Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 01, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120201 1202.00 1219.00 1202.00 1215.25 +16.25 110,514 196,170 +9,274
May12 120201 1211.25 1229.00 1211.25 1224.25 +15.75 31,058 106,895 +3,226
Jul12 120201 1220.75 1237.00 1220.75 1232.75 +14.75 24,984 96,841 +1,462
Aug12 120201 1224.00 1231.75 1216.00 1230.50 +14.50 844 2,463 +40
Sep12 120201 1221.50 1223.50 1207.50 1223.50 +16.00 498 1,790 -37
Nov12 120201 1203.25 1220.00 1203.25 1218.25 +16.75 11,149 69,158 +1,022
Jan13 120201 1210.50 1225.75 1210.50 1225.75 +15.25 116 14,213 -1
Mar13 120201 1227.00 1231.75 1215.25 1231.75 +16.50 73 1,625 -4
May13 120201 1224.25 1229.75 1214.00 1229.75 +15.75 76 897 +16
Jul13 120201 1222.75 1231.75 1217.00 1231.25 +14.25 284 1,329 +109
Aug13 120201 1227.25 1227.25 1213.00 1227.25 +14.25 0 2 +0
Sep13 120201 1210.50 1210.50 1196.25 1210.50 +14.25      
Nov13 120201 1192.25 1197.00 1183.00 1197.00 +14.00 91 2,707 +12
Jan14 120201 1204.25 1204.25 1190.25 1204.25 +14.00 0 60 +0
Total Volume and Open Interest 179,692 494,542 +15,120
Soybean Meal(CBOT)
Mar12 120201 318.80 324.00 318.60 322.30 +3.00 37,127 88,400 +394
May12 120201 320.70 326.50 320.60 324.30 +3.00 8,627 34,235 -418
Jul12 120201 323.40 329.50 323.10 326.70 +2.80 4,846 32,598 -52
Aug12 120201 323.20 327.00 323.20 325.90 +2.60 365 6,422 +25
Sep12 120201 321.60 324.40 321.00 324.20 +2.60 340 5,733 -3
Oct12 120201 316.80 320.00 316.80 320.00 +2.50 158 3,559 +16
Dec12 120201 316.10 321.00 315.30 319.40 +2.40 2,442 23,662 -3
Jan13 120201 320.90 320.90 318.50 320.90 +2.40 34 2,243 +13
Mar13 120201 321.00 323.30 320.90 323.30 +2.40 5 2,806 +2
May13 120201 323.80 323.80 321.40 323.80 +2.40 9 1,528 +0
Total Volume and Open Interest 53,970 202,689 -11
Soybean Oil(CBOT)
Mar12 120201 50.83 51.78 50.83 51.18 +0.31 63,897 146,243 +865
May12 120201 51.23 52.22 51.23 51.61 +0.30 21,529 72,410 +3,239
Jul12 120201 51.71 52.63 51.67 52.01 +0.29 12,329 51,269 +1,982
Aug12 120201 52.55 52.55 51.99 52.13 +0.26 284 6,353 -12
Sep12 120201 52.59 52.59 52.13 52.25 +0.23 175 5,407 -25
Oct12 120201 52.44 52.45 52.13 52.32 +0.24 144 5,493 -22
Dec12 120201 52.24 53.19 52.22 52.54 +0.24 3,671 31,119 +1,156
Jan13 120201 52.81 52.84 52.70 52.71 +0.24 254 830 +193
Mar13 120201 52.96 52.96 52.72 52.96 +0.24 5 868 +0
May13 120201 53.06 53.06 52.82 53.06 +0.24 0 135 +0
Total Volume and Open Interest 102,288 321,134 +7,376
Canola(WCE)
Mar12 120201 521.2 525.1 521.2 523.8 +3.9 12,586 75,882 -2,984
May12 120201 527.2 530.9 527.2 529.4 +3.6 7,962 34,846 +1,283
Jul12 120201 528.9 533.4 528.9 531.5 +4.5 2,414 25,752 +80
Nov12 120201 505.0 511.9 504.0 510.0 +5.9 1,041 27,418 +100
Jan13 120201 509.7 516.8 509.7 514.5 +4.0 6 1,586 -3
Total Volume and Open Interest 24,014 166,666 -1,521
Corn(CBOT)
Mar12 120201 639.00 650.00 638.00 642.00 +3.00 145,759 414,430 -9,833
May12 120201 645.00 655.75 644.50 648.25 +3.00 40,679 247,712 +6,018
Jul12 120201 648.50 659.00 648.00 651.75 +3.00 37,522 207,743 +773
Sep12 120201 592.75 599.50 592.75 598.25 +4.75 4,401 66,390 +613
Dec12 120201 569.00 576.75 569.00 576.75 +7.25 23,035 220,801 +2,655
Mar13 120201 582.00 588.50 581.25 588.50 +6.00 550 42,166 +156
May13 120201 589.25 595.75 589.25 595.75 +5.75 110 2,152 +69
Jul13 120201 598.25 601.25 594.25 601.25 +5.50 242 2,760 +88
Sep13 120201 572.00 574.75 568.25 574.75 +6.50 16 576 -7
Dec13 120201 559.75 563.75 556.75 563.75 +5.75 216 17,381 +62
Total Volume and Open Interest 252,555 1,224,530 +587
Wheat(CBOT)
Mar12 120201 667.50 683.75 666.25 674.25 +8.25 49,962 175,330 -3,405
May12 120201 680.75 696.00 680.50 687.50 +7.25 17,869 96,681 +2,602
Jul12 120201 691.25 704.00 691.25 697.25 +6.25 8,765 96,299 +443
Sep12 120201 704.25 715.50 704.25 711.00 +7.00 1,678 30,401 +300
Dec12 120201 721.00 731.00 720.50 726.50 +6.00 3,328 54,607 +395
Mar13 120201 736.50 744.75 734.75 739.75 +4.25 172 3,896 +92
Total Volume and Open Interest 82,241 463,110 +635
Wheat(KCBT)
Mar12 120201 715.25 735.75 714.50 722.50 +7.00 8,491 52,343 -1,485
May12 120201 723.00 742.25 723.00 730.75 +7.00 3,057 25,500 +972
Jul12 120201 731.00 750.00 722.50 738.25 +6.75 2,926 41,971 +364
Sep12 120201 742.00 760.00 742.00 750.00 +7.00 481 9,802 +277
Dec12 120201 758.50 777.00 758.50 766.00 +5.50 854 13,706 +522
Mar13 120201 780.00 785.75 775.25 776.50 +5.00 12 502 +8
Total Volume and Open Interest 15,823 144,210 +659
Wheat(MGE)
Mar12 120201 827.00 844.50 827.00 836.75 +9.00 1,731 13,044 -26
May12 120201 813.00 831.00 812.75 824.25 +9.00 521 9,156 -112
Jul12 120201 809.25 820.75 809.25 813.00 +8.25 239 9,000 -11
Sep12 120201 786.25 796.50 784.75 790.50 +9.50 115 5,318 -11
Dec12 120201 787.75 804.00 787.75 797.50 +8.25 318 4,114 -37
Total Volume and Open Interest 2,934 40,947 -197
Oats(CBOT)
Mar12 120201 299.50 306.25 298.00 305.00 +7.00 1,171 8,375 -627
May12 120201 295.00 302.00 294.00 301.25 +8.50 779 4,255 +650
Jul12 120201 302.50 304.75 297.00 303.00 +6.00 35 284 +23
Sep12 120201 303.25 303.25 302.00 303.25 +1.25 2 38 -1
Total Volume and Open Interest 1,992 13,931 +49
Rough Rice(CBOT)
Mar12 120201 14.03 14.10 13.50 13.74 -0.26 1,155 11,439 -425
May12 120201 14.32 14.38 13.77 14.02 -0.26 797 2,234 +658
Jul12 120201 14.44 14.49 14.07 14.29 -0.25 10 702 +0
Sep12 120201 14.15 14.50 14.09 14.21 -0.29 13 330 +0
Total Volume and Open Interest 1,975 14,710 +233
Live Cattle(CME)
Feb12 120201 125.000 125.800 124.400 125.700 +0.850 17,040 47,169 -3,475
Apr12 120201 128.685 129.325 127.885 129.235 +0.660 19,872 136,063 +578
Jun12 120201 127.700 128.600 127.480 128.535 +0.750 9,938 90,038 -79
Aug12 120201 129.450 130.300 129.075 130.050 +0.765 4,927 40,317 +1,001
Oct12 120201 132.285 133.250 132.000 133.235 +0.855 1,135 14,299 +149
Dec12 120201 132.850 134.000 132.685 134.000 +1.065 423 8,693 +128
Total Volume and Open Interest 53,478 339,793 -1,642
Feeder Cattle(CME)
Mar12 120201 155.500 156.200 154.700 155.850 +0.315 2,418 20,286 -84
Apr12 120201 157.550 158.435 157.185 158.235 +0.605 1,089 6,682 +80
May12 120201 158.200 159.130 157.800 159.035 +0.710 1,224 6,520 +134
Aug12 120201 159.800 160.500 159.285 160.485 +0.550 732 7,657 +218
Sep12 120201 159.485 160.100 158.825 160.100 +0.500 76 1,349 +34
Oct12 120201 159.500 160.100 158.900 160.100 +0.500 38 634 +20
Nov12 120201 159.285 160.100 159.100 160.100 +0.500 40 325 +27
Total Volume and Open Interest 5,617 43,453 +429
Lean Hogs(CME)
Feb12 120201 87.730 88.200 87.100 87.635 +0.100 7,372 21,096 -1,805
Apr12 120201 88.900 90.580 88.850 90.350 +1.465 10,245 96,372 -527
May12 120201 97.000 97.450 96.850 97.400 +0.550 51 2,655 +21
Jun12 120201 98.385 99.250 98.285 98.950 +0.720 5,199 60,822 -595
Jul12 120201 98.535 99.250 98.500 99.050 +0.450 2,346 18,316 +1,057
Aug12 120201 98.050 98.500 97.900 98.400 +0.500 1,091 20,889 -246
Oct12 120201 88.035 88.700 87.950 88.650 +0.615 804 17,244 +390
Dec12 120201 83.550 84.350 83.550 84.200 +0.550 420 9,339 +51
Total Volume and Open Interest 27,639 250,229 -1,584
Class III Milk(CME)
Feb12 120201 16.51 16.56 16.35 16.35 -0.17 198 5,451 +85
Mar12 120201 16.57 16.62 16.20 16.25 -0.31 509 5,798 +303
Apr12 120201 16.50 16.50 16.17 16.18 -0.32 71 3,301 +27
May12 120201 16.58 16.58 16.41 16.43 -0.14 59 2,948 +17
Jun12 120201 16.86 16.87 16.62 16.66 -0.17 54 2,511 +29
Total Volume and Open Interest 1,113 34,362 +590
Cocoa(ICE)
Mar12 120201 2291 2328 2220 2225 -66 13,197 64,391 -2,428
May12 120201 2338 2356 2255 2259 -65 5,647 38,267 +1,383
Jul12 120201 2360 2373 2280 2284 -66 1,042 25,047 +348
Sep12 120201 2380 2391 2301 2304 -65 702 15,503 +242
Dec12 120201 2406 2406 2318 2324 -63 135 15,307 +49
Mar13 120201 2390 2390 2337 2346 -60 306 6,813 -1
May13 120201 2390 2390 2364 2364 -61 9 2,598 -2
Total Volume and Open Interest 21,207 168,913 -368
Coffee "C"(ICE)
Mar12 120201 214.50 215.90 213.20 214.10 -0.95 9,023 54,789 -307
May12 120201 218.00 218.80 216.15 217.10 -0.90 3,862 31,566 +723
Jul12 120201 220.50 220.95 219.00 220.05 -0.85 1,350 16,809 +368
Sep12 120201 222.85 223.50 221.80 222.65 -0.75 158 7,909 -46
Dec12 120201 225.70 226.05 224.55 225.85 -0.20 45 7,540 -5
Mar13 120201 228.30 228.70 227.65 228.70 +0.05 59 1,102 -18
Total Volume and Open Interest 14,539 120,373 +755
Orange Juice(ICE)
Mar12 120201 212.00 212.30 205.00 205.20 -4.80 927 19,719 -355
May12 120201 205.05 205.40 197.50 198.25 -5.15 540 5,136 +333
Jul12 120201 192.25 192.25 189.75 189.75 -5.45 12 1,053 +0
Sep12 120201 185.25 185.25 185.25 185.25 -5.25 1 350 +0
Nov12 120201 179.00 179.75 177.00 179.75 -2.30 4 300 -1
Jan13 120201 177.00 177.25 177.00 177.25 -2.95 0 5 +0
Total Volume and Open Interest 1,484 26,567 -23
Sugar #11(ICE)
Mar12 120201 23.78 23.78 23.43 23.59 -0.05 39,918 201,948 -820
May12 120201 23.09 23.20 22.88 23.07 -0.02 19,342 127,251 +3,032
Jul12 120201 22.80 22.80 22.43 22.65 +0.01 12,780 149,513 +1,337
Oct12 120201 23.15 23.15 22.83 23.07 +0.04 8,240 72,025 -1,476
Mar13 120201 23.72 23.94 23.54 23.85 +0.11 2,942 50,301 +1,436
Total Volume and Open Interest 84,408 656,836 +4,000
London Cocoa(LCE)
Mar12 120201 1509 1521 1442 1443 -54 6,635 66,593 +1,314
May12 120201 1523 1528 1459 1460 -51 3,200 23,889 +244
Jul12 120201 1537 1542 1473 1475 -50 1,978 31,195 -85
Sep12 120201 1550 1550 1484 1486 -50 617 24,135 +218
Dec12 120201 1548 1548 1493 1495 -49 1,684 18,511 -41
Mar13 120201 1556 1557 1504 1506 -47 45 10,223 +2
May13 120201 1565 1565 1514 1514 -45 0 5,677 +22
Total Volume and Open Interest 14,185 181,970 +1,720
London Sugar(LCE)
Mar12 120201 631.00 631.30 625.00 629.70 -0.50 3,099 27,651 +204
May12 120201 610.70 612.70 606.90 611.70 +0.50 3,615 20,246 +408
Aug12 120201 598.70 600.00 594.40 599.50 +0.50 1,299 16,128 +295
Oct12 120201 598.50 600.80 594.50 599.80 +0.80 753 5,748 +111
Dec12 120201 602.90 605.00 600.60 604.30 +1.80 616 2,016 +136
Total Volume and Open Interest 9,840 74,580 +1,250
Cotton(ICE)
Mar12 120201 93.56 94.21 93.20 93.39 +0.14 13,539 75,804 -1,411
May12 120201 94.50 95.52 94.44 94.79 +0.28 6,303 37,172 +659
Jul12 120201 96.25 96.55 95.75 95.98 +0.37 2,200 35,398 +759
Oct12 120201 95.81 95.81 95.81 95.81 +0.65 0 89 +0
Dec12 120201 93.80 94.52 93.80 94.47 +0.94 886 18,078 +658
Mar13 120201 94.51 95.32 94.51 95.32 +0.99 11 628 +11
Total Volume and Open Interest 22,942 168,169 +679
Lumber(CME)
Mar12 120201 251.0 257.9 250.5 254.0 +5.8 1,252 6,347 -438
May12 120201 264.9 269.4 263.7 267.0 +4.1 1,082 2,763 +496
Jul12 120201 273.4 278.0 273.3 276.1 +5.1 177 555 -6
Sep12 120201 282.0 285.0 279.1 280.1 +2.1 207 392 +107
Total Volume and Open Interest 2,721 10,091 +159
Crude Oil(NYM)
Mar12 120201 98.38 99.49 97.11 97.61 -0.87 215,829 290,772 -3,453
Apr12 120201 98.85 99.84 97.49 97.99 -0.86 58,062 99,884 +2,409
May12 120201 99.30 100.27 97.91 98.41 -0.86 37,721 99,354 -726
Jun12 120201 99.58 100.61 98.40 98.79 -0.85 45,840 100,718 +772
Jul12 120201 100.20 100.89 98.73 99.08 -0.82 10,738 48,091 +2,411
Aug12 120201 100.15 100.71 98.82 99.27 -0.77 6,368 40,161 +177
Sep12 120201 100.31 100.86 99.13 99.43 -0.69 6,697 42,670 +1,457
Oct12 120201 100.70 100.70 99.58 99.58 -0.60 2,618 32,017 +292
Nov12 120201 100.40 101.25 99.71 99.71 -0.53 2,850 33,327 +646
Dec12 120201 100.24 101.36 99.50 99.83 -0.45 32,162 187,901 -2,157
Jan13 120201 100.95 101.10 99.78 99.81 -0.38 1,753 31,004 +275
Feb13 120201 100.17 100.17 99.74 99.74 -0.33 771 16,636 -125
Mar13 120201 100.00 100.00 99.63 99.63 -0.30 1,587 17,259 +445
Apr13 120201 99.46 99.46 99.46 99.46 -0.27 532 8,586 +60
May13 120201 99.27 99.27 99.26 99.27 -0.24 216 8,271 -9
Jun13 120201 100.11 100.37 98.85 99.05 -0.23 8,014 51,704 +1,727
Total Volume and Open Interest 459,289 1,377,233 +2,564
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120201 98.450 99.475 97.075 97.600 -0.875 6,249 1,955 +49
Apr12 120201 98.975 99.825 97.500 98.000 -0.850 257 310 +11
May12 120201 99.475 100.150 98.025 98.400 -0.875 33 168 +10
Jun12 120201 100.200 100.200 98.600 98.800 -0.850 9 38 +4
Jul12 120201 99.075 99.075 99.075 99.075 -0.825 1 9 +0
Aug12 120201 99.275 99.275 99.275 99.275 -0.775 0 8 +0
Sep12 120201 99.425 99.425 99.425 99.425 -0.700 0 1 +0
Oct12 120201 99.575 99.575 99.575 99.575 -0.600 0 9 +0
Nov12 120201 99.700 99.700 99.700 99.700 -0.550      
Total Volume and Open Interest 6,549 2,720 +74
Heating Oil(NYM)
Mar12 120201 305.75 308.86 303.51 304.55 -0.54 70,026 86,346 +1,818
Apr12 120201 303.85 306.57 301.80 302.74 -0.15 18,001 36,849 +1,681
May12 120201 301.94 304.35 299.94 300.82 +0.08 10,687 31,262 +393
Jun12 120201 300.50 302.90 298.77 299.65 +0.40 17,328 48,438 -619
Jul12 120201 301.17 301.85 298.79 299.57 +0.58 2,486 11,950 -221
Aug12 120201 301.54 302.24 298.99 299.73 +0.61 1,242 5,175 +212
Sep12 120201 300.98 302.41 299.46 300.13 +0.59 1,311 10,674 +59
Oct12 120201 302.36 303.08 300.19 300.79 +0.64 524 4,151 +116
Nov12 120201 303.00 303.31 301.48 301.48 +0.71 133 2,686 -7
Dec12 120201 302.47 304.10 301.61 302.11 +0.78 3,400 21,832 -112
Jan13 120201 304.10 304.10 301.88 302.69 +0.86 64 3,123 +49
Feb13 120201 302.29 302.29 302.29 302.29 +0.91 4 580 +0
Total Volume and Open Interest 152,772 272,395 -5,634
Gasoline(NYMEX)
Mar12 120201 289.73 294.87 288.23 289.22 +0.13 57,249 105,717 -965
Apr12 120201 300.72 305.40 300.43 301.21 +0.78 26,876 44,305 +1,870
May12 120201 298.95 303.37 298.95 299.79 +1.00 16,950 43,949 +2,946
Jun12 120201 295.76 299.76 295.62 296.67 +1.05 14,449 41,850 +874
Jul12 120201 293.93 295.26 292.50 292.84 +1.03 5,748 22,239 +1,176
Aug12 120201 287.45 291.20 287.15 288.94 +1.01 2,735 14,731 +325
Sep12 120201 284.90 287.02 284.76 284.76 +1.02 2,210 12,033 -193
Oct12 120201 271.16 271.90 269.45 270.12 +0.89 1,566 8,793 +196
Nov12 120201 266.89 266.89 266.27 266.27 +0.75 1,345 4,230 +174
Dec12 120201 264.67 265.74 263.74 263.93 +0.65 2,142 16,469 -143
Total Volume and Open Interest 155,563 328,530 -1,636
e-miNY RBOB Gasoline(NYM)
Mar12 120201 290.00 290.00 289.20 289.20 +0.10      
Apr12 120201 301.20 301.21 301.20 301.20 +0.80      
May12 120201 299.80 299.80 299.79 299.80 +1.00      
Jun12 120201 296.70 296.70 296.67 296.70 +1.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar12 120201 2.465 2.471 2.355 2.382 -0.121 156,087 309,231 +755
Apr12 120201 2.610 2.610 2.502 2.535 -0.103 60,962 155,320 -592
May12 120201 2.691 2.708 2.609 2.638 -0.100 32,221 120,767 +6,728
Jun12 120201 2.765 2.778 2.680 2.714 -0.094 21,516 64,115 +5,342
Jul12 120201 2.829 2.834 2.740 2.779 -0.088 11,124 63,433 +1,105
Aug12 120201 2.846 2.854 2.764 2.807 -0.084 7,121 29,648 +1,145
Sep12 120201 2.852 2.864 2.773 2.817 -0.083 5,345 39,159 +291
Oct12 120201 2.899 2.919 2.820 2.864 -0.083 19,840 99,093 +874
Nov12 120201 3.052 3.065 2.981 3.020 -0.078 4,816 37,148 +500
Dec12 120201 3.338 3.350 3.265 3.305 -0.071 5,741 33,794 +753
Jan13 120201 3.451 3.479 3.395 3.436 -0.068 8,880 53,601 -357
Feb13 120201 3.414 3.458 3.402 3.442 -0.067 1,629 16,038 +35
Mar13 120201 3.384 3.431 3.370 3.417 -0.065 2,197 25,646 +844
Apr13 120201 3.394 3.435 3.333 3.378 -0.062 2,727 34,551 +553
May13 120201 3.369 3.413 3.349 3.403 -0.061 75 10,256 +6
Jun13 120201 3.403 3.441 3.403 3.435 -0.061 285 3,806 +22
Total Volume and Open Interest 341,774 1,179,156 +17,983
Brent Crude Oil(ICE)
Mar12 120201 111.30 112.82 111.02 111.56 +0.58 163,790 186,466 -10,138
Apr12 120201 111.00 112.40 110.76 111.21 +0.52 72,871 153,674 +50
May12 120201 110.97 112.08 110.56 110.97 +0.50 37,335 85,726 +3,470
Jun12 120201 110.76 111.82 110.34 110.73 +0.48 43,931 86,718 -387
Jul12 120201 110.49 111.49 110.11 110.45 +0.46 9,058 40,179 +439
Aug12 120201 110.15 111.12 109.85 110.11 +0.45 6,053 42,258 -508
Sep12 120201 109.70 110.69 109.42 109.68 +0.43 7,291 51,111 -788
Oct12 120201 109.33 110.13 109.05 109.30 +0.42 4,378 26,797 +523
Nov12 120201 109.01 109.73 108.72 108.97 +0.40 3,454 18,377 +292
Dec12 120201 108.69 109.65 108.37 108.64 +0.38 25,209 109,084 -3,826
Jan13 120201 108.29 108.29 108.29 108.29 +0.38 1,111 12,892 +103
Feb13 120201 107.93 107.93 107.93 107.93 +0.37 542 7,896 +64
Mar13 120201 107.59 107.59 107.59 107.59 +0.34 467 8,966 +249
Apr13 120201 107.19 107.19 107.19 107.19 +0.34 53 3,506 +10
Total Volume and Open Interest 385,691 1,000,662 -9,426
Gas Oil(ICE)
Feb12 120201 952.00 960.50 946.00 955.25 +6.00 40,561 79,396 -559
Mar12 120201 952.00 961.50 947.50 956.75 +7.00 87,135 124,392 -3,152
Apr12 120201 951.25 959.00 945.50 954.25 +7.75 43,839 60,692 +1,171
May12 120201 947.25 954.25 942.25 950.25 +8.00 19,944 46,604 +735
Jun12 120201 944.75 951.75 939.50 947.00 +8.00 23,681 47,820 +453
Jul12 120201 941.00 949.50 939.75 946.00 +8.00 5,608 27,295 +762
Aug12 120201 940.75 949.00 940.75 945.75 +7.75 3,180 20,007 +108
Sep12 120201 943.00 948.25 939.00 945.00 +7.50 3,652 19,158 +237
Oct12 120201 940.25 947.25 938.00 943.75 +7.75 1,339 12,824 -81
Nov12 120201 938.50 945.25 936.50 942.00 +7.50 985 8,701 +141
Total Volume and Open Interest 234,919 528,994 -405
Ethanol(CBOT)
Feb12 120201 2.163 2.169 2.163 2.169 +0.002 40 314 +1
Mar12 120201 2.205 2.209 2.195 2.198 +0.006 68 1,160 +33
Apr12 120201 2.244 2.244 2.225 2.225 -0.002 48 969 +18
May12 120201 2.265 2.265 2.250 2.252 +0.002 137 821 -2
Jun12 120201 2.273 2.277 2.272 2.274 unch 94 847 +42
Jul12 120201 2.300 2.304 2.287 2.290 +0.001 52 1,600 +12
Aug12 120201 2.278 2.278 2.278 2.278 +0.003 2 948 +0
Sep12 120201 2.248 2.248 2.243 2.244 +0.001 32 850 -1
Total Volume and Open Interest 526 10,400 +126
WTI Crude Oil(ICE)
Mar12 120201 98.57 99.48 97.05 97.61 -0.87 47,693 70,783 +15,412
Apr12 120201 99.06 99.83 97.54 97.99 -0.86 14,548 28,979 +646
May12 120201 99.43 100.25 98.00 98.41 -0.86 11,951 22,874 -1,148
Jun12 120201 99.89 100.61 98.30 98.79 -0.85 12,841 41,423 +1,408
Jul12 120201 100.34 100.52 98.93 99.08 -0.82 3,255 13,699 +35
Aug12 120201 100.78 100.89 99.14 99.27 -0.77 1,915 12,546 +163
Sep12 120201 100.32 100.88 99.31 99.43 -0.69 2,033 12,573 -16
Oct12 120201 100.39 101.09 99.47 99.58 -0.60 878 6,742 +5
Nov12 120201 100.45 101.16 99.71 99.71 -0.53 721 7,736 -72
Dec12 120201 100.52 101.35 99.62 99.83 -0.45 6,494 55,732 -58
Jan13 120201 99.81 99.81 99.81 99.81 -0.38 411 5,257 +88
Feb13 120201 99.74 99.74 99.74 99.74 -0.33 166 1,268 -29
Mar13 120201 99.63 99.63 99.63 99.63 -0.30 16 1,662 -60
Apr13 120201 99.46 99.46 99.46 99.46 -0.27 0 421 +0
May13 120201 99.27 99.27 99.27 99.27 -0.24 0 571 +0
Jun13 120201 99.57 99.83 99.05 99.05 -0.23 444 15,956 +90
Total Volume and Open Interest 106,785 369,658 +16,419
US Dollar Index(ICE)
Mar12 120201 79.480 79.665 78.745 79.033 -0.385 22,355 55,509 -1,201
Jun12 120201 79.423 79.423 79.423 79.423 -0.405 19 566 +8
Sep12 120201 79.832 79.832 79.832 79.832 -0.425      
Total Volume and Open Interest 22,374 56,075 -1,193
Australian Dollar(CME)
Mar12 120201 105.69 106.86 105.15 106.41 +0.80 115,434 146,613 -3,926
Jun12 120201 104.25 105.78 104.25 105.42 +0.79 44 562 +1
Sep12 120201 104.51 104.51 103.75 104.51 +0.76 0 110 +0
Total Volume and Open Interest 115,478 147,293 -3,925
British Pound(CME)
Mar12 120201 157.62 158.80 157.00 158.29 +0.80 68,072 191,787 +70
Jun12 120201 156.97 158.59 156.97 158.16 +0.81 11 189 -2
Sep12 120201 158.00 158.00 157.22 158.00 +0.78 0 3 +0
Total Volume and Open Interest 68,083 191,982 +68
Canadian Dollar(CME)
Mar12 120201 99.62 100.26 99.41 100.04 +0.41 64,343 114,712 +1,299
Jun12 120201 99.50 100.02 99.42 99.82 +0.40 120 3,490 +35
Sep12 120201 99.61 99.61 99.23 99.61 +0.38 5 1,498 +2
Dec12 120201 99.49 99.55 99.03 99.40 +0.37 8 552 -2
Total Volume and Open Interest 64,476 120,292 +1,334
Japanese Yen(CME)
Mar12 120201 131.16 131.60 131.04 131.26 -0.08 80,872 168,505 +8,666
Jun12 120201 131.49 131.74 131.25 131.42 -0.08 368 871 +256
Sep12 120201 131.61 131.70 131.61 131.61 -0.09 0 18 +0
Total Volume and Open Interest 81,242 169,399 +8,922
Swiss Franc(CME)
Mar12 120201 108.76 109.79 108.19 109.28 +0.52 26,474 41,310 +1,103
Jun12 120201 108.92 109.68 108.92 109.47 +0.53 1 67 +1
Sep12 120201 109.69 109.69 109.15 109.69 +0.54 1 4 -1
Total Volume and Open Interest 26,476 41,382 +1,103
EuroFX(CME)
Mar12 120201 130.93 132.21 130.27 131.58 +0.72 218,465 298,634 +1,339
Jun12 120201 130.89 132.25 130.35 131.64 +0.72 438 4,388 +19
Sep12 120201 130.95 132.11 130.95 131.73 +0.72 8 72 +2
Total Volume and Open Interest 218,914 303,113 +1,361
Mexican Peso(CME)
Feb12 120201 773.5 773.5 766.5 773.5 +7.0 0 930 +0
Mar12 120201 763.8 775.0 761.8 771.5 +7.0 35,776 151,638 +4,389
Total Volume and Open Interest 35,778 153,178 +4,389
Brazilian Real(CME)
Mar12 120201 574.30 574.30 573.00 573.15 +5.20 86 3,119 -80
Apr12 120201 570.00 570.00 570.00 570.00 +5.20      
May12 120201 566.85 566.85 566.85 566.85 +5.20      
Jun12 120201 563.70 563.70 563.70 563.70 +5.20 0 66 +0
Total Volume and Open Interest 86 17,471 -80
30-Year T-Bonds(CBOT)
Mar12 120201 145~120 145~130 144~080 144~110 -1~030 335,916 607,772 -7,555
Jun12 120201 143~230 144~000 142~290 142~300 -1~020 4,121 5,177 +2,761
Sep12 120201 141~260 142~280 141~260 141~260 -1~020      
Total Volume and Open Interest 340,037 612,949 -4,794
10-Year T-Notes(CBOT)
Mar12 120201 132~090 132~090 131~295 131~315 -0~085 903,283 1,744,826 -8,134
Jun12 120201 132~030 132~030 131~260 131~260 -0~090 6,772 8,434 +4,078
Sep12 120201 130~310 131~080 130~310 130~310 -0~090      
Total Volume and Open Interest 910,055 1,753,261 -4,056
5-Year T-Notes(CBOT)
Mar12 120201 124~008 124~008 123~118 124~000 -0~006 428,536 1,467,268 -33,668
Jun12 120201 123~117 123~123 123~117 123~117 -0~006 613 1,845 +488
Sep12 120201 123~013 123~019 123~013 123~013 -0~006      
Total Volume and Open Interest 429,149 1,469,113 -33,180
2 Year T-Notes(CBOT)
Mar12 120201 110~048 110~049 110~046 110~047 -0~001 96,953 902,742 +5,137
Jun12 120201 110~041 110~041 110~040 110~040 -0~001 124 3,970 +47
Sep12 120201 109~106 109~107 109~106 109~106 -0~001      
Total Volume and Open Interest 97,077 906,712 +5,184
Eurodollars(CME)
Mar12 120201 99.550 99.580 99.550 99.570 +0.025 184,504 947,646 -28,862
Jun12 120201 99.545 99.575 99.540 99.565 +0.025 190,846 1,003,099 +4,063
Sep12 120201 99.525 99.560 99.520 99.540 +0.020 153,685 745,530 +11,033
Dec12 120201 99.500 99.535 99.500 99.515 +0.015 132,203 829,736 +16,923
Mar13 120201 99.500 99.525 99.500 99.505 +0.010 136,592 735,299 -5,438
Jun13 120201 99.485 99.505 99.475 99.485 +0.010 99,784 577,810 -306
Sep13 120201 99.460 99.480 99.450 99.460 +0.015 95,023 563,305 -5,627
Dec13 120201 99.410 99.435 99.400 99.420 +0.020 98,789 560,600 +1,322
Mar14 120201 99.355 99.385 99.345 99.365 +0.020 99,322 417,011 +5,393
Jun14 120201 99.270 99.300 99.250 99.280 +0.025 73,375 308,796 -5,798
Sep14 120201 99.160 99.185 99.135 99.170 +0.025 58,879 227,264 +1,062
Dec14 120201 99.010 99.035 98.985 99.020 +0.020 66,742 277,669 +1,039
Mar15 120201 98.860 98.880 98.830 98.865 +0.015 60,764 174,950 -4,083
Jun15 120201 0.386 0.406 0.356 0.391 +0.010 61,217 129,268 -1,009
Sep15 120201 0.216 0.236 0.191 0.221 +0.010 42,650 80,474 -838
Dec15 120201 0.041 0.061 0.016 0.041 +0.005 42,860 101,786 -3,205
Mar16 120201 6.455 6.465 6.420 6.440 -0.005 16,727 51,227 +808
Jun16 120201 6.305 6.315 6.270 6.285 -0.010 14,284 46,027 +420
Total Volume and Open Interest 1,664,743 8,030,114 -9,747
30 Day Federal Funds(CBOT)
Feb12 120201 99.905 99.910 99.895 99.900 -0.010 1,042 57,498 -175
Mar12 120201 99.900 99.905 99.890 99.895 -0.010 1,741 37,311 +716
Apr12 120201 99.900 99.905 99.885 99.895 -0.010 1,764 36,791 +207
May12 120201 99.900 99.900 99.890 99.895 -0.005 4,167 43,716 +802
Jun12 120201 99.905 99.905 99.885 99.890 -0.010 1,291 30,242 +7
Jul12 120201 99.895 99.900 99.885 99.890 -0.010 1,574 33,974 -154
Total Volume and Open Interest 20,152 538,906 +2,190
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120201 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120201 99.665 99.665 99.665 99.665 unch      
Sep12 120201 99.662 99.662 99.662 99.662 unch      
Dec12 120201 99.660 99.660 99.660 99.660 unch      
Mar13 120201 99.655 99.655 99.655 99.655 unch      
Jun13 120201 99.640 99.640 99.640 99.640 unch      
Sep13 120201 99.640 99.640 99.640 99.640 unch      
Dec13 120201 99.640 99.640 99.640 99.640 unch      
Mar14 120201 99.500 99.500 99.500 99.500 unch      
Jun14 120201 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120201 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120201 99.66 99.67 99.66 99.67 unch 0 1,440 +0
Sep12 120201 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120201 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120201 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120201 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120201 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120201 99.64 99.64 99.64 99.64 unch 0 279 +0
Total Volume and Open Interest 0 5,060 +0
Japanese Gov't Bonds(SGX)
Mar12 120201 142.56 142.73 142.56 142.64 +0.06 2,461 26,094 +87
Jun12 120201 142.04 142.04 142.04 142.04 +0.08 10 12 +10
Sep12 120201 139.95 139.95 139.95 139.95 +0.08 0 5 +0
Total Volume and Open Interest 2,471 26,115 +97
Euro-Bund(EUREX)
Mar12 120201 139.75 139.77 138.99 139.24 -0.48 503,534 862,634 +3,643
Jun12 120201 137.78 137.82 137.30 137.53 -0.47 319 4,339 -9
Sep12 120201 137.44 137.44 137.44 137.44 -0.48 46 1 +0
Total Volume and Open Interest 503,899 866,974 +3,634
Euro-Bobl(EUREX)
Mar12 120201 125.62 125.67 125.35 125.41 -0.21 293,691 701,315 +4,715
Jun12 120201 123.81 123.81 123.81 123.81 -0.21 32 10,063 +0
Sep12 120201 123.71 123.71 123.71 123.71 -0.21 0 4 +0
Total Volume and Open Interest 293,723 711,382 +4,715
3-Mth Euribor(EUREX)
Mar12 120201 99.145 99.150 99.135 99.135 +0.020 0 1,856 +0
Jun12 120201 99.260 99.260 99.250 99.250 +0.020 0 1,105 +0
Sep12 120201 99.295 99.295 99.280 99.280 +0.020 2 1,193 +0
Total Volume and Open Interest 2 6,687 +0
Long Gilt(LIFFE)
Mar12 120201 117~04 117~06 116~10 116~17 -0~23 159,629 317,820 +2,872
Jun12 120201 115~17 115~17 115~17 115~17 -0~23 0 91 +2
Total Volume and Open Interest 159,629 317,911 +2,874
3-Mth Short Sterling(LIFFE)
Mar12 120201 99.01 99.02 99.00 99.01 unch 76,680 329,699 -2,118
Jun12 120201 99.06 99.08 99.05 99.07 +0.01 57,760 251,442 +2,628
Sep12 120201 99.11 99.12 99.08 99.10 unch 37,568 309,139 +1,363
Dec12 120201 99.13 99.14 99.08 99.10 -0.02 26,480 252,106 -2,713
Mar13 120201 99.14 99.15 99.09 99.10 -0.03 31,191 300,019 +4,037
Jun13 120201 99.13 99.13 99.06 99.07 -0.04 36,861 230,719 -179
Total Volume and Open Interest 361,420 2,158,427 -2,929
3-Mth Euribor(LIFFE)
Mar12 120201 99.110 99.155 99.100 99.135 +0.015 121,917 546,070 -6,869
Jun12 120201 99.225 99.275 99.220 99.250 +0.020 177,756 495,807 -4,630
Sep12 120201 99.280 99.315 99.255 99.280 +0.020 134,658 452,857 +1,741
Total Volume and Open Interest 891,541 3,392,729 -23,095
3-Mth Aus T-Bills(SFE)
Mar12 120201 95.86 95.88 95.85 95.88 +0.01 13,301 221,864 -618
Jun12 120201 96.19 96.23 96.18 96.23 +0.03 17,223 174,333 +532
Sep12 120201 96.32 96.37 96.29 96.36 +0.03 15,554 119,514 -1,043
Dec12 120201 96.30 96.38 96.29 96.36 +0.04 6,752 79,140 -1,370
Mar13 120201 96.26 96.34 96.25 96.33 +0.05 2,619 51,847 +309
Jun13 120201 96.20 96.29 96.20 96.28 +0.05 1,212 54,176 +292
Sep13 120201 96.15 96.24 96.15 96.23 +0.05 955 32,316 +121
Dec13 120201 96.10 96.18 96.10 96.16 +0.04 277 24,127 -232
Mar14 120201 96.05 96.11 96.05 96.11 +0.05 34 2,639 -57
Jun14 120201 95.96 96.02 95.96 96.02 +0.04 23 467 +0
Total Volume and Open Interest 57,950 760,606 -2,066
10-Year Aus T-Bonds(SFE)
Mar12 120201 96.23 96.30 96.21 96.27 +0.04 51,831 367,680 +1,051
Jun12 120201 96.27 96.27 96.27 96.27 +0.04      
Total Volume and Open Interest 51,831 367,680 +1,051
3-Year Aus T-Bonds(SFE)
Mar12 120201 96.85 96.90 96.83 96.89 +0.03 158,919 446,545 +4,181
Jun12 120201 96.89 96.89 96.89 96.89 +0.03      
Total Volume and Open Interest 158,919 446,545 +4,181
Gold(CMX)
Feb12 120201 1738.2 1751.1 1734.0 1747.1 +9.3 53,427 7,300 -21,803
Apr12 120201 1739.8 1754.0 1735.4 1749.5 +9.1 133,373 230,626 +16,629
Jun12 120201 1743.6 1756.4 1740.6 1752.3 +9.0 3,204 56,287 +373
Aug12 120201 1747.2 1755.6 1743.6 1754.8 +9.0 988 18,239 +530
Oct12 120201 1757.1 1757.1 1757.1 1757.1 +9.0 140 12,146 +6
Dec12 120201 1752.0 1763.0 1747.3 1759.4 +9.0 384 27,587 +64
Feb13 120201 1752.1 1762.0 1752.1 1761.6 +9.1 123 11,919 +10
Apr13 120201 1763.9 1763.9 1763.9 1763.9 +9.0 0 2,759 +0
Jun13 120201 1766.7 1766.7 1766.7 1766.7 +9.0 0 11,444 +0
Aug13 120201 1769.6 1769.6 1769.6 1769.6 +8.9 1 154 -1
Oct13 120201 1772.6 1772.6 1772.6 1772.6 +8.9 0 1 +0
Dec13 120201 1775.9 1775.9 1775.9 1775.9 +8.8 85 11,125 +0
Total Volume and Open Interest 193,654 426,295 -3,864
Silver(CMX)
Mar12 120201 3310.5 3400.0 3307.0 3380.7 +54.5 30,573 49,030 -23
May12 120201 3325.0 3401.0 3315.0 3386.8 +54.9 2,387 12,795 +687
Jul12 120201 3330.5 3408.0 3327.5 3391.7 +55.3 694 5,925 -59
Sep12 120201 3388.0 3394.8 3388.0 3394.8 +55.6 167 3,393 +52
Dec12 120201 3340.5 3411.5 3334.5 3398.5 +55.7 218 14,071 +74
Mar13 120201 3398.4 3398.4 3398.4 3398.4 +55.8 0 1,363 +0
May13 120201 3397.7 3397.7 3397.7 3397.7 +56.0 0 1,085 +0
Total Volume and Open Interest 34,127 102,642 +757
Platinum(NYMEX)
Apr12 120201 1588.5 1628.0 1588.5 1623.2 +35.1 5,625 43,450 -107
Jul12 120201 1604.2 1626.8 1603.3 1626.7 +35.1 135 1,816 +118
Oct12 120201 1604.5 1629.9 1604.5 1629.9 +35.1 5 152 +4
Jan13 120201 1632.9 1632.9 1632.9 1632.9 +35.1 0 3 +0
Total Volume and Open Interest 5,767 45,421 +15
Palladium(NYMEX)
Mar12 120201 30.04 43.54 28.69 41.34 +10.35 1,808 18,343 +181
Jun12 120201 31.04 45.29 31.04 43.04 +10.35 124 971 +53
Sep12 120201 44.39 44.39 44.39 44.39 +10.35 36 158 +1
Total Volume and Open Interest 1,969 19,473 +236
Copper(CMX)
Mar12 120201 379.10 384.80 376.30 384.20 +5.20 45,591 71,816 +85
May12 120201 380.60 385.70 377.50 385.25 +5.15 4,497 31,017 +1,337
Jul12 120201 380.75 386.40 379.25 386.25 +5.10 1,652 25,090 -181
Sep12 120201 384.30 387.00 381.35 387.00 +5.15 292 3,936 +107
Dec12 120201 382.45 388.35 380.35 387.75 +5.20 624 6,625 +466
Total Volume and Open Interest 53,724 149,841 +2,089
DJIA Index(CBOT)
Mar12 120201 12575 12730 12562 12653 +76 234 11,001 -162
Jun12 120201 12583 12583 12507 12583 +76 0 283 +0
Sep12 120201 12520 12520 12444 12520 +76      
Dec12 120201 12443 12443 12367 12443 +76      
Total Volume and Open Interest 234 11,284 -162
E-mini DJIA Index(CBOT)
Mar12 120201 12579 12735 12550 12653 +76 99,401 107,828 +4,665
Jun12 120201 12611 12619 12583 12583 +76 3 65 +1
Sep12 120201 12520 12520 12520 12520 +76 0 12 +0
Dec12 120201 12501 12501 12443 12443 +76 0 2 +0
Total Volume and Open Interest 99,404 107,907 +4,666
S & P 500(CME)
Mar12 120201 1307.90 1327.00 1303.80 1319.80 +11.60 11,995 248,143 +5
Jun12 120201 1318.50 1322.00 1313.00 1314.10 +11.60 0 2,886 +0
Sep12 120201 1311.00 1315.80 1306.80 1307.90 +11.60 1 1,092 +1
Dec12 120201 1307.00 1309.70 1300.70 1301.40 +11.20 0 226 +0
Total Volume and Open Interest 11,996 252,347 +6
S & P 500 E-Mini(Globex)
Mar12 120201 1307.75 1327.00 1303.75 1319.75 +11.50 1,710,571 2,641,729 +10,874
Jun12 120201 1301.00 1321.00 1299.00 1314.00 +11.50 7,296 48,363 +1,689
Total Volume and Open Interest 1,717,874 2,690,440 +12,568
NASDAQ 100(CME)
Mar12 120201 2457.50 2495.00 2454.00 2487.50 +23.20 869 15,091 +486
Jun12 120201 2482.30 2490.00 2480.00 2482.30 +23.30      
Sep12 120201 2479.80 2479.80 2477.50 2479.80 +23.30      
Total Volume and Open Interest 869 15,091 +486
NASDAQ 100 E-Mini(Globex)
Mar12 120201 2455.00 2494.30 2453.50 2487.50 +23.20 182,360 385,979 +7,812
Jun12 120201 2477.50 2482.30 2472.00 2482.30 +23.30 29 191 -1
Total Volume and Open Interest 182,391 386,176 +7,811
S & P Midcap 400(CME)
Mar12 120201 951.80 952.00 951.80 951.80 +16.90 0 1,626 +0
Jun12 120201 949.40 949.60 949.40 949.40 +16.90      
Sep12 120201 947.40 947.60 947.40 947.40 +16.90      
Total Volume and Open Interest 0 1,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120201 8815 8905 8775 8860 +50 5,668 22,273 -742
Jun12 120201 8800 8800 8750 8800 +50 2 43 +0
Total Volume and Open Interest 5,670 22,316 -742
Nikkei 225(SGX)
Mar12 120201 8810 8835 8775 8780 -20 89,988 199,770 -4,819
Jun12 120201 8735 8775 8700 8700 -25 13 6,638 +13
Sep12 120201 8700 8700 8700 8700 -20 0 30 +0
Total Volume and Open Interest 90,674 218,324 -4,486
CAC 40(EURONEXT)
Feb12 120201 3315.0 3376.0 3307.0 3366.0 +63.5 78,930 296,520 +8,261
Mar12 120201 3312.5 3375.0 3307.0 3366.0 +62.5 689 25,538 +178
Apr12 120201 3338.5 3360.5 3338.5 3360.5 +63.0 17 6 +6
Total Volume and Open Interest 79,638 322,119 +8,445
Hang Seng Index(HKFE)
Feb12 120201 20357 20571 20287 20378 +21 75,893 81,233 +4,898
Mar12 120201 20300 20500 20230 20321 +18 433 5,940 +56
Total Volume and Open Interest 90,991 108,370 -9,827
DAX(EUREX)
Mar12 120201 6475.0 6636.0 6465.5 6611.5 +143.0 126,553 162,083 -163
Jun12 120201 6487.0 6645.0 6484.0 6625.5 +144.0 160 5,258 -43
Sep12 120201 6494.5 6647.0 6494.5 6632.5 +143.0 31 472 -12
Total Volume and Open Interest 126,744 167,813 -218
FT-SE 100(EURONEXT)
Mar12 120201 5667.00 5760.50 5643.00 5748.00 +103.50 120,736 638,756 +6,990
Jun12 120201 5645.50 5698.50 5645.50 5698.50 +102.50 6 7,382 +9
Sep12 120201 5666.50 5666.50 5666.50 5666.50 +103.00 0 10 +0
Total Volume and Open Interest 120,742 646,148 +6,999
SPI 200(SFE)
Mar12 120201 4232.0 4256.0 4188.0 4193.0 -33.0 31,975 185,568 +478
Jun12 120201 4201.0 4203.0 4201.0 4203.0 -34.0 236 2,238 +78
Sep12 120201 4170.0 4170.0 4170.0 4170.0 -32.0 34 1,354 +25
Total Volume and Open Interest 32,323 191,075 +597
GSCI(CME)
Feb12 120201 665.00 665.00 660.25 660.25 -1.50 65 10,194 +25
Mar12 120201 668.25 668.25 663.50 663.50 -1.25 10 12 +5
Apr12 120201 665.25 665.25 665.25 665.25 -1.00      
Total Volume and Open Interest 75 10,206 +30
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!