MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 31, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120131 1186.75 1204.00 1184.25 1199.00 +13.75 60,554 186,896 -2,744
May12 120131 1196.50 1210.50 1194.25 1208.50 +13.25 10,034 103,669 +820
Jul12 120131 1207.00 1220.00 1204.00 1218.00 +13.00 15,233 95,379 +671
Aug12 120131 1210.25 1217.25 1204.00 1216.00 +12.00 370 2,423 -8
Sep12 120131 1207.50 1207.50 1198.00 1207.50 +9.50 408 1,827 +45
Nov12 120131 1195.25 1206.50 1194.00 1201.50 +7.00 14,020 68,136 +1,432
Jan13 120131 1207.50 1210.50 1201.75 1210.50 +8.75 247 14,214 +59
Mar13 120131 1211.00 1215.25 1207.25 1215.25 +8.00 170 1,629 +115
May13 120131 1211.50 1214.00 1206.25 1214.00 +7.75 156 881 +46
Jul13 120131 1214.50 1217.00 1208.75 1217.00 +8.25 79 1,220 +8
Aug13 120131 1213.00 1213.00 1206.00 1213.00 +7.00 0 2 +0
Sep13 120131 1196.25 1196.25 1189.25 1196.25 +7.00      
Nov13 120131 1177.50 1185.00 1176.00 1183.00 +7.00 56 2,695 +10
Jan14 120131 1189.25 1190.25 1183.25 1190.25 +7.00 1 60 +0
Total Volume and Open Interest 101,330 479,422 +456
Soybean Meal(CBOT)
Mar12 120131 314.00 319.50 313.40 319.30 +6.60 24,496 88,006 -1,569
May12 120131 316.40 321.50 315.60 321.30 +6.50 7,089 34,653 -437
Jul12 120131 319.70 323.90 318.30 323.90 +6.50 5,534 32,650 +731
Aug12 120131 320.10 323.30 318.80 323.30 +6.20 335 6,397 +31
Sep12 120131 319.20 321.60 315.80 321.60 +5.80 296 5,736 -31
Oct12 120131 314.00 317.50 314.00 317.50 +5.10 211 3,543 -37
Dec12 120131 314.00 317.00 312.10 317.00 +4.90 3,195 23,665 +703
Jan13 120131 318.50 318.50 313.60 318.50 +4.90 450 2,230 +238
Mar13 120131 318.50 320.90 316.50 320.90 +4.40 631 2,804 +281
May13 120131 321.40 321.40 317.40 321.40 +4.00 92 1,528 +32
Total Volume and Open Interest 42,334 202,700 -53
Soybean Oil(CBOT)
Mar12 120131 50.33 50.90 50.25 50.87 +0.62 42,085 145,378 -386
May12 120131 50.90 51.31 50.68 51.31 +0.62 13,012 69,171 +1,094
Jul12 120131 51.20 51.73 51.12 51.72 +0.62 6,189 49,287 +233
Aug12 120131 51.47 51.87 51.28 51.87 +0.62 320 6,365 +32
Sep12 120131 51.50 52.02 51.50 52.02 +0.62 398 5,432 -26
Oct12 120131 51.82 52.08 51.50 52.08 +0.60 99 5,515 -28
Dec12 120131 51.90 52.35 51.69 52.30 +0.58 3,645 29,963 +47
Jan13 120131 52.09 52.47 51.89 52.47 +0.58 88 637 +67
Mar13 120131 52.72 52.72 52.14 52.72 +0.58 211 868 +196
May13 120131 52.82 52.82 52.24 52.82 +0.58 0 135 +0
Total Volume and Open Interest 66,052 313,758 +1,234
Canola(WCE)
Mar12 120131 519.1 520.3 516.5 519.9 +2.7 9,613 78,866 +785
May12 120131 525.0 526.3 522.8 525.8 +1.7 6,952 33,563 -431
Jul12 120131 525.1 527.0 523.6 527.0 +2.1 4,883 25,672 +2,974
Nov12 120131 504.3 505.0 500.9 504.1 +1.8 1,240 27,318 -224
Jan13 120131 508.7 510.5 508.3 510.5 +1.8 271 1,589 +264
Total Volume and Open Interest 23,025 168,187 +3,434
Corn(CBOT)
Mar12 120131 632.25 642.00 631.00 639.00 +7.25 142,337 424,263 -5,138
May12 120131 638.00 647.75 637.25 645.25 +7.50 30,227 241,694 +1,262
Jul12 120131 641.50 651.25 640.75 648.75 +7.50 32,033 206,970 +1,350
Sep12 120131 587.50 596.00 587.25 593.50 +6.25 6,837 65,777 +662
Dec12 120131 564.75 573.00 564.00 569.50 +4.75 24,774 218,146 +3,474
Mar13 120131 577.00 585.00 576.25 582.50 +5.25 355 42,010 +54
May13 120131 588.00 590.00 584.75 590.00 +5.25 168 2,083 +38
Jul13 120131 591.50 597.00 590.25 595.75 +5.50 165 2,672 +69
Sep13 120131 560.50 568.50 560.50 568.25 +3.25 8 583 +3
Dec13 120131 555.50 561.00 554.75 558.00 +3.25 419 17,319 +180
Total Volume and Open Interest 237,427 1,223,943 +2,031
Wheat(CBOT)
Mar12 120131 645.00 668.00 644.75 666.00 +21.25 57,109 178,735 -879
May12 120131 658.75 681.50 658.75 680.25 +21.50 14,656 94,079 +655
Jul12 120131 670.75 692.00 670.75 691.00 +19.75 13,165 95,856 -894
Sep12 120131 686.75 704.25 686.50 704.00 +17.50 1,552 30,101 -18
Dec12 120131 703.50 721.50 702.75 720.50 +17.00 4,064 54,212 +427
Mar13 120131 721.50 735.50 719.00 735.50 +16.50 58 3,804 -16
Total Volume and Open Interest 90,680 462,475 -697
Wheat(KCBT)
Mar12 120131 696.25 717.75 696.25 715.50 +18.00 9,725 53,828 -2,046
May12 120131 706.00 725.25 705.75 723.75 +17.50 3,849 24,528 +883
Jul12 120131 713.25 734.50 713.25 731.50 +17.75 4,610 41,607 -280
Sep12 120131 727.50 743.50 727.50 743.00 +17.00 576 9,525 +98
Dec12 120131 745.25 761.00 744.50 760.50 +16.50 596 13,184 +50
Mar13 120131 765.25 771.50 765.25 771.50 +15.50 3 494 +2
Total Volume and Open Interest 19,366 143,551 -1,289
Wheat(MGE)
Mar12 120131 818.00 834.50 816.00 827.75 +8.75 2,249 13,070 -108
May12 120131 805.00 821.50 802.25 815.25 +10.25 1,345 9,268 -246
Jul12 120131 796.00 810.00 796.00 804.75 +8.75 1,005 9,011 +206
Sep12 120131 770.25 784.50 770.25 781.00 +13.50 418 5,329 -63
Dec12 120131 777.00 791.75 777.00 789.25 +14.00 293 4,151 -77
Total Volume and Open Interest 5,323 41,144 -282
Oats(CBOT)
Mar12 120131 291.75 298.50 290.25 298.00 +6.00 323 9,002 +62
May12 120131 292.00 295.25 291.50 292.75 -1.00 92 3,605 +69
Jul12 120131 298.75 298.75 295.00 297.00 unch 9 261 +3
Sep12 120131 302.50 302.50 302.00 302.00 -0.50 1 39 +1
Total Volume and Open Interest 433 13,882 +142
Rough Rice(CBOT)
Mar12 120131 14.48 14.54 13.99 14.00 -0.45 330 11,864 -9
May12 120131 14.77 14.77 14.26 14.27 -0.46 69 1,576 +56
Jul12 120131 14.90 14.90 14.54 14.54 -0.46 14 702 +3
Sep12 120131 14.55 14.85 14.50 14.50 -0.43 14 330 +11
Total Volume and Open Interest 427 14,477 +61
Live Cattle(CME)
Feb12 120131 123.900 125.150 123.785 124.850 +0.920 13,337 50,644 -2,973
Apr12 120131 127.750 128.950 127.635 128.575 +0.825 16,169 135,485 +1,229
Jun12 120131 126.830 128.000 126.800 127.785 +0.935 11,719 90,117 +1,681
Aug12 120131 128.500 129.575 128.450 129.285 +0.785 7,359 39,316 +1,387
Oct12 120131 131.350 132.400 131.325 132.380 +0.895 1,929 14,150 +537
Dec12 120131 132.000 132.950 132.000 132.935 +0.860 1,068 8,565 +226
Total Volume and Open Interest 52,199 341,435 +2,411
Feeder Cattle(CME)
Mar12 120131 154.380 155.800 154.350 155.535 +1.185 1,639 20,370 +197
Apr12 120131 156.450 157.700 156.435 157.630 +1.030 695 6,602 +97
May12 120131 157.550 158.500 157.550 158.325 +0.775 618 6,386 +70
Aug12 120131 158.825 159.950 158.825 159.935 +0.935 545 7,439 +140
Sep12 120131 158.700 159.600 158.700 159.600 +0.900 66 1,315 +0
Oct12 120131 158.750 159.600 158.750 159.600 +0.900 29 614 +6
Nov12 120131 158.400 159.600 158.400 159.600 +0.800 13 298 +10
Total Volume and Open Interest 3,605 43,024 +520
Lean Hogs(CME)
Feb12 120131 86.730 87.800 86.730 87.535 +1.085 10,203 22,901 -1,535
Apr12 120131 87.450 88.950 87.450 88.885 +1.735 16,115 96,899 +125
May12 120131 95.885 96.980 95.885 96.850 +0.815 117 2,634 -30
Jun12 120131 97.400 98.480 97.385 98.230 +1.195 5,558 61,417 +1,457
Jul12 120131 97.600 98.680 97.600 98.600 +1.100 1,467 17,259 +214
Aug12 120131 97.150 98.135 97.150 97.900 +0.865 1,760 21,135 +309
Oct12 120131 87.330 88.050 87.300 88.035 +0.705 1,124 16,854 +390
Dec12 120131 82.900 83.700 82.900 83.650 +0.650 603 9,288 +187
Total Volume and Open Interest 37,254 251,813 +1,271
Class III Milk(CME)
Jan12 120131 17.11 17.11 17.09 17.09 -0.01 85 4,309 +62
Feb12 120131 16.65 16.68 16.50 16.52 -0.16 277 5,366 +33
Mar12 120131 16.65 16.70 16.45 16.56 -0.14 281 5,495 +81
Apr12 120131 16.60 16.63 16.46 16.50 -0.13 91 3,274 +28
May12 120131 16.68 16.68 16.56 16.57 -0.11 30 2,931 -4
Total Volume and Open Interest 931 33,772 +200
Cocoa(ICE)
Mar12 120131 2280 2340 2277 2291 +11 12,993 66,819 +396
May12 120131 2320 2369 2310 2324 +14 6,162 36,884 +580
Jul12 120131 2345 2395 2337 2350 +14 4,313 24,699 +2,427
Sep12 120131 2372 2410 2357 2369 +14 775 15,261 +73
Dec12 120131 2392 2410 2374 2387 +15 636 15,258 +69
Mar13 120131 2440 2440 2401 2406 +16 246 6,814 +208
May13 120131 2443 2447 2425 2425 +17 81 2,600 +71
Total Volume and Open Interest 25,206 169,281 +3,824
Coffee "C"(ICE)
Mar12 120131 217.00 219.65 213.10 215.05 -1.55 9,709 55,096 +115
May12 120131 219.70 222.10 216.00 218.00 -1.45 3,949 30,843 +319
Jul12 120131 222.25 224.75 219.00 220.90 -1.35 1,310 16,441 -83
Sep12 120131 225.35 226.35 221.40 223.40 -1.30 275 7,955 -13
Dec12 120131 228.55 228.95 224.30 226.05 -1.35 81 7,545 +48
Mar13 120131 231.30 232.00 228.00 228.65 -1.35 29 1,120 +12
Total Volume and Open Interest 15,357 119,618 +397
Orange Juice(ICE)
Mar12 120131 212.15 213.20 209.90 210.00 +0.20 1,236 20,074 +36
May12 120131 204.50 204.50 202.25 203.40 +1.10 615 4,803 +63
Jul12 120131 195.20 195.20 195.20 195.20 +0.25 23 1,053 +2
Sep12 120131 190.50 190.50 190.50 190.50 +0.45 0 350 +0
Nov12 120131 182.05 182.05 182.05 182.05 +0.05 1 301 +0
Jan13 120131 180.20 180.20 180.20 180.20 +0.05 0 5 +0
Total Volume and Open Interest 1,875 26,590 +101
Sugar #11(ICE)
Mar12 120131 24.00 24.21 23.61 23.64 -0.21 36,597 202,768 -3,430
May12 120131 23.37 23.56 23.06 23.09 -0.20 19,169 124,219 +3,567
Jul12 120131 22.90 23.07 22.61 22.64 -0.20 13,845 148,176 +4,879
Oct12 120131 23.23 23.36 22.99 23.03 -0.18 6,715 73,501 +413
Mar13 120131 23.90 24.00 23.67 23.74 -0.13 2,705 48,865 +733
Total Volume and Open Interest 81,191 652,836 +6,464
London Cocoa(LCE)
Mar12 120131 1495 1518 1484 1497 +8 6,648 65,279 +605
May12 120131 1508 1531 1498 1511 +7 3,904 23,645 -577
Jul12 120131 1523 1545 1512 1525 +7 1,865 31,280 -381
Sep12 120131 1533 1550 1523 1536 +8 1,034 23,917 -3
Dec12 120131 1540 1559 1528 1544 +10 1,292 18,552 +160
Mar13 120131 1559 1567 1553 1553 +11 174 10,221 -12
May13 120131 1559 1559 1559 1559 +10 38 5,655 +83
Total Volume and Open Interest 15,004 180,250 -90
London Sugar(LCE)
Mar12 120131 633.30 640.90 630.00 630.20 -4.00 3,335 27,447 -629
May12 120131 613.70 619.80 610.50 611.20 -3.70 2,452 19,838 +763
Aug12 120131 600.60 606.50 597.80 599.00 -3.30 824 15,833 -126
Oct12 120131 601.50 606.20 597.70 599.00 -3.30 587 5,637 +158
Dec12 120131 604.70 609.80 601.40 602.50 -3.10 283 1,880 -44
Total Volume and Open Interest 7,649 73,330 +148
Cotton(ICE)
Mar12 120131 94.62 95.29 93.11 93.25 -0.90 7,465 77,215 +375
May12 120131 95.00 95.94 94.40 94.51 -0.36 4,241 36,513 +215
Jul12 120131 95.40 96.64 95.40 95.61 unch 1,506 34,639 +344
Oct12 120131 95.16 95.16 95.16 95.16 -0.12 0 89 +0
Dec12 120131 93.40 94.56 93.25 93.53 +0.09 733 17,420 +420
Mar13 120131 94.08 94.33 93.92 94.33 +0.50 73 617 +44
Total Volume and Open Interest 14,029 167,490 +1,402
Lumber(CME)
Mar12 120131 243.6 248.2 241.8 248.2 +10.0 665 6,785 +35
May12 120131 257.5 266.2 256.5 262.9 +6.0 294 2,267 +5
Jul12 120131 269.0 275.5 267.2 271.0 +5.5 143 561 +5
Sep12 120131 276.8 278.0 275.0 278.0 +4.3 163 285 +31
Total Volume and Open Interest 1,266 9,932 +77
Crude Oil(NYM)
Mar12 120131 98.88 101.29 97.86 98.48 -0.30 253,456 294,225 -2,083
Apr12 120131 99.36 101.59 98.25 98.85 -0.27 44,707 97,475 +2,481
May12 120131 99.80 101.90 98.70 99.27 -0.24 26,391 100,080 +1,376
Jun12 120131 100.13 102.21 99.05 99.64 -0.21 31,999 99,946 +698
Jul12 120131 101.27 102.31 99.35 99.90 -0.19 8,467 45,680 +1,172
Aug12 120131 100.71 102.37 99.67 100.04 -0.18 4,803 39,984 +558
Sep12 120131 100.92 102.12 99.56 100.12 -0.17 9,781 41,213 +302
Oct12 120131 101.36 101.60 100.18 100.18 -0.16 4,295 31,725 +232
Nov12 120131 100.96 102.05 100.17 100.24 -0.16 3,659 32,681 +134
Dec12 120131 101.20 102.40 99.71 100.28 -0.15 34,604 190,058 -1,523
Jan13 120131 101.38 101.63 100.17 100.19 -0.12 1,716 30,729 +69
Feb13 120131 100.07 100.07 100.07 100.07 -0.08 853 16,761 +90
Mar13 120131 99.93 99.93 99.93 99.93 -0.04 3,298 16,814 +1,237
Apr13 120131 99.73 99.73 99.73 99.73 -0.01 1,390 8,526 +714
May13 120131 99.51 99.51 99.51 99.51 +0.02 345 8,280 -7
Jun13 120131 100.50 100.77 98.79 99.28 +0.05 4,947 49,977 +377
Total Volume and Open Interest 457,462 1,374,669 +8,308
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 120131 98.925 101.275 97.875 98.475 -0.300 7,332 1,906 +130
Apr12 120131 99.625 101.600 98.275 98.850 -0.275 214 299 +11
May12 120131 99.975 101.725 98.750 99.275 -0.225 20 158 +0
Jun12 120131 101.025 101.025 99.600 99.650 -0.200 5 34 +2
Jul12 120131 99.900 99.900 99.900 99.900 -0.200 0 9 +0
Aug12 120131 100.050 100.050 100.050 100.050 -0.175 0 8 +0
Sep12 120131 100.125 100.125 100.125 100.125 -0.175 0 1 +0
Oct12 120131 100.275 100.275 100.175 100.175 -0.175 0 9 +0
Total Volume and Open Interest 7,571 2,646 +143
Heating Oil(NYM)
Feb12 120131 307.06 310.40 305.50 306.28 +1.10 27,404 17,519 -7,964
Mar12 120131 303.82 309.00 303.82 305.09 +1.31 70,817 84,528 +5,075
Apr12 120131 302.23 306.78 301.62 302.89 +1.20 24,163 35,168 -628
May12 120131 300.21 304.67 299.50 300.74 +1.12 15,708 30,869 +816
Jun12 120131 300.40 303.29 298.07 299.25 +1.04 22,115 49,057 +235
Jul12 120131 300.60 302.29 297.97 298.99 +1.02 3,835 12,171 +404
Aug12 120131 300.52 302.44 297.91 299.12 +1.03 1,384 4,963 +57
Sep12 120131 300.66 302.40 298.40 299.54 +1.08 1,621 10,615 +506
Oct12 120131 303.07 303.23 299.50 300.15 +1.08 447 4,035 +28
Nov12 120131 300.39 301.20 299.61 300.77 +1.09 510 2,693 +28
Dec12 120131 302.40 304.95 300.35 301.33 +1.07 6,328 21,944 -383
Jan13 120131 301.83 302.49 301.83 301.83 +1.07 140 3,074 -45
Total Volume and Open Interest 174,533 278,029 -1,830
Gasoline(NYMEX)
Feb12 120131 288.76 290.69 287.49 288.74 +1.67 33,484 13,626 -5,126
Mar12 120131 287.75 291.06 287.50 289.09 +1.82 86,540 106,682 +6,752
Apr12 120131 300.22 302.65 298.89 300.43 +1.20 51,024 42,435 -3,906
May12 120131 298.29 300.86 297.20 298.79 +1.03 32,223 41,003 +2,009
Jun12 120131 296.05 297.91 294.07 295.62 +0.84 26,631 40,976 -60
Jul12 120131 293.40 293.99 290.16 291.81 +0.66 11,185 21,063 +352
Aug12 120131 287.80 290.50 287.00 287.93 +0.49 6,356 14,406 -73
Sep12 120131 285.38 285.65 282.62 283.74 +0.31 5,200 12,226 +354
Oct12 120131 270.00 270.00 268.08 269.23 +0.17 2,324 8,597 +348
Nov12 120131 264.52 265.52 264.35 265.52 +0.04 1,685 4,056 +5
Total Volume and Open Interest 261,552 330,166 +1,198
e-miNY RBOB Gasoline(NYM)
Mar12 120131 289.10 289.10 289.09 289.10 +1.80      
Apr12 120131 300.40 300.43 300.40 300.40 +1.20      
May12 120131 298.80 298.80 298.79 298.80 +1.00      
Jun12 120131 295.60 295.62 295.60 295.60 +0.80      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120131 2.689 2.689 2.453 2.503 -0.210 200,137 308,476 -487
Apr12 120131 2.770 2.782 2.596 2.638 -0.178 75,844 155,912 +3,777
May12 120131 2.850 2.870 2.699 2.738 -0.160 37,446 114,039 +5,561
Jun12 120131 2.908 2.924 2.771 2.808 -0.154 22,440 58,773 +3,210
Jul12 120131 2.973 2.997 2.831 2.867 -0.151 16,949 62,328 +176
Aug12 120131 2.991 2.991 2.854 2.891 -0.150 9,640 28,503 +1,812
Sep12 120131 2.999 3.009 2.865 2.900 -0.149 6,116 38,868 -6
Oct12 120131 3.041 3.081 2.915 2.947 -0.148 20,321 98,219 +2,794
Nov12 120131 3.205 3.225 3.070 3.098 -0.144 4,719 36,648 -47
Dec12 120131 3.476 3.496 3.345 3.376 -0.136 5,528 33,041 +103
Jan13 120131 3.604 3.604 3.474 3.504 -0.129 8,959 53,958 -375
Feb13 120131 3.598 3.598 3.483 3.509 -0.128 1,282 16,003 +214
Mar13 120131 3.505 3.505 3.457 3.482 -0.125 2,161 24,802 +355
Apr13 120131 3.517 3.517 3.412 3.440 -0.116 2,210 33,998 +11
May13 120131 3.451 3.473 3.436 3.464 -0.114 497 10,250 -15
Jun13 120131 3.480 3.504 3.465 3.496 -0.113 236 3,784 -11
Total Volume and Open Interest 417,844 1,161,173 +7,845
Brent Crude Oil(ICE)
Mar12 120131 110.98 113.90 110.50 110.98 +0.23 218,694 196,604 -1,633
Apr12 120131 110.69 113.48 110.21 110.69 +0.22 106,788 153,624 +641
May12 120131 110.70 113.00 109.99 110.47 +0.19 61,440 82,256 +3,843
Jun12 120131 110.33 112.66 109.77 110.25 +0.15 62,433 87,105 +2,702
Jul12 120131 110.18 112.25 109.59 109.99 +0.13 15,246 39,740 +1,381
Aug12 120131 109.94 111.56 109.23 109.66 +0.12 8,076 42,766 +451
Sep12 120131 109.54 111.65 108.79 109.25 +0.12 7,650 51,899 -162
Oct12 120131 109.18 111.28 108.43 108.88 +0.12 6,238 26,274 -245
Nov12 120131 108.93 110.95 108.11 108.57 +0.12 4,462 18,085 +60
Dec12 120131 108.56 110.62 107.74 108.26 +0.12 35,394 112,910 +225
Jan13 120131 108.38 108.38 107.91 107.91 +0.12 1,794 12,789 +179
Feb13 120131 107.56 107.56 107.56 107.56 +0.11 910 7,832 -18
Mar13 120131 107.25 107.25 107.25 107.25 +0.12 780 8,717 +440
Apr13 120131 106.85 106.85 106.85 106.85 +0.12 85 3,496 +2
Total Volume and Open Interest 541,911 1,010,088 +8,802
Gas Oil(ICE)
Feb12 120131 951.25 964.00 947.00 949.25 -3.50 37,480 79,955 -1,678
Mar12 120131 951.25 965.00 947.75 949.75 -3.25 90,770 127,544 +3,627
Apr12 120131 949.00 961.75 945.00 946.50 -3.25 44,430 59,521 +3,831
May12 120131 945.50 957.25 940.75 942.25 -3.25 26,732 45,869 -1,152
Jun12 120131 942.00 954.25 937.50 939.00 -3.00 30,255 47,367 -1,570
Jul12 120131 944.00 953.25 937.00 938.00 -2.50 10,815 26,533 +4,434
Aug12 120131 944.00 952.25 936.75 938.00 -2.25 4,821 19,899 +609
Sep12 120131 940.00 951.50 936.00 937.50 -2.00 5,595 18,921 +207
Oct12 120131 942.75 950.00 934.50 936.00 -2.00 2,901 12,905 -156
Nov12 120131 941.25 948.25 932.75 934.50 -1.75 2,024 8,560 +189
Total Volume and Open Interest 266,457 529,399 +9,016
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120131 2.145 2.181 2.140 2.167 +0.001 112 313 -4
Mar12 120131 2.209 2.211 2.181 2.192 +0.002 216 1,127 +12
Apr12 120131 2.226 2.236 2.210 2.227 +0.010 94 951 +20
May12 120131 2.261 2.263 2.240 2.250 +0.010 95 823 +16
Jun12 120131 2.274 2.274 2.274 2.274 +0.010 68 805 -35
Jul12 120131 2.298 2.298 2.280 2.289 +0.009 13 1,588 +3
Aug12 120131 2.282 2.286 2.268 2.275 +0.013 22 948 +8
Total Volume and Open Interest 739 10,274 +47
WTI Crude Oil(ICE)
Mar12 120131 99.21 101.28 97.87 98.48 -0.30 60,942 55,371 +2,831
Apr12 120131 99.35 101.58 98.22 98.85 -0.27 15,485 28,333 -491
May12 120131 100.03 101.88 98.67 99.27 -0.24 8,446 24,022 +1,906
Jun12 120131 100.56 102.16 99.10 99.64 -0.21 13,678 40,015 -283
Jul12 120131 100.60 102.33 99.36 99.90 -0.19 2,553 13,664 -106
Aug12 120131 101.38 102.30 99.51 100.04 -0.18 2,370 12,383 -401
Sep12 120131 100.88 102.17 99.59 100.12 -0.17 2,839 12,589 +110
Oct12 120131 100.93 102.19 99.67 100.18 -0.16 1,618 6,737 -250
Nov12 120131 101.67 102.16 99.74 100.24 -0.16 663 7,808 +62
Dec12 120131 101.01 102.39 99.71 100.28 -0.15 7,679 55,790 +1,518
Jan13 120131 100.19 100.19 100.19 100.19 -0.12 196 5,169 -13
Feb13 120131 100.07 100.07 100.07 100.07 -0.08 17 1,297 +4
Mar13 120131 99.93 99.93 99.93 99.93 -0.04 2 1,722 +0
Apr13 120131 99.73 99.73 99.73 99.73 -0.01 0 421 +0
May13 120131 99.51 99.51 99.51 99.51 +0.02 0 571 +0
Jun13 120131 100.66 100.95 99.28 99.28 +0.05 122 15,866 -3
Total Volume and Open Interest 118,623 353,239 +5,196
US Dollar Index(ICE)
Mar12 120131 79.165 79.630 78.855 79.418 +0.115 28,700 56,710 -2,882
Jun12 120131 79.827 79.827 79.827 79.827 +0.165 0 558 +0
Sep12 120131 80.257 80.257 80.257 80.257 +0.195      
Total Volume and Open Interest 28,700 57,268 -2,882
Australian Dollar(CME)
Mar12 120131 105.38 106.29 105.21 105.61 +0.22 120,912 150,539 +3,604
Jun12 120131 104.82 105.25 104.42 104.63 +0.21 6 561 +2
Sep12 120131 103.75 103.75 103.54 103.75 +0.21 0 110 +0
Total Volume and Open Interest 120,918 151,218 +3,606
British Pound(CME)
Mar12 120131 157.01 157.94 156.91 157.49 +0.57 100,109 191,717 +2,965
Jun12 120131 157.59 157.68 156.78 157.35 +0.57 54 191 -4
Sep12 120131 157.22 157.22 156.64 157.22 +0.58 0 3 +0
Total Volume and Open Interest 100,163 191,914 +2,961
Canadian Dollar(CME)
Mar12 120131 99.70 100.24 99.35 99.63 +0.03 81,730 113,413 +1,432
Jun12 120131 99.37 100.00 99.25 99.42 +0.02 74 3,455 +13
Sep12 120131 99.23 99.23 99.20 99.23 +0.03 3 1,496 +1
Dec12 120131 99.03 99.03 99.00 99.03 +0.03 11 554 +3
Total Volume and Open Interest 81,818 118,958 +1,449
Japanese Yen(CME)
Mar12 120131 131.03 131.40 130.92 131.34 +0.20 124,548 159,839 +11,575
Jun12 120131 131.12 131.50 131.10 131.50 +0.19 285 615 +66
Sep12 120131 131.70 131.70 131.50 131.70 +0.20 0 18 +0
Total Volume and Open Interest 124,834 160,477 +11,642
Swiss Franc(CME)
Mar12 120131 109.07 109.69 108.45 108.76 -0.21 35,764 40,207 +36
Jun12 120131 109.54 109.70 108.70 108.94 -0.20 1 66 +1
Sep12 120131 109.15 109.35 109.15 109.15 -0.20 0 5 +0
Total Volume and Open Interest 35,765 40,279 +37
EuroFX(CME)
Mar12 120131 131.43 132.16 130.43 130.86 -0.40 331,156 297,295 -5,056
Jun12 120131 131.55 132.17 130.50 130.92 -0.41 756 4,369 +394
Sep12 120131 131.01 131.41 131.01 131.01 -0.40 0 70 +0
Total Volume and Open Interest 331,913 301,752 -4,663
Mexican Peso(CME)
Feb12 120131 766.5 769.5 766.5 766.5 -3.0 0 930 +0
Mar12 120131 767.5 772.0 762.5 764.5 -3.0 35,809 147,249 +684
Total Volume and Open Interest 36,061 148,789 +935
Brazilian Real(CME)
Feb12 120131 575.00 575.00 571.50 575.00 +3.50 513 736 -7
Mar12 120131 568.30 571.85 565.65 567.95 +1.15 596 3,199 +457
Apr12 120131 564.80 564.80 564.80 564.80 +1.15      
May12 120131 561.65 561.65 561.65 561.65 +1.15      
Total Volume and Open Interest 1,109 17,551 +450
30-Year T-Bonds(CBOT)
Mar12 120131 144~140 145~150 143~280 145~140 +0~260 327,172 615,327 +1,041
Jun12 120131 142~310 144~000 142~200 144~000 +0~260 708 2,416 +186
Sep12 120131 142~280 142~280 142~020 142~280 +0~260      
Total Volume and Open Interest 327,880 617,743 +1,227
10-Year T-Notes(CBOT)
Mar12 120131 132~000 132~110 131~220 132~080 +0~070 1,085,497 1,752,960 +37,111
Jun12 120131 131~255 132~050 131~210 132~030 +0~075 2,839 4,356 +709
Sep12 120131 131~080 131~080 131~080 131~080 +0~075      
Total Volume and Open Interest 1,088,337 1,757,317 +37,821
5-Year T-Notes(CBOT)
Mar12 120131 123~123 124~012 123~107 124~006 +0~010 470,724 1,500,936 +7,475
Jun12 120131 123~120 123~123 123~112 123~123 +0~011 343 1,357 +245
Sep12 120131 123~019 123~019 123~008 123~019 +0~011      
Total Volume and Open Interest 471,067 1,502,293 +7,720
2 Year T-Notes(CBOT)
Mar12 120131 110~051 110~051 110~045 110~048 -0~003 131,606 897,605 +16,292
Jun12 120131 110~041 110~044 110~041 110~041 -0~003 422 3,923 +417
Sep12 120131 109~107 109~110 109~107 109~107 -0~003      
Total Volume and Open Interest 132,028 901,528 +16,709
Eurodollars(CME)
Mar12 120131 99.525 99.555 99.525 99.545 +0.020 138,227 976,508 -3,645
Jun12 120131 99.510 99.550 99.510 99.540 +0.025 153,262 999,036 +4,829
Sep12 120131 99.490 99.530 99.485 99.520 +0.030 173,975 734,497 +15,598
Dec12 120131 99.470 99.510 99.465 99.500 +0.035 158,292 812,813 +8,164
Mar13 120131 99.470 99.505 99.460 99.495 +0.030 121,967 740,737 +7,666
Jun13 120131 99.455 99.490 99.445 99.475 +0.025 110,422 578,116 +403
Sep13 120131 99.420 99.460 99.415 99.445 +0.025 93,115 568,932 -4,791
Dec13 120131 99.375 99.415 99.365 99.400 +0.025 99,976 559,278 +4,613
Mar14 120131 99.320 99.365 99.305 99.345 +0.030 95,539 411,618 +7,339
Jun14 120131 99.225 99.275 99.205 99.255 +0.030 103,850 314,594 -3,419
Sep14 120131 99.105 99.165 99.085 99.145 +0.035 71,695 226,202 +848
Dec14 120131 98.955 99.020 98.935 99.000 +0.040 71,694 276,630 -70
Mar15 120131 98.800 98.865 98.775 98.850 +0.045 42,755 179,033 +4,893
Jun15 120131 0.321 0.396 0.296 0.381 +0.050 51,878 130,277 +13,910
Sep15 120131 0.146 0.231 0.121 0.211 +0.055 23,770 81,312 +2,808
Dec15 120131 6.520 0.056 6.490 0.036 -6.494 24,959 104,991 +3,600
Mar16 120131 6.365 6.460 6.345 6.445 +0.065 11,042 50,419 +155
Jun16 120131 6.210 6.315 6.185 6.295 +0.070 10,418 45,607 +811
Total Volume and Open Interest 1,587,007 8,039,861 +67,820
30 Day Federal Funds(CBOT)
Jan12 120131 99.918 99.920 99.918 99.918 unch 1,831 66,400 -395
Feb12 120131 99.915 99.915 99.905 99.910 -0.005 856 57,673 +3
Mar12 120131 99.910 99.910 99.900 99.905 -0.005 1,207 36,595 +786
Apr12 120131 99.905 99.905 99.900 99.905 unch 1,441 36,584 +253
May12 120131 99.900 99.905 99.895 99.900 unch 700 42,914 +26
Jun12 120131 99.905 99.905 99.900 99.900 unch 510 30,235 +160
Total Volume and Open Interest 12,849 536,716 +2,234
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120131 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120131 99.665 99.665 99.665 99.665 unch      
Sep12 120131 99.662 99.662 99.662 99.662 unch      
Dec12 120131 99.660 99.660 99.660 99.660 unch      
Mar13 120131 99.655 99.655 99.655 99.655 unch      
Jun13 120131 99.640 99.640 99.640 99.640 unch      
Sep13 120131 99.640 99.640 99.640 99.640 unch      
Dec13 120131 99.640 99.640 99.640 99.640 unch      
Mar14 120131 99.500 99.500 99.500 99.500 unch      
Jun14 120131 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120131 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120131 99.67 99.67 99.67 99.67 unch 0 1,440 +0
Sep12 120131 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120131 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120131 99.65 99.65 99.65 99.65 unch 0 131 -2
Jun13 120131 99.64 99.64 99.64 99.64 unch 9 218 +9
Sep13 120131 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120131 99.64 99.64 99.64 99.64 unch 0 279 +0
Total Volume and Open Interest 9 5,060 +7
Japanese Gov't Bonds(SGX)
Mar12 120131 142.67 142.74 142.57 142.58 -0.07 5,014 26,007 +562
Jun12 120131 141.96 141.96 141.96 141.96 -0.07 0 2 +0
Sep12 120131 139.87 139.87 139.87 139.87 -0.07 0 5 +0
Total Volume and Open Interest 5,014 26,018 +562
Euro-Bund(EUREX)
Mar12 120131 139.59 139.89 139.08 139.72 +0.05 637,797 858,991 +7,049
Jun12 120131 137.70 138.10 137.46 138.00 +0.05 171 4,348 +146
Sep12 120131 137.92 137.92 137.92 137.92 +0.05 87 1 +0
Total Volume and Open Interest 638,055 863,340 +7,195
Euro-Bobl(EUREX)
Mar12 120131 125.48 125.70 125.29 125.62 +0.14 335,304 696,600 +1,494
Jun12 120131 124.02 124.02 124.02 124.02 +0.14 1 10,063 +0
Sep12 120131 123.92 123.92 123.92 123.92 +0.14 0 4 +0
Total Volume and Open Interest 335,305 706,667 +1,494
3-Mth Euribor(EUREX)
Mar12 120131 99.115 99.115 99.115 99.115 +0.055 273 1,856 +100
Jun12 120131 99.230 99.230 99.230 99.230 +0.075 400 1,105 -95
Sep12 120131 99.260 99.260 99.260 99.260 +0.070 500 1,193 +195
Total Volume and Open Interest 1,403 6,687 +230
Long Gilt(LIFFE)
Mar12 120131 116~28 117~09 116~16 117~08 +0~08 116,521 314,948 -9,474
Jun12 120131 116~08 116~08 116~08 116~08 +0~08 2 89 +0
Total Volume and Open Interest 116,523 315,037 -9,474
3-Mth Short Sterling(LIFFE)
Mar12 120131 98.99 99.02 98.98 99.01 +0.02 21,243 331,817 -4,796
Jun12 120131 99.04 99.07 99.03 99.06 +0.02 29,622 248,814 -3,189
Sep12 120131 99.08 99.11 99.07 99.10 +0.02 36,693 307,776 +1,646
Dec12 120131 99.09 99.13 99.08 99.12 +0.03 33,906 254,819 -124
Mar13 120131 99.11 99.14 99.10 99.13 +0.03 32,036 295,982 -2,411
Jun13 120131 99.09 99.11 99.07 99.11 +0.02 27,883 230,898 +702
Total Volume and Open Interest 288,244 2,161,356 -4,288
3-Mth Euribor(LIFFE)
Mar12 120131 99.060 99.130 99.060 99.120 +0.060 67,899 552,939 -2,855
Jun12 120131 99.160 99.250 99.160 99.230 +0.070 76,037 500,437 -7,990
Sep12 120131 99.190 99.280 99.190 99.260 +0.070 54,376 451,116 -5,030
Total Volume and Open Interest 405,429 3,415,824 -16,653
3-Mth Aus T-Bills(SFE)
Mar12 120131 95.86 95.88 95.85 95.87 unch 15,658 222,482 +3,700
Jun12 120131 96.18 96.22 96.16 96.20 +0.02 18,876 173,801 +2,869
Sep12 120131 96.30 96.35 96.28 96.33 +0.03 8,424 120,557 +783
Dec12 120131 96.30 96.34 96.29 96.32 +0.03 2,920 80,510 +760
Mar13 120131 96.26 96.31 96.25 96.28 +0.02 921 51,538 +265
Jun13 120131 96.21 96.26 96.21 96.23 +0.03 602 53,884 +434
Sep13 120131 96.15 96.21 96.15 96.18 +0.04 309 32,195 -12
Dec13 120131 96.07 96.16 96.07 96.12 +0.05 560 24,359 +90
Mar14 120131 95.99 96.06 95.99 96.06 +0.05 70 2,696 +49
Jun14 120131 95.88 95.98 95.88 95.98 +0.06 0 467 +0
Total Volume and Open Interest 48,340 762,672 +8,938
10-Year Aus T-Bonds(SFE)
Mar12 120131 96.20 96.24 96.18 96.23 +0.03 48,825 366,629 +12,714
Jun12 120131 96.23 96.23 96.23 96.23 +0.03      
Total Volume and Open Interest 48,825 366,629 +12,714
3-Year Aus T-Bonds(SFE)
Mar12 120131 96.83 96.87 96.82 96.86 +0.04 113,511 442,364 +25,959
Jun12 120131 96.86 96.86 96.86 96.86 +0.04      
Total Volume and Open Interest 113,511 442,364 +25,959
Gold(CMX)
Feb12 120131 1731.7 1747.7 1725.0 1737.8 +6.8 175,023 29,103 -46,602
Apr12 120131 1734.4 1750.6 1727.0 1740.4 +6.0 149,457 213,997 +38,692
Jun12 120131 1738.1 1753.1 1730.0 1743.3 +5.9 14,950 55,914 +2,569
Aug12 120131 1740.7 1753.7 1740.4 1745.8 +5.9 2,020 17,709 +452
Oct12 120131 1742.8 1755.8 1740.3 1748.1 +5.9 716 12,140 +510
Dec12 120131 1747.8 1760.0 1742.8 1750.4 +5.8 438 27,523 +156
Feb13 120131 1756.0 1761.0 1747.0 1752.5 +5.7 647 11,909 +410
Apr13 120131 1754.9 1754.9 1754.9 1754.9 +5.8 1 2,759 +0
Jun13 120131 1757.7 1757.7 1757.7 1757.7 +5.6 2 11,444 +0
Aug13 120131 1760.7 1760.7 1760.7 1760.7 +5.6 1 155 +0
Oct13 120131 1763.7 1763.7 1763.7 1763.7 +5.5 1 1 +1
Dec13 120131 1767.1 1767.1 1767.1 1767.1 +5.4 18 11,125 -1
Total Volume and Open Interest 344,697 430,159 -3,551
Silver(CMX)
Mar12 120131 3355.0 3413.0 3293.0 3326.2 -26.5 32,296 49,053 -523
May12 120131 3373.5 3411.0 3301.5 3331.9 -26.4 1,736 12,108 +160
Jul12 120131 3362.5 3410.0 3312.0 3336.4 -26.4 399 5,984 +165
Sep12 120131 3384.0 3384.0 3312.5 3339.2 -26.4 18 3,341 +15
Dec12 120131 3369.0 3417.5 3314.0 3342.8 -26.5 183 13,997 +53
Mar13 120131 3406.0 3406.0 3342.6 3342.6 -26.1 4 1,363 +3
May13 120131 3341.7 3341.7 3341.7 3341.7 -25.7 0 1,085 +0
Total Volume and Open Interest 34,847 101,885 -121
Platinum(NYMEX)
Apr12 120131 1616.3 1633.0 1583.0 1588.1 -28.2 5,480 43,557 +257
Jul12 120131 1629.6 1634.8 1590.7 1591.6 -28.4 46 1,698 +27
Oct12 120131 1602.8 1603.0 1594.8 1594.8 -28.1 10 148 +9
Jan13 120131 1597.8 1597.8 1597.8 1597.8 -28.1 0 3 +0
Total Volume and Open Interest 5,536 45,406 +267
Palladium(NYMEX)
Mar12 120131 33.04 41.59 28.79 30.99 -2.15 2,904 18,162 +217
Jun12 120131 34.94 34.94 32.49 32.69 -2.15 59 918 +59
Sep12 120131 34.04 34.04 34.04 34.04 -2.15 0 157 +0
Total Volume and Open Interest 2,963 19,237 +275
Copper(CMX)
Mar12 120131 383.15 387.60 376.50 379.00 -3.65 42,771 71,731 +654
May12 120131 384.95 388.55 378.00 380.10 -3.60 3,447 29,680 +892
Jul12 120131 385.20 389.45 379.45 381.15 -3.55 1,365 25,271 +223
Sep12 120131 387.45 390.00 380.40 381.85 -3.45 225 3,829 +17
Dec12 120131 388.05 390.40 381.00 382.55 -3.35 791 6,159 +393
Total Volume and Open Interest 49,288 147,752 +1,919
DJIA Index(CBOT)
Mar12 120131 12604 12679 12523 12577 -25 285 11,163 +1
Jun12 120131 12499 12532 12499 12507 -25 0 283 +0
Sep12 120131 12444 12469 12444 12444 -25      
Dec12 120131 12367 12392 12367 12367 -25      
Total Volume and Open Interest 285 11,446 +1
E-mini DJIA Index(CBOT)
Mar12 120131 12609 12683 12511 12577 -25 97,066 103,163 -351
Jun12 120131 12571 12571 12494 12507 -25 3 64 -1
Sep12 120131 12444 12444 12444 12444 -25 0 12 +0
Dec12 120131 12367 12367 12367 12367 -25 0 2 +0
Total Volume and Open Interest 97,069 103,241 -352
S & P 500(CME)
Mar12 120131 1309.60 1317.50 1302.50 1308.20 -0.70 9,744 248,138 -12,856
Jun12 120131 1302.50 1310.30 1299.30 1302.50 -0.80 2 2,886 +2
Sep12 120131 1298.50 1304.10 1293.10 1296.30 -0.80 0 1,091 +0
Dec12 120131 1290.20 1298.00 1287.00 1290.20 -0.80 0 226 +0
Total Volume and Open Interest 9,746 252,341 -12,854
S & P 500 E-Mini(Globex)
Mar12 120131 1309.00 1317.50 1302.25 1308.25 -0.75 1,730,821 2,630,855 -70,069
Jun12 120131 1304.00 1311.50 1296.50 1302.50 -0.75 1,073 46,674 -90
Total Volume and Open Interest 1,731,900 2,677,872 -70,159
NASDAQ 100(CME)
Mar12 120131 2464.50 2479.00 2448.00 2464.30 +2.30 2,026 14,605 -1,837
Jun12 120131 2459.00 2462.00 2448.00 2459.00 +2.20      
Sep12 120131 2456.50 2456.50 2448.80 2456.50 +2.20      
Total Volume and Open Interest 2,026 14,605 -1,837
NASDAQ 100 E-Mini(Globex)
Mar12 120131 2462.30 2478.50 2448.80 2464.30 +2.30 169,927 378,167 -3,300
Jun12 120131 2464.50 2467.80 2448.00 2459.00 +2.20 7 192 -1
Total Volume and Open Interest 169,935 378,365 -3,300
S & P Midcap 400(CME)
Mar12 120131 931.50 934.90 931.00 934.90 -0.10 91 1,626 -55
Jun12 120131 932.50 932.50 929.00 932.50 -0.50      
Sep12 120131 930.50 930.50 927.00 930.50 -0.50      
Total Volume and Open Interest 91 1,626 -55
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120131 8775 8840 8770 8810 +40 3,460 23,015 -189
Jun12 120131 8750 8750 8710 8750 +40 1 43 +0
Total Volume and Open Interest 3,461 23,058 -189
Nikkei 225(SGX)
Mar12 120131 8790 8835 8740 8800 unch 99,836 204,589 +2,909
Jun12 120131 8735 8735 8715 8725 +5 2,018 6,625 +2,008
Sep12 120131 8720 8720 8720 8720 unch 0 30 +0
Total Volume and Open Interest 105,099 222,810 +7,961
CAC 40(EURONEXT)
Feb12 120131 3286.0 3325.5 3285.0 3302.5 +39.5 86,043 288,259 +3,185
Mar12 120131 3294.5 3325.0 3290.0 3303.5 +39.5 466 25,360 -269
Apr12 120131 3303.0 3309.0 3291.5 3297.5 +39.0 8 0 +0
Total Volume and Open Interest 86,517 313,674 +2,916
Hang Seng Index(HKFE)
Jan12 120130 20503 20503 20343 20343 -251 85,645 55,876 -15,326
Feb12 120131 20345 20514 20265 20357 +97 49,911 76,335 +25,553
Mar12 120131 20274 20452 20207 20303 +104 1,021 5,884 +2
Total Volume and Open Interest 125,130 118,197 +3,217
DAX(EUREX)
Mar12 120131 6484.0 6538.0 6453.5 6468.5 +17.5 141,730 162,246 +1,814
Jun12 120131 6503.0 6550.5 6468.0 6481.5 +17.5 585 5,301 -49
Sep12 120131 6531.0 6533.0 6489.5 6489.5 +17.0 11 484 -1
Total Volume and Open Interest 142,326 168,031 +1,764
FT-SE 100(EURONEXT)
Mar12 120131 5653.00 5689.50 5638.00 5644.50 +20.00 95,012 631,766 -4,692
Jun12 120131 5613.00 5613.00 5594.50 5596.00 +20.00 28 7,373 -11
Sep12 120131 5563.50 5563.50 5563.50 5563.50 +20.00 0 10 +0
Total Volume and Open Interest 95,040 639,149 -4,703
SPI 200(SFE)
Mar12 120131 4243.0 4257.0 4211.0 4226.0 -19.0 27,178 185,090 -1,279
Jun12 120131 4249.0 4252.0 4237.0 4237.0 -19.0 10 2,160 +7
Sep12 120131 4218.0 4218.0 4202.0 4202.0 -18.0 44 1,329 +4
Total Volume and Open Interest 27,781 190,478 -1,044
GSCI(CME)
Feb12 120131 667.00 670.00 658.50 661.75 -0.05 137 10,169 -4
Mar12 120131 669.90 673.00 661.50 664.75 -0.05 6 7 +4
Apr12 120131 666.25 674.50 663.00 666.25 -0.05      
Total Volume and Open Interest 143 10,176 +0
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.

Copyright © 2020 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259