Aug12 120130 97.080 97.285 96.635 97.035 -0.165 2,701 20,826 +397
Oct12 120130 86.850 87.450 86.580 87.330 -0.055 864 16,464 +132
Dec12 120130 82.480 83.000 82.230 83.000 unch 525 9,101 +117
Total Volume and Open Interest 49,520 250,542 -709
Class III Milk(CME)
Jan12 120130 17.10 17.10 17.09 17.10 unch 38 4,247 +29
Feb12 120130 16.62 16.72 16.55 16.68 +0.04 102 5,333 -19
Mar12 120130 16.70 16.72 16.56 16.70 -0.02 245 5,414 -17
Apr12 120130 16.79 16.79 16.57 16.63 -0.16 103 3,246 +13
May12 120130 16.86 16.86 16.65 16.68 -0.18 41 2,935 +5
Total Volume and Open Interest 720 33,572 +82
Cocoa(ICE)
Mar12 120130 2359 2359 2274 2280 -126 10,206 66,423 -1,821
May12 120130 2421 2421 2304 2310 -121 3,156 36,304 +346
Jul12 120130 2400 2407 2334 2336 -121 792 22,272 -47
Sep12 120130 2414 2416 2355 2355 -119 500 15,188 +116
Dec12 120130 2422 2434 2370 2372 -120 388 15,189 +248
Mar13 120130 2460 2460 2385 2390 -121 215 6,606 +148
May13 120130 2440 2440 2408 2408 -117 30 2,529 +22
Total Volume and Open Interest 15,291 165,457 -987
Coffee "C"(ICE)
Mar12 120130 216.75 217.30 215.00 216.60 -0.75 11,155 54,981 -988
May12 120130 220.00 220.15 217.90 219.45 -0.75 4,515 30,524 +697
Jul12 120130 222.90 222.90 220.70 222.25 -0.75 1,590 16,524 +546
Sep12 120130 225.90 225.90 223.55 224.70 -0.80 403 7,968 -53
Dec12 120130 226.90 227.40 226.25 227.40 -0.85 52 7,497 +26
Mar13 120130 229.15 230.00 229.10 230.00 -0.80 19 1,108 +3
Total Volume and Open Interest 17,739 119,221 +236
Orange Juice(ICE)
Mar12 120130 210.90 216.25 208.20 209.80 -1.10 1,570 20,038 -174
May12 120130 201.15 206.10 198.70 202.30 +1.15 914 4,740 +109
Jul12 120130 191.35 198.00 191.35 194.95 +1.30 39 1,051 -13
Sep12 120130 191.15 191.15 190.05 190.05 -0.10 0 350 +0
Nov12 120130 183.95 183.95 179.20 182.00 -1.95 9 301 -1
Jan13 120130 180.15 180.15 180.15 180.15 -1.95 0 5 +0
Total Volume and Open Interest 2,532 26,489 -79
Sugar #11(ICE)
Mar12 120130 24.25 24.38 23.80 23.85 -0.36 36,033 206,198 -651
May12 120130 23.66 23.82 23.20 23.29 -0.38 20,782 120,652 +3,309
Jul12 120130 23.19 23.33 22.77 22.84 -0.36 17,084 143,297 +2,683
Oct12 120130 23.61 23.70 23.14 23.21 -0.36 9,102 73,088 +389
Mar13 120130 24.15 24.28 23.80 23.87 -0.29 4,516 48,132 +1,267
Total Volume and Open Interest 89,963 646,372 +6,864
London Cocoa(LCE)
Mar12 120130 1526 1532 1486 1489 -74 4,820 64,674 -320
May12 120130 1542 1544 1501 1504 -71 2,926 24,222 +248
Jul12 120130 1559 1559 1515 1518 -69 2,299 31,661 +190
Sep12 120130 1558 1566 1525 1528 -71 866 23,920 -274
Dec12 120130 1572 1572 1530 1534 -73 762 18,392 +273
Mar13 120130 1580 1583 1542 1542 -75 198 10,233 +13
May13 120130 1585 1585 1549 1549 -76 21 5,572 +13
Total Volume and Open Interest 11,897 180,340 +148
London Sugar(LCE)
Mar12 120130 637.40 641.10 631.50 634.20 -3.50 2,871 28,076 -580
May12 120130 620.50 623.70 612.80 614.90 -5.60 2,487 19,075 +946
Aug12 120130 608.00 610.90 600.90 602.30 -5.70 1,104 15,959 +299
Oct12 120130 608.50 611.30 601.80 602.30 -5.50 713 5,479 +12
Dec12 120130 612.80 615.20 605.60 605.60 -5.20 568 1,924 -7
Total Volume and Open Interest 8,432 73,182 +1,119
Cotton(ICE)
Mar12 120130 95.63 96.30 94.11 94.15 -1.46 11,201 76,840 -307
May12 120130 96.63 96.80 94.81 94.87 -1.22 3,977 36,298 +65
Jul12 120130 96.75 97.17 95.40 95.61 -0.95 1,303 34,295 +169
Oct12 120130 95.28 95.28 95.28 95.28 -1.28 0 89 +0
Dec12 120130 94.70 95.00 93.34 93.44 -1.15 407 17,000 -42
Mar13 120130 93.83 93.83 93.83 93.83 -1.26 38 573 +14
Total Volume and Open Interest 16,933 166,088 -95
Lumber(CME)
Mar12 120130 240.0 243.6 238.2 238.2 +0.7 341 6,750 +53
May12 120130 254.8 257.5 253.3 256.9 +4.2 128 2,262 +61
Jul12 120130 264.1 266.5 264.1 265.5 +1.0 4 556 +2
Sep12 120130 271.3 274.8 271.2 273.7 +2.8 1 254 +0
Total Volume and Open Interest 474 9,855 +116
Crude Oil(NYM)
Mar12 120130 100.00 100.05 98.43 98.78 -0.78 260,744 296,308 -1,686
Apr12 120130 100.30 100.34 98.77 99.12 -0.79 57,610 94,994 +3,930
May12 120130 100.73 100.73 99.18 99.51 -0.79 39,733 98,704 +2,118
Jun12 120130 100.90 100.90 99.54 99.85 -0.75 47,271 99,248 +3,752
Jul12 120130 100.63 100.85 99.80 100.09 -0.71 8,819 44,508 -116
Aug12 120130 100.31 100.95 99.95 100.22 -0.66 5,670 39,426 +1,043
Sep12 120130 100.31 100.70 100.10 100.29 -0.62 7,896 40,911 +551
Oct12 120130 100.36 100.50 100.34 100.34 -0.58 3,008 31,493 +304
Nov12 120130 100.38 100.67 100.38 100.40 -0.54 2,258 32,547 +62
Dec12 120130 101.19 101.19 100.00 100.43 -0.51 45,661 191,581 +2,840
Jan13 120130 100.07 100.52 100.07 100.31 -0.46 1,310 30,660 +40
Feb13 120130 100.15 100.15 100.15 100.15 -0.42 1,288 16,671 +209
Mar13 120130 99.97 99.97 99.97 99.97 -0.37 2,820 15,577 +820
Apr13 120130 99.74 99.74 99.74 99.74 -0.32 897 7,812 +373
May13 120130 99.49 99.49 99.49 99.49 -0.27 293 8,287 +85
Jun13 120130 98.99 99.56 98.99 99.23 -0.23 6,948 49,600 -950
Total Volume and Open Interest 514,378 1,366,361 +12,566
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 120130 99.900 99.950 98.425 98.775 -0.775 7,504 1,776 +0
Apr12 120130 100.050 100.075 98.800 99.125 -0.775 197 288 +6
May12 120130 100.025 100.025 99.375 99.500 -0.800 35 158 +9
Jun12 120130 99.850 99.850 99.850 99.850 -0.750 10 32 -4
Jul12 120130 100.400 100.400 100.100 100.100 -0.700 0 9 +0
Aug12 120130 100.225 100.225 100.225 100.225 -0.650 0 8 +0
Sep12 120130 100.300 100.300 100.300 100.300 -0.600 0 1 +0
Oct12 120130 100.350 100.350 100.350 100.350 -0.575 0 9 +0
Total Volume and Open Interest 7,746 2,503 +11
Heating Oil(NYM)
Feb12 120130 308.99 309.18 304.25 305.18 -1.86 28,847 25,483 -8,495
Mar12 120130 308.20 308.25 302.88 303.78 -2.15 60,389 79,453 +1,997
Apr12 120130 305.48 305.73 300.85 301.69 -1.98 14,640 35,796 +1,592
May12 120130 302.50 302.74 298.88 299.62 -1.81 9,440 30,053 +558
Jun12 120130 299.58 301.29 297.41 298.21 -1.74 14,777 48,822 -221
Jul12 120130 299.31 299.75 297.78 297.97 -1.68 2,976 11,767 -346
Aug12 120130 298.78 300.91 297.58 298.09 -1.65 757 4,906 +145
Sep12 120130 299.86 301.12 297.69 298.46 -1.70 771 10,109 +294
Oct12 120130 299.94 301.46 298.54 299.07 -1.67 255 4,007 +95
Nov12 120130 301.72 301.72 299.38 299.68 -1.61 165 2,665 +40
Dec12 120130 301.39 302.76 300.02 300.26 -1.53 3,256 22,327 +982
Jan13 120130 301.51 301.51 300.76 300.76 -1.43 185 3,119 -51
Total Volume and Open Interest 136,575 279,859 -3,398
Gasoline(NYMEX)
Feb12 120130 292.09 292.09 285.00 287.07 -5.61 21,302 18,752 -5,997
Mar12 120130 292.80 292.80 285.37 287.27 -5.07 43,039 99,930 -1,108
Apr12 120130 303.53 303.53 297.43 299.23 -4.09 16,322 46,341 +18
May12 120130 301.27 301.27 295.98 297.76 -3.62 8,620 38,994 +115
Jun12 120130 297.25 297.29 293.00 294.78 -3.14 7,783 41,036 -195
Jul12 120130 294.48 294.51 289.59 291.15 -2.75 4,572 20,711 +307
Aug12 120130 289.62 289.62 285.68 287.44 -2.36 1,920 14,479 +432
Sep12 120130 284.12 285.24 282.07 283.43 -2.07 1,607 11,872 +66
Oct12 120130 269.33 269.39 268.25 269.06 -1.52 574 8,249 -37
Nov12 120130 265.59 265.85 265.38 265.48 -1.29 130 4,051 +3
Total Volume and Open Interest 107,161 328,968 -6,228
e-miNY RBOB Gasoline(NYM)
Feb12 120130 287.10 287.10 287.07 287.10 -5.60 0 2 +0
Mar12 120130 287.30 287.30 287.27 287.30 -5.00      
Apr12 120130 299.20 299.23 299.20 299.20 -4.10      
May12 120130 297.80 297.80 297.76 297.80 -3.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120130 2.810 2.844 2.640 2.713 -0.043 233,263 308,963 -2,313
Apr12 120130 2.912 2.942 2.750 2.816 -0.053 89,330 152,135 +91
May12 120130 2.998 3.015 2.838 2.898 -0.050 46,693 108,478 +3,627
Jun12 120130 3.065 3.077 2.903 2.962 -0.050 30,177 55,563 +5,874
Jul12 120130 3.119 3.124 2.961 3.018 -0.050 15,670 62,152 +1,444
Aug12 120130 3.148 3.157 2.984 3.041 -0.052 12,817 26,691 +2,378
Sep12 120130 3.160 3.167 2.990 3.049 -0.051 7,960 38,874 -1,141
Oct12 120130 3.210 3.211 3.038 3.095 -0.052 22,750 95,425 +1,447
Nov12 120130 3.316 3.353 3.185 3.242 -0.056 6,618 36,695 +532
Dec12 120130 3.603 3.625 3.455 3.512 -0.059 5,170 32,938 +78
Jan13 120130 3.758 3.758 3.581 3.633 -0.056 11,378 54,333 +506
Feb13 120130 3.744 3.744 3.587 3.637 -0.054 3,078 15,789 +863
Mar13 120130 3.630 3.703 3.556 3.607 -0.052 3,608 24,447 +1,187
Apr13 120130 3.571 3.663 3.505 3.556 -0.054 5,087 33,987 +1,230
May13 120130 3.623 3.632 3.548 3.578 -0.054 1,256 10,265 +973
Jun13 120130 3.650 3.664 3.560 3.609 -0.055 1,158 3,795 +1,037
Total Volume and Open Interest 593,413 1,153,328 +5,179
Brent Crude Oil(ICE)
Mar12 120130 111.60 111.78 110.25 110.75 -0.71 195,025 198,237 -2,243
Apr12 120130 111.34 111.48 109.97 110.47 -0.67 99,245 152,983 +6,269
May12 120130 111.12 111.29 109.81 110.28 -0.64 61,662 78,413 +3,702
Jun12 120130 110.88 111.06 109.63 110.10 -0.60 75,115 84,403 +4,443
Jul12 120130 110.58 110.72 109.50 109.86 -0.55 20,514 38,359 +483
Aug12 120130 110.19 110.35 109.17 109.54 -0.50 12,667 42,315 +1,029
Sep12 120130 109.71 109.97 108.76 109.13 -0.45 12,137 52,061 +925
Oct12 120130 109.29 109.55 108.39 108.76 -0.41 5,468 26,519 -9
Nov12 120130 108.91 109.18 108.07 108.45 -0.36 4,517 18,025 +108
Dec12 120130 108.52 108.80 107.65 108.14 -0.30 46,232 112,685 +1,699
Jan13 120130 107.80 107.80 107.79 107.79 -0.25 2,295 12,610 +23
Feb13 120130 107.45 107.45 107.45 107.45 -0.20 2,165 7,850 -318
Mar13 120130 107.13 107.13 107.13 107.13 -0.15 3,626 8,277 +1,606
Apr13 120130 106.73 106.73 106.73 106.73 -0.10 707 3,494 +74
Total Volume and Open Interest 561,802 1,001,286 +17,497
Gas Oil(ICE)
Feb12 120130 955.50 959.50 945.00 952.75 -1.00 32,554 81,633 -1,066
Mar12 120130 956.25 958.75 945.50 953.00 -2.00 67,781 123,917 +3,793
Apr12 120130 953.25 954.75 942.50 949.75 -2.75 25,106 55,690 +1,595
May12 120130 948.75 950.00 938.50 945.50 -3.00 13,147 47,021 +388
Jun12 120130 945.50 946.50 935.00 942.00 -3.00 15,492 48,937 -154
Jul12 120130 940.00 944.50 934.75 940.50 -3.50 3,129 22,099 +678
Aug12 120130 939.50 944.75 934.50 940.25 -3.50 2,070 19,290 -346
Sep12 120130 939.00 944.00 933.50 939.50 -3.50 1,422 18,714 -261
Oct12 120130 936.75 941.00 933.25 938.00 -3.25 434 13,061 -73
Nov12 120130 935.00 938.50 931.25 936.25 -3.00 237 8,371 +37
Total Volume and Open Interest 170,151 520,383 +5,806
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120130 2.175 2.175 2.159 2.166 -0.031 83 317 -41
Mar12 120130 2.201 2.201 2.190 2.190 -0.032 155 1,115 -26
Apr12 120130 2.238 2.238 2.210 2.217 -0.031 201 931 +90
May12 120130 2.274 2.274 2.230 2.240 -0.034 119 807 -41
Jun12 120130 2.267 2.267 2.257 2.264 -0.029 103 840 +13
Jul12 120130 2.300 2.300 2.270 2.280 -0.028 127 1,585 +48
Aug12 120130 2.260 2.263 2.260 2.262 -0.035 27 940 +1
Total Volume and Open Interest 876 10,227 +58
WTI Crude Oil(ICE)
Mar12 120130 99.81 99.88 98.41 98.78 -0.78 56,108 52,540 -335
Apr12 120130 100.10 100.24 98.77 99.12 -0.79 16,370 28,824 +618
May12 120130 100.50 100.63 99.21 99.51 -0.79 11,166 22,116 -1,632
Jun12 120130 100.50 100.60 99.50 99.85 -0.75 14,367 40,298 +437
Jul12 120130 100.04 100.70 99.84 100.09 -0.71 3,575 13,770 +44
Aug12 120130 100.15 100.82 100.07 100.22 -0.66 1,944 12,784 -271
Sep12 120130 100.48 100.92 99.90 100.29 -0.62 1,652 12,479 +91
Oct12 120130 100.20 100.91 100.16 100.34 -0.58 756 6,987 +33
Nov12 120130 100.55 100.95 100.19 100.40 -0.54 602 7,746 +3
Dec12 120130 100.67 101.06 99.99 100.43 -0.51 13,117 54,272 -1,895
Jan13 120130 100.31 100.31 100.31 100.31 -0.46 108 5,182 +0
Feb13 120130 100.15 100.15 100.15 100.15 -0.42 68 1,293 -4
Mar13 120130 99.97 99.97 99.97 99.97 -0.37 5 1,722 -2
Apr13 120130 99.74 99.74 99.74 99.74 -0.32 0 421 +0
May13 120130 99.49 99.49 99.49 99.49 -0.27 0 571 +0
Jun13 120130 98.99 99.54 98.99 99.23 -0.23 206 15,869 -46
Total Volume and Open Interest 122,976 348,043 -2,079
US Dollar Index(ICE)
Mar12 120130 78.960 79.570 78.960 79.302 +0.292 28,881 59,592 -2,149
Jun12 120130 79.730 79.730 79.650 79.662 +0.292 12 558 -3
Sep12 120130 80.062 80.062 80.062 80.062 +0.293      
Total Volume and Open Interest 28,893 60,150 +0
Australian Dollar(CME)
Mar12 120130 105.77 105.97 104.69 105.39 -0.54 109,398 146,935 +3,369
Jun12 120130 104.65 104.95 103.82 104.42 -0.53 49 559 -3
Sep12 120130 103.54 104.05 103.54 103.54 -0.51 0 110 +0
Total Volume and Open Interest 109,447 147,612 +3,366
British Pound(CME)
Mar12 120130 157.22 157.23 156.47 156.92 -0.24 98,595 188,752 +115
Jun12 120130 156.49 157.02 156.48 156.78 -0.24 27 195 +4
Sep12 120130 156.64 156.88 156.64 156.64 -0.24 0 3 +0
Total Volume and Open Interest 98,623 188,953 +120
Canadian Dollar(CME)
Mar12 120130 99.73 99.76 99.19 99.60 -0.16 98,879 111,981 -246
Jun12 120130 99.40 99.56 99.00 99.40 -0.16 323 3,442 +35
Sep12 120130 98.90 99.36 98.90 99.20 -0.16 5 1,495 +1
Dec12 120130 98.70 99.16 98.70 99.00 -0.16 63 551 +56
Total Volume and Open Interest 99,270 117,509 -154
Japanese Yen(CME)
Mar12 120130 130.35 131.29 130.30 131.14 +0.70 80,948 148,264 -1,707
Jun12 120130 130.54 131.33 130.52 131.31 +0.72 70 549 +21
Sep12 120130 131.50 131.50 130.77 131.50 +0.73 1 18 +1
Total Volume and Open Interest 81,019 148,835 -1,685
Swiss Franc(CME)
Mar12 120130 109.62 109.66 108.66 108.97 -0.62 31,813 40,171 -275
Jun12 120130 109.38 109.75 109.14 109.14 -0.61 0 65 +0
Sep12 120130 109.52 109.95 109.35 109.35 -0.60 0 5 +0
Total Volume and Open Interest 31,813 40,242 -275
EuroFX(CME)
Mar12 120130 132.18 132.24 130.78 131.26 -0.81 279,417 302,351 -3,519
Jun12 120130 131.88 132.12 130.92 131.33 -0.79 365 3,975 +107
Sep12 120130 132.29 132.29 131.41 131.41 -0.78 9 70 +1
Total Volume and Open Interest 279,792 306,415 -3,410
Mexican Peso(CME)
Feb12 120130 769.5 771.0 769.5 769.5 -1.5 0 930 +0
Mar12 120130 770.2 771.8 762.8 767.5 -1.5 38,688 146,565 +3,469
Total Volume and Open Interest 38,690 147,854 +3,471
Brazilian Real(CME)
Feb12 120130 571.50 571.50 569.75 571.50 -1.40 563 743 +7
Mar12 120130 566.80 566.80 566.80 566.80 -3.10 331 2,742 -242
Apr12 120130 563.65 563.65 563.65 563.65 -3.00      
May12 120130 560.50 560.50 560.50 560.50 -2.95      
Total Volume and Open Interest 894 17,101 -235
30-Year T-Bonds(CBOT)
Mar12 120130 143~140 145~030 143~130 144~200 +1~060 405,803 614,286 -12,712
Jun12 120130 142~050 143~190 142~000 143~060 +1~060 242 2,230 -11
Sep12 120130 142~020 142~020 140~280 142~020 +1~060      
Total Volume and Open Interest 406,045 616,516 -12,723
10-Year T-Notes(CBOT)
Mar12 120130 131~230 132~070 131~225 132~010 +0~100 1,330,561 1,715,849 -4,017
Jun12 120130 131~235 132~015 131~225 131~275 +0~105 1,443 3,647 +425
Sep12 120130 131~005 131~005 131~005 131~005 +0~105      
Total Volume and Open Interest 1,332,004 1,719,496 -3,592
5-Year T-Notes(CBOT)
Mar12 120130 123~113 124~007 123~113 123~124 +0~010 689,603 1,493,461 -21,431
Jun12 120130 123~120 123~120 123~112 123~112 +0~013 122 1,112 +120
Sep12 120130 123~008 123~008 123~008 123~008 +0~013      
Total Volume and Open Interest 689,725 1,494,573 -21,311
2 Year T-Notes(CBOT)
Mar12 120130 110~051 110~052 110~049 110~051 unch 261,620 881,313 +2,011
Jun12 120130 110~043 110~044 110~042 110~044 +0~002 300 3,506 +264
Sep12 120130 109~110 109~110 109~108 109~110 +0~002      
Total Volume and Open Interest 261,920 884,819 +2,275
Eurodollars(CME)
Mar12 120130 99.530 99.535 99.505 99.525 unch 210,500 980,153 +8,211
Jun12 120130 99.515 99.530 99.500 99.515 unch 241,166 994,207 +13,780
Sep12 120130 99.495 99.510 99.480 99.490 -0.005 241,541 718,899 +343
Dec12 120130 99.475 99.490 99.460 99.465 -0.010 200,001 804,649 +734
Mar13 120130 99.475 99.490 99.460 99.465 -0.010 201,321 733,071 -10,126
Jun13 120130 99.455 99.475 99.440 99.450 -0.010 168,514 577,713 +149
Sep13 120130 99.435 99.440 99.415 99.420 -0.010 169,886 573,723 +2,091
Dec13 120130 99.385 99.395 99.365 99.375 -0.005 202,118 554,665 +16,205
Mar14 120130 99.325 99.340 99.310 99.315 -0.005 179,511 404,279 -4,797
Jun14 120130 99.235 99.250 99.215 99.225 unch 153,921 318,013 -989
Sep14 120130 99.115 99.135 99.100 99.110 unch 139,030 225,354 +7,140
Dec14 120130 98.970 98.985 98.950 98.960 unch 135,114 276,700 +3,842
Mar15 120130 98.815 98.835 98.795 98.805 unch 104,941 174,140 +7,715
Jun15 120130 0.336 0.361 0.316 0.331 +0.005 78,015 116,367 +5,336
Sep15 120130 0.156 0.181 0.146 0.156 +0.015 48,612 78,504 +2,693
Dec15 120130 6.520 0.001 6.515 6.530 +0.025 63,855 101,391 +8,743
Mar16 120130 6.355 6.405 6.355 6.380 +0.040 25,822 50,264 -1,617
Jun16 120130 6.200 6.255 6.195 6.225 +0.050 23,214 44,796 +182
Total Volume and Open Interest 2,644,690 7,972,041 +64,710
30 Day Federal Funds(CBOT)
Jan12 120130 99.918 99.920 99.918 99.918 unch 3,293 66,795 -42
Feb12 120130 99.910 99.915 99.910 99.915 unch 3,887 57,670 +1,892
Mar12 120130 99.910 99.915 99.905 99.910 unch 827 35,809 +123
Apr12 120130 99.905 99.910 99.900 99.905 unch 629 36,331 -230
May12 120130 99.900 99.905 99.900 99.900 unch 609 42,888 -119
Jun12 120130 99.900 99.905 99.900 99.900 unch 565 30,075 +19
Total Volume and Open Interest 20,795 534,482 +2,668
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120130 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120130 99.665 99.665 99.665 99.665 unch      
Sep12 120130 99.662 99.662 99.662 99.662 unch      
Dec12 120130 99.660 99.660 99.660 99.660 unch      
Mar13 120130 99.655 99.655 99.655 99.655 unch      
Jun13 120130 99.640 99.640 99.640 99.640 unch      
Sep13 120130 99.640 99.640 99.640 99.640 unch      
Dec13 120130 99.640 99.640 99.640 99.640 unch      
Mar14 120130 99.500 99.500 99.500 99.500 unch      
Jun14 120130 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120130 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120130 99.67 99.67 99.67 99.67 unch 0 1,440 +0
Sep12 120130 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120130 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120130 99.65 99.65 99.65 99.65 unch 2 133 -10
Jun13 120130 99.64 99.64 99.64 99.64 unch 1 209 +1
Sep13 120130 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120130 99.64 99.64 99.64 99.64 unch 2 279 +2
Total Volume and Open Interest 5 5,053 -7
Japanese Gov't Bonds(SGX)
Mar12 120130 142.56 142.69 142.52 142.65 +0.07 3,351 25,445 +757
Jun12 120130 142.56 142.56 142.03 142.03 +0.07 2 2 +0
Sep12 120130 139.94 139.94 139.94 139.94 +0.07 0 5 +0
Total Volume and Open Interest 3,353 25,456 +757
Euro-Bund(EUREX)
Mar12 120130 139.25 139.77 139.11 139.67 +0.78 705,113 851,942 -31,945
Jun12 120130 137.60 138.01 137.48 137.95 +0.77 195 4,202 +22
Sep12 120130 137.87 137.87 137.87 137.87 +0.78 0 1 +0
Total Volume and Open Interest 705,308 856,145 -31,923
Euro-Bobl(EUREX)
Mar12 120130 125.38 125.56 125.27 125.48 +0.27 394,392 695,106 -8,114
Jun12 120130 123.93 123.93 123.85 123.88 +0.27 0 10,063 +0
Sep12 120130 123.78 123.78 123.78 123.78 +0.28 0 4 +0
Total Volume and Open Interest 394,392 705,173 -8,114
3-Mth Euribor(EUREX)
Mar12 120130 99.060 99.060 99.060 99.060 +0.010 0 1,756 +0
Jun12 120130 99.155 99.155 99.155 99.155 +0.015 0 1,200 +0
Sep12 120130 99.200 99.200 99.190 99.190 +0.015 0 998 +0
Total Volume and Open Interest 20 6,457 +12
Long Gilt(LIFFE)
Mar12 120130 116~17 117~05 116~14 117~00 +0~23 121,777 324,422 +1,635
Jun12 120130 115~18 116~00 115~18 116~00 +0~23 0 89 +0
Total Volume and Open Interest 121,777 324,511 +1,635
3-Mth Short Sterling(LIFFE)
Mar12 120130 98.99 99.00 98.98 98.99 unch 64,450 336,613 -4,820
Jun12 120130 99.04 99.06 99.01 99.04 +0.01 59,922 252,003 -8,567
Sep12 120130 99.08 99.10 99.07 99.08 +0.01 69,846 306,130 +529
Dec12 120130 99.09 99.12 99.08 99.09 unch 69,383 254,943 +1,814
Mar13 120130 99.12 99.15 99.09 99.10 unch 70,807 298,393 +14,605
Jun13 120130 99.09 99.12 99.07 99.09 +0.01 57,215 230,196 +6,064
Total Volume and Open Interest 529,323 2,165,644 +9,110
3-Mth Euribor(LIFFE)
Mar12 120130 99.050 99.070 99.040 99.060 +0.010 139,099 555,794 +15,661
Jun12 120130 99.140 99.170 99.140 99.160 +0.020 123,594 508,427 +6,102
Sep12 120130 99.170 99.210 99.170 99.190 +0.015 70,720 456,146 -15
Total Volume and Open Interest 697,097 3,432,477 +43,976
3-Mth Aus T-Bills(SFE)
Mar12 120130 95.84 95.87 95.82 95.87 +0.02 5,959 218,782 -6,630
Jun12 120130 96.12 96.18 96.10 96.18 +0.05 13,372 170,932 -7,806
Sep12 120130 96.23 96.30 96.20 96.30 +0.06 6,222 119,774 -1,956
Dec12 120130 96.22 96.30 96.18 96.29 +0.06 3,975 79,750 -783
Mar13 120130 96.18 96.26 96.15 96.26 +0.06 887 51,273 -296
Jun13 120130 96.12 96.20 96.12 96.20 +0.05 658 53,450 -389
Sep13 120130 96.05 96.14 96.05 96.14 +0.06 222 32,207 -266
Dec13 120130 96.04 96.07 96.04 96.07 +0.06 35 24,269 -186
Mar14 120130 95.99 96.01 95.99 96.01 +0.07 7 2,647 +38
Jun14 120130 95.92 95.92 95.92 95.92 +0.07 1 467 -22
Total Volume and Open Interest 31,338 753,734 -18,296
10-Year Aus T-Bonds(SFE)
Mar12 120130 96.13 96.20 96.07 96.20 +0.07 41,873 353,915 +3,900
Jun12 120130 96.20 96.20 96.20 96.20 +0.07      
Total Volume and Open Interest 41,873 353,915 +3,900
3-Year Aus T-Bonds(SFE)
Mar12 120130 96.74 96.82 96.70 96.82 +0.07 84,757 416,405 -31,919
Jun12 120130 96.82 96.82 96.82 96.82 +0.07      
Total Volume and Open Interest 84,757 416,405 -31,919
Gold(CMX)
Feb12 120130 1737.2 1739.9 1715.7 1731.0 -1.2 226,656 75,705 -34,807
Apr12 120130 1739.6 1742.8 1718.8 1734.4 -1.0 112,482 175,305 +29,235
Jun12 120130 1742.9 1742.9 1722.1 1737.4 -1.0 10,861 53,345 +3,531
Aug12 120130 1741.3 1742.2 1727.9 1739.9 -1.0 821 17,257 +95
Oct12 120130 1740.0 1743.5 1732.0 1742.2 -1.0 230 11,630 -1
Dec12 120130 1752.0 1752.0 1732.2 1744.6 -0.8 3,662 27,367 -695
Feb13 120130 1745.4 1746.8 1739.0 1746.8 -0.8 1,661 11,499 +1,421
Apr13 120130 1749.1 1749.1 1749.1 1749.1 -0.8 0 2,759 +0
Jun13 120130 1752.1 1752.1 1752.1 1752.1 -0.9 27 11,444 +0
Aug13 120130 1751.0 1755.1 1751.0 1755.1 -0.9 0 155 +0
Oct13 120130 1758.2 1758.2 1758.2 1758.2 -0.9      
Dec13 120130 1761.7 1761.7 1761.7 1761.7 -0.9 34 11,126 -33
Total Volume and Open Interest 358,156 433,710 -1,287
Silver(CMX)
Mar12 120130 3385.0 3401.5 3303.5 3352.7 -26.3 38,182 49,576 -1,566
May12 120130 3405.0 3405.0 3312.0 3358.3 -26.2 3,096 11,948 +617
Jul12 120130 3402.5 3402.5 3328.0 3362.8 -26.0 877 5,819 +288
Sep12 120130 3365.6 3365.6 3365.6 3365.6 -25.9 147 3,326 +78
Dec12 120130 3371.0 3380.0 3327.0 3369.3 -25.8 327 13,944 +24
Mar13 120130 3368.7 3368.7 3368.7 3368.7 -25.8 6 1,360 +5
May13 120130 3367.4 3367.4 3367.4 3367.4 -25.8 0 1,085 +0
Total Volume and Open Interest 42,987 102,006 -510
Platinum(NYMEX)
Apr12 120130 1621.5 1625.8 1601.6 1616.3 -6.7 10,179 43,300 +688
Jul12 120130 1625.0 1625.0 1605.7 1620.0 -6.8 57 1,671 +43
Oct12 120130 1626.5 1626.5 1622.9 1622.9 -6.8 2 139 +2
Jan13 120130 1625.9 1625.9 1625.9 1625.9 -6.8 0 3 +0
Total Volume and Open Interest 10,250 45,139 +670
Palladium(NYMEX)
Mar12 120130 36.04 37.54 24.19 33.14 -1.65 5,138 17,945 +485
Jun12 120130 32.49 34.89 32.39 34.84 -1.65 46 859 +44
Sep12 120130 36.19 36.19 36.19 36.19 -1.65 0 157 +0
Total Volume and Open Interest 5,184 18,962 +529
Copper(CMX)
Mar12 120130 389.40 389.40 379.70 382.65 -6.25 40,982 71,077 -462
May12 120130 389.30 390.35 380.85 383.70 -6.30 14,407 28,788 +944
Jul12 120130 390.40 390.45 382.75 384.70 -6.25 4,355 25,048 +2,987
Sep12 120130 389.50 389.50 382.35 385.30 -6.25 195 3,812 +0
Dec12 120130 384.65 386.50 384.05 385.90 -6.15 462 5,766 +74
Total Volume and Open Interest 61,822 145,833 +3,969
DJIA Index(CBOT)
Mar12 120130 12630 12630 12475 12602 -12 728 11,162 +28
Jun12 120130 12532 12544 12532 12532 -12 0 283 +0
Sep12 120130 12469 12481 12469 12469 -12      
Dec12 120130 12392 12404 12392 12392 -12      
Total Volume and Open Interest 728 11,445 +28
E-mini DJIA Index(CBOT)
Mar12 120130 12625 12639 12476 12602 -12 97,486 103,514 +409
Jun12 120130 12473 12532 12460 12532 -12 8 65 +3
Sep12 120130 12469 12469 12469 12469 -12 2 12 +2
Dec12 120130 12392 12392 12392 12392 -12 4 2 -1
Total Volume and Open Interest 97,500 103,593 +413
S & P 500(CME)
Mar12 120130 1314.10 1314.40 1296.00 1308.90 -3.60 10,899 260,994 +971
Jun12 120130 1303.30 1304.90 1290.90 1303.30 -3.60 247 2,884 +54
Sep12 120130 1299.00 1299.00 1284.70 1297.10 -3.60 27 1,091 +24
Dec12 120130 1291.00 1292.60 1278.60 1291.00 -3.60 0 226 +0
Total Volume and Open Interest 11,173 265,195 +1,049
S & P 500 E-Mini(Globex)
Mar12 120130 1314.00 1314.50 1296.00 1309.00 -3.50 2,012,742 2,700,924 +13,656
Jun12 120130 1307.75 1307.75 1291.25 1303.25 -3.75 12,081 46,764 +10,986
Total Volume and Open Interest 2,024,845 2,748,031 +24,639
NASDAQ 100(CME)
Mar12 120130 2460.00 2464.50 2428.00 2462.00 +5.70 771 16,442 +408
Jun12 120130 2456.80 2456.80 2430.00 2456.80 +5.50      
Sep12 120130 2454.30 2454.30 2453.80 2454.30 +5.50      
Total Volume and Open Interest 771 16,442 +408
NASDAQ 100 E-Mini(Globex)
Mar12 120130 2460.00 2465.50 2429.50 2462.00 +5.70 186,795 381,467 +7,367
Jun12 120130 2428.80 2460.50 2422.50 2456.80 +5.50 28 193 +0
Total Volume and Open Interest 186,823 381,665 +7,367
S & P Midcap 400(CME)
Mar12 120130 935.00 935.00 927.00 935.00 -5.30 91 1,681 +91
Jun12 120130 933.00 933.80 933.00 933.00 -5.30      
Sep12 120130 931.00 931.80 931.00 931.00 -5.30      
Total Volume and Open Interest 91 1,681 +91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120130 8825 8835 8750 8770 -65 4,937 23,204 +209
Jun12 120130 8770 8775 8710 8710 -65 0 43 +0
Total Volume and Open Interest 4,937 23,247 +209
Nikkei 225(SGX)
Mar12 120130 8835 8860 8765 8800 -25 78,728 201,680 +1,514
Jun12 120130 8765 8765 8705 8720 -30 9 4,617 -5
Sep12 120130 8720 8720 8720 8720 -25 0 30 +0
Total Volume and Open Interest 79,844 214,849 +1,851
CAC 40(EURONEXT)
Feb12 120130 3301.0 3301.5 3259.5 3263.0 -57.0 74,873 285,074 +180
Mar12 120130 3303.0 3303.0 3262.0 3264.0 -57.0 1,437 25,629 +716
Apr12 120130 3281.5 3283.0 3258.5 3258.5 -57.0      
Total Volume and Open Interest 76,320 310,758 +901
Hang Seng Index(HKFE)
Jan12 120130 20503 20503 20343 20343 -251 85,645 55,876 -15,326
Feb12 120130 20513 20524 20172 20260 -354 47,644 50,782 +33,926
Mar12 120130 20468 20468 20117 20199 -359 1,484 5,882 +779
Total Volume and Open Interest 134,921 114,980 +19,389
DAX(EUREX)
Mar12 120130 6492.0 6496.5 6416.0 6451.0 -72.0 147,324 160,432 -624
Jun12 120130 6497.0 6503.0 6439.0 6464.0 -73.0 292 5,350 +137
Sep12 120130 6475.0 6511.0 6447.5 6472.5 -72.5 65 485 -26
Total Volume and Open Interest 147,681 166,267 -513
FT-SE 100(EURONEXT)
Mar12 120130 5683.00 5686.00 5609.50 5624.50 -69.50 101,330 636,458 +586
Jun12 120130 5608.50 5616.00 5563.00 5576.00 -69.50 55 7,384 +1,039
Sep12 120130 5543.50 5543.50 5543.50 5543.50 -70.50 0 10 +0
Total Volume and Open Interest 101,385 643,852 +1,625
SPI 200(SFE)
Mar12 120130 4250.0 4268.0 4230.0 4245.0 -5.0 30,516 186,369 +1,706
Jun12 120130 4273.0 4273.0 4256.0 4256.0 -5.0 5 2,153 -4
Sep12 120130 4220.0 4220.0 4220.0 4220.0 -5.0 76 1,325 +76
Total Volume and Open Interest 30,614 191,522 +1,786
GSCI(CME)
Feb12 120130 664.00 665.25 660.25 661.80 -5.45 2,534 10,173 +1,308
Mar12 120130 666.50 668.25 663.25 664.80 -5.45 5 3 +2
Apr12 120130 666.00 671.55 664.00 666.30 -5.20      
Total Volume and Open Interest 2,539 10,176 +1,310
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