Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 02, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120202 1213.50 1225.00 1206.25 1217.00 +1.75 109,498 193,472 -2,698
May12 120202 1222.25 1233.50 1215.25 1225.50 +1.25 36,293 111,866 +4,971
Jul12 120202 1232.25 1242.50 1224.00 1235.00 +2.25 29,489 99,333 +2,492
Aug12 120202 1237.25 1237.75 1230.00 1232.75 +2.25 632 2,570 +107
Sep12 120202 1220.25 1230.75 1217.00 1227.50 +4.00 376 1,881 +91
Nov12 120202 1216.25 1225.25 1210.50 1223.75 +5.50 11,552 70,236 +1,078
Jan13 120202 1222.25 1232.25 1222.00 1231.00 +5.25 144 14,187 -26
Mar13 120202 1230.50 1235.00 1224.25 1233.75 +2.00 37 1,630 +5
May13 120202 1229.75 1232.50 1228.00 1232.00 +2.25 28 912 +15
Jul13 120202 1232.75 1237.75 1231.25 1234.25 +3.00 163 1,332 +3
Aug13 120202 1230.25 1230.25 1227.25 1230.25 +3.00 0 2 +0
Sep13 120202 1213.50 1213.50 1210.50 1213.50 +3.00      
Nov13 120202 1193.00 1203.25 1193.00 1200.00 +3.00 39 2,718 +11
Jan14 120202 1207.25 1207.25 1204.25 1207.25 +3.00 1 60 +0
Total Volume and Open Interest 188,253 500,592 +6,050
Soybean Meal(CBOT)
Mar12 120202 322.10 327.20 319.80 323.40 +1.10 36,131 87,368 -1,032
May12 120202 324.50 328.90 321.80 325.30 +1.00 9,246 35,004 +769
Jul12 120202 326.10 331.20 324.20 327.80 +1.10 4,314 32,513 -85
Aug12 120202 325.30 330.30 325.30 327.20 +1.30 500 6,492 +70
Sep12 120202 324.00 328.40 323.00 325.80 +1.60 306 5,729 -4
Oct12 120202 321.70 322.80 320.00 322.80 +2.80 170 3,551 -8
Dec12 120202 319.20 323.60 317.70 322.40 +3.00 1,858 23,665 +3
Jan13 120202 324.30 324.30 320.90 323.80 +2.90 63 2,186 -57
Mar13 120202 326.10 327.10 323.30 325.80 +2.50 3 2,808 +2
May13 120202 325.80 325.80 323.80 325.80 +2.00 0 1,528 +0
Total Volume and Open Interest 52,594 202,350 -339
Soybean Oil(CBOT)
Mar12 120202 51.18 51.34 50.86 51.19 +0.01 51,469 144,802 -1,441
May12 120202 51.58 51.77 51.28 51.62 +0.01 18,069 78,156 +5,746
Jul12 120202 52.00 52.15 51.71 52.04 +0.03 5,379 51,755 +486
Aug12 120202 51.88 52.17 51.88 52.17 +0.04 498 6,482 +129
Sep12 120202 52.20 52.30 52.09 52.30 +0.05 522 5,477 +70
Oct12 120202 52.31 52.36 52.20 52.36 +0.04 245 5,517 +24
Dec12 120202 52.49 52.75 52.28 52.58 +0.04 2,074 31,192 +73
Jan13 120202 52.64 52.75 52.60 52.75 +0.04 1 829 -1
Mar13 120202 52.89 53.00 52.89 53.00 +0.04 0 868 +0
May13 120202 53.10 53.10 53.06 53.10 +0.04 0 135 +0
Total Volume and Open Interest 78,521 326,264 +5,130
Canola(WCE)
Mar12 120202 524.0 525.8 521.7 522.7 -1.1 10,015 72,398 -3,484
May12 120202 528.5 531.0 526.8 527.4 -2.0 8,372 37,062 +2,216
Jul12 120202 531.5 533.8 530.2 531.2 -0.3 2,422 26,053 +301
Nov12 120202 504.9 512.9 504.9 512.0 +2.0 794 27,431 +13
Jan13 120202 515.8 517.4 514.4 516.9 +2.4 18 1,600 +14
Total Volume and Open Interest 21,625 165,727 -939
Corn(CBOT)
Mar12 120202 641.75 647.00 634.25 643.00 +1.00 213,385 406,246 -8,184
May12 120202 646.75 653.00 640.50 649.50 +1.25 79,864 261,294 +13,582
Jul12 120202 651.25 656.75 644.75 653.50 +1.75 61,687 209,212 +1,469
Sep12 120202 595.00 601.50 591.50 601.50 +3.25 5,183 67,441 +1,051
Dec12 120202 573.25 579.50 570.25 579.00 +2.25 26,769 223,524 +2,723
Mar13 120202 585.00 591.00 583.25 591.00 +2.50 660 42,429 +263
May13 120202 592.25 598.50 590.50 598.25 +2.50 122 2,187 +35
Jul13 120202 597.75 603.75 597.25 603.75 +2.50 204 2,745 -15
Sep13 120202 569.50 574.75 568.00 571.25 -3.50 15 577 +1
Dec13 120202 560.00 563.75 558.25 562.75 -1.00 361 17,419 +38
Total Volume and Open Interest 388,361 1,235,541 +11,011
Wheat(CBOT)
Mar12 120202 674.25 674.25 657.00 662.75 -11.50 82,779 174,052 -1,278
May12 120202 687.50 687.50 673.00 678.00 -9.50 32,383 104,685 +8,004
Jul12 120202 697.00 697.50 686.00 691.75 -5.50 19,512 94,491 -1,808
Sep12 120202 710.50 712.00 700.50 708.00 -3.00 2,588 30,638 +237
Dec12 120202 726.50 729.00 714.50 724.75 -1.75 7,679 55,237 +630
Mar13 120202 731.00 740.25 731.00 738.75 -1.00 285 4,040 +144
Total Volume and Open Interest 145,561 469,173 +6,063
Wheat(KCBT)
Mar12 120202 722.50 725.00 713.25 717.75 -4.75 13,547 51,728 -615
May12 120202 730.00 733.00 721.50 726.00 -4.75 6,813 27,540 +2,040
Jul12 120202 737.75 740.00 728.50 733.50 -4.75 4,175 42,430 +459
Sep12 120202 747.75 750.00 740.25 744.25 -5.75 768 9,981 +179
Dec12 120202 765.25 767.00 756.25 762.00 -4.00 1,240 14,284 +578
Mar13 120202 776.25 777.50 771.75 773.50 -3.00 23 485 -17
Total Volume and Open Interest 26,591 146,854 +2,644
Wheat(MGE)
Mar12 120202 838.50 843.50 831.75 836.00 -0.75 2,169 12,804 -240
May12 120202 824.00 829.00 817.50 823.00 -1.25 619 9,160 +4
Jul12 120202 814.00 816.50 809.00 811.25 -1.75 360 9,040 +40
Sep12 120202 785.75 794.25 784.00 785.25 -5.25 214 5,401 +83
Dec12 120202 792.75 802.00 791.00 792.50 -5.00 267 4,214 +100
Total Volume and Open Interest 3,649 40,938 -9
Oats(CBOT)
Mar12 120202 307.50 313.50 303.00 308.00 +3.00 1,542 7,373 -1,002
May12 120202 302.50 307.00 299.50 302.25 +1.00 1,220 4,937 +682
Jul12 120202 305.00 307.50 303.00 304.75 +1.75 40 309 +25
Sep12 120202 308.00 308.00 303.25 308.00 +4.75 7 42 +4
Total Volume and Open Interest 2,830 13,649 -282
Rough Rice(CBOT)
Mar12 120202 13.85 13.90 13.61 13.64 -0.10 2,246 10,819 -620
May12 120202 14.07 14.15 13.89 13.91 -0.11 1,353 3,081 +847
Jul12 120202 14.28 14.34 14.19 14.19 -0.10 3 704 +2
Sep12 120202 14.16 14.21 14.16 14.16 -0.05 1 331 +1
Total Volume and Open Interest 3,603 14,940 +230
Live Cattle(CME)
Feb12 120202 125.535 125.635 124.950 125.150 -0.550 13,914 43,891 -3,278
Apr12 120202 129.130 129.285 128.550 128.900 -0.335 22,225 136,529 +466
Jun12 120202 128.300 128.435 127.900 128.100 -0.435 12,316 90,543 +505
Aug12 120202 129.850 129.985 129.630 129.750 -0.300 4,872 40,790 +473
Oct12 120202 132.800 133.075 132.650 132.985 -0.250 2,323 15,034 +735
Dec12 120202 133.400 133.800 133.235 133.800 -0.200 930 8,908 +215
Total Volume and Open Interest 57,101 339,209 -584
Feeder Cattle(CME)
Mar12 120202 155.735 155.735 154.985 155.380 -0.470 2,855 20,488 +202
Apr12 120202 157.785 158.130 157.500 157.935 -0.300 1,189 6,861 +179
May12 120202 158.750 159.050 158.400 158.785 -0.250 1,488 6,877 +357
Aug12 120202 160.000 160.300 159.700 160.130 -0.355 1,144 8,064 +407
Sep12 120202 159.600 159.800 159.600 159.800 -0.300 144 1,417 +68
Oct12 120202 159.785 160.100 159.450 160.100 unch 62 656 +22
Nov12 120202 159.700 160.000 159.500 160.000 -0.100 25 342 +17
Total Volume and Open Interest 6,907 44,705 +1,252
Lean Hogs(CME)
Feb12 120202 87.500 87.785 87.200 87.580 -0.055 8,409 18,746 -2,350
Apr12 120202 90.350 90.785 89.535 89.750 -0.600 15,985 95,151 -1,221
May12 120202 97.450 97.600 97.050 97.550 +0.150 98 2,652 -3
Jun12 120202 99.000 99.350 98.535 98.750 -0.200 6,841 60,351 -471
Jul12 120202 98.950 99.300 98.700 99.150 +0.100 2,668 19,293 +977
Aug12 120202 98.480 98.600 98.035 98.230 -0.170 1,534 20,673 -216
Oct12 120202 88.300 88.950 88.300 88.850 +0.200 1,505 17,916 +672
Dec12 120202 84.200 84.500 84.000 84.480 +0.280 1,538 9,988 +649
Total Volume and Open Interest 39,080 248,543 -1,686
Class III Milk(CME)
Feb12 120202 16.35 16.35 16.12 16.15 -0.20 145 5,426 -25
Mar12 120202 16.12 16.26 15.73 15.82 -0.43 432 5,894 +96
Apr12 120202 16.18 16.18 15.72 15.89 -0.29 152 3,318 +17
May12 120202 16.43 16.43 16.23 16.37 -0.06 65 2,962 +14
Jun12 120202 16.70 16.70 16.58 16.66 unch 32 2,526 +15
Total Volume and Open Interest 1,122 34,643 +281
Cocoa(ICE)
Mar12 120202 2234 2255 2210 2225 unch 12,157 62,475 -1,916
May12 120202 2266 2287 2245 2255 -4 6,116 39,070 +803
Jul12 120202 2288 2309 2274 2282 -2 1,292 25,354 +307
Sep12 120202 2305 2309 2290 2301 -3 349 15,546 +43
Dec12 120202 2329 2331 2313 2321 -3 567 15,571 +264
Mar13 120202 2340 2353 2333 2347 +1 279 6,940 +127
May13 120202 2363 2363 2363 2363 -1 214 2,610 +12
Total Volume and Open Interest 21,057 168,576 -337
Coffee "C"(ICE)
Mar12 120202 214.00 216.15 210.95 215.60 +1.50 16,270 55,063 +274
May12 120202 217.00 219.00 213.85 218.55 +1.45 8,308 34,810 +3,244
Jul12 120202 220.20 221.90 216.80 221.50 +1.45 2,295 17,288 +479
Sep12 120202 222.20 224.55 219.70 224.20 +1.55 571 7,900 -9
Dec12 120202 225.40 227.95 224.00 227.75 +1.90 188 7,533 -7
Mar13 120202 228.25 231.60 227.90 231.55 +2.85 29 1,103 +1
Total Volume and Open Interest 27,663 124,356 +3,983
Orange Juice(ICE)
Mar12 120202 205.05 207.80 197.20 204.00 -1.20 1,258 19,053 -666
May12 120202 199.70 199.85 191.85 198.60 +0.35 633 5,399 +263
Jul12 120202 190.00 192.00 187.00 191.85 +2.10 0 1,053 +0
Sep12 120202 188.85 188.85 188.85 188.85 +3.60 0 350 +0
Nov12 120202 179.95 180.60 179.95 180.60 +0.85 0 300 +0
Jan13 120202 178.10 178.10 178.10 178.10 +0.85 0 5 +0
Total Volume and Open Interest 1,891 26,164 -403
Sugar #11(ICE)
Mar12 120202 23.66 23.80 23.41 23.48 -0.11 44,610 198,325 -3,623
May12 120202 23.20 23.25 22.85 22.90 -0.17 27,402 136,630 +9,379
Jul12 120202 22.69 22.80 22.41 22.46 -0.19 15,370 151,655 +2,142
Oct12 120202 23.12 23.20 22.84 22.89 -0.18 7,793 72,673 +648
Mar13 120202 23.85 23.98 23.64 23.72 -0.13 3,165 51,189 +888
Total Volume and Open Interest 100,989 666,733 +9,897
London Cocoa(LCE)
Mar12 120202 1447 1466 1442 1449 +6 10,039 65,760 -833
May12 120202 1465 1483 1460 1465 +5 5,427 23,455 -434
Jul12 120202 1480 1499 1475 1480 +5 2,731 30,038 -1,157
Sep12 120202 1490 1508 1485 1491 +5 1,217 24,266 +131
Dec12 120202 1496 1514 1491 1497 +2 1,674 17,799 -712
Mar13 120202 1506 1525 1500 1502 -4 1,029 10,232 +9
May13 120202 1518 1518 1507 1507 -7 246 5,677 +0
Total Volume and Open Interest 22,735 178,989 -2,981
London Sugar(LCE)
Mar12 120202 630.80 633.60 627.10 629.80 +0.10 10,192 25,997 -1,654
May12 120202 612.00 615.00 609.00 612.30 +0.60 3,914 21,299 +1,053
Aug12 120202 600.90 602.30 596.60 599.60 +0.10 1,309 16,622 +494
Oct12 120202 600.70 602.50 597.60 600.20 +0.40 845 5,672 -76
Dec12 120202 603.90 606.60 602.60 604.40 +0.10 431 2,051 +35
Total Volume and Open Interest 17,019 74,632 +52
Cotton(ICE)
Mar12 120202 93.40 94.88 92.69 94.21 +0.82 17,923 74,310 -1,494
May12 120202 94.93 96.13 94.12 95.49 +0.70 9,484 41,618 +4,446
Jul12 120202 95.99 97.15 95.33 96.56 +0.58 2,733 36,595 +1,197
Oct12 120202 96.39 96.39 96.39 96.39 +0.58 0 89 +0
Dec12 120202 94.10 95.15 94.00 95.06 +0.59 791 18,408 +330
Mar13 120202 95.46 96.17 95.46 96.17 +0.85 78 665 +37
Total Volume and Open Interest 31,011 172,686 +4,517
Lumber(CME)
Mar12 120202 253.6 256.3 249.0 252.8 -1.2 1,054 6,097 -250
May12 120202 264.0 267.4 259.3 260.8 -6.2 653 2,908 +145
Jul12 120202 274.1 274.9 270.0 272.4 -3.7 174 541 -14
Sep12 120202 279.0 279.0 275.8 278.3 -1.8 191 497 +105
Total Volume and Open Interest 2,074 10,079 -12
Crude Oil(NYM)
Mar12 120202 97.11 97.99 95.44 96.36 -1.25 373,891 290,337 -435
Apr12 120202 97.60 98.35 95.82 96.74 -1.25 94,229 107,730 +7,846
May12 120202 97.90 98.79 96.26 97.17 -1.24 48,066 101,780 +2,426
Jun12 120202 98.50 99.14 96.67 97.57 -1.22 58,384 102,356 +1,638
Jul12 120202 98.85 99.25 97.05 97.91 -1.17 17,845 49,795 +1,704
Aug12 120202 99.27 99.27 97.37 98.16 -1.11 8,231 40,165 +4
Sep12 120202 98.98 99.11 97.59 98.39 -1.04 10,422 42,961 +291
Oct12 120202 97.95 98.79 97.89 98.60 -0.98 4,941 32,675 +658
Nov12 120202 99.86 99.88 98.42 98.80 -0.91 5,255 33,260 -67
Dec12 120202 99.88 100.32 98.12 98.97 -0.86 51,606 188,418 +517
Jan13 120202 100.00 100.00 98.55 98.98 -0.83 3,209 31,059 +55
Feb13 120202 98.93 98.93 98.92 98.93 -0.81 883 16,676 +40
Mar13 120202 98.25 98.82 98.25 98.82 -0.81 2,561 17,440 +181
Apr13 120202 98.63 98.63 98.61 98.63 -0.83 224 8,621 +35
May13 120202 98.40 98.40 98.38 98.40 -0.87 188 8,297 +26
Jun13 120202 98.70 98.70 97.77 98.14 -0.91 10,682 53,735 +2,031
Total Volume and Open Interest 739,294 1,399,874 +22,641
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120202 97.125 97.975 95.425 96.350 -1.250 10,101 2,158 +203
Apr12 120202 97.775 98.225 95.800 96.750 -1.250 384 359 +49
May12 120202 98.450 98.475 96.350 97.175 -1.225 68 199 +31
Jun12 120202 97.750 98.125 96.700 97.575 -1.225 28 33 -5
Jul12 120202 97.900 97.900 97.900 97.900 -1.175 4 12 +3
Aug12 120202 97.600 98.150 97.600 98.150 -1.125 1 8 +0
Sep12 120202 98.400 98.400 98.400 98.400 -1.025 0 1 +0
Oct12 120202 98.600 98.600 98.600 98.600 -0.975 1 10 +1
Nov12 120202 98.800 98.800 98.800 98.800 -0.900      
Total Volume and Open Interest 10,587 3,002 +282
Heating Oil(NYM)
Mar12 120202 305.00 306.94 302.90 305.29 +0.74 61,170 91,891 +5,545
Apr12 120202 302.97 304.86 300.94 303.29 +0.55 20,538 37,846 +997
May12 120202 301.62 302.70 299.36 301.34 +0.52 13,333 31,656 +394
Jun12 120202 300.12 301.81 298.27 300.29 +0.64 13,842 49,332 +894
Jul12 120202 299.92 301.38 298.20 300.25 +0.68 2,239 12,074 +124
Aug12 120202 299.75 301.99 298.48 300.52 +0.79 943 5,345 +170
Sep12 120202 300.80 302.39 298.87 301.06 +0.93 1,325 10,970 +296
Oct12 120202 301.68 302.69 300.03 301.80 +1.01 201 4,208 +57
Nov12 120202 303.18 303.46 300.79 302.52 +1.04 127 2,652 -34
Dec12 120202 303.25 304.50 301.07 303.18 +1.07 2,143 22,228 +396
Jan13 120202 303.68 304.09 303.68 303.80 +1.11 91 3,171 +48
Feb13 120202 303.47 303.47 303.47 303.47 +1.18 179 749 +169
Total Volume and Open Interest 116,131 272,961 +566
Gasoline(NYMEX)
Mar12 120202 289.19 289.86 284.10 286.89 -2.33 52,394 104,023 -1,694
Apr12 120202 301.25 301.95 297.11 299.83 -1.38 28,131 46,181 +1,876
May12 120202 300.08 300.60 296.24 298.62 -1.17 12,653 43,590 -359
Jun12 120202 296.70 297.62 293.33 295.75 -0.92 12,378 41,955 +105
Jul12 120202 291.90 293.76 290.73 292.19 -0.65 6,312 22,718 +479
Aug12 120202 288.80 289.80 285.83 288.45 -0.49 2,897 14,825 +94
Sep12 120202 286.26 286.49 282.00 284.48 -0.28 3,342 12,472 +439
Oct12 120202 269.47 270.29 268.50 270.09 -0.03 1,793 9,138 +345
Nov12 120202 267.00 267.00 266.40 266.44 +0.17 871 4,217 -13
Dec12 120202 264.23 265.00 262.09 264.34 +0.41 1,903 16,608 +139
Total Volume and Open Interest 123,000 324,359 -4,171
e-miNY RBOB Gasoline(NYM)
Mar12 120202 286.90 286.90 286.89 286.90 -2.30      
Apr12 120202 299.80 299.83 299.80 299.80 -1.40      
May12 120202 298.60 298.62 298.60 298.60 -1.20      
Jun12 120202 295.80 295.80 295.75 295.80 -0.90      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar12 120202 2.375 2.587 2.340 2.554 +0.172 215,162 306,591 -2,640
Apr12 120202 2.540 2.748 2.500 2.715 +0.180 90,745 160,795 +5,475
May12 120202 2.622 2.845 2.610 2.819 +0.181 54,090 128,793 +8,026
Jun12 120202 2.726 2.926 2.690 2.900 +0.186 32,408 66,985 +2,870
Jul12 120202 2.801 2.994 2.759 2.967 +0.188 22,729 67,604 +4,171
Aug12 120202 2.804 3.023 2.790 2.998 +0.191 11,587 31,611 +1,963
Sep12 120202 2.833 3.030 2.803 3.010 +0.193 9,422 39,677 +518
Oct12 120202 2.880 3.086 2.849 3.054 +0.190 25,991 101,292 +2,199
Nov12 120202 3.026 3.235 3.020 3.203 +0.183 6,143 37,789 +641
Dec12 120202 3.320 3.515 3.297 3.484 +0.179 5,425 34,794 +1,000
Jan13 120202 3.491 3.641 3.426 3.614 +0.178 10,050 53,816 +215
Feb13 120202 3.464 3.649 3.435 3.617 +0.175 2,222 15,676 -362
Mar13 120202 3.473 3.626 3.410 3.593 +0.176 3,779 25,221 -425
Apr13 120202 3.398 3.573 3.375 3.551 +0.173 2,837 34,235 -316
May13 120202 3.442 3.594 3.442 3.575 +0.172 340 10,317 +61
Jun13 120202 3.470 3.607 3.470 3.607 +0.172 240 3,846 +40
Total Volume and Open Interest 497,369 1,203,330 +24,174
Brent Crude Oil(ICE)
Mar12 120202 111.51 112.56 111.04 112.07 +0.51 238,208 178,805 -7,661
Apr12 120202 111.14 112.11 110.72 111.69 +0.48 97,142 157,188 +3,514
May12 120202 110.80 111.80 110.48 111.42 +0.45 41,960 88,861 +3,135
Jun12 120202 110.60 111.53 110.23 111.16 +0.43 51,559 86,523 -195
Jul12 120202 110.80 111.21 109.96 110.86 +0.41 10,320 39,793 -386
Aug12 120202 110.25 110.84 109.63 110.50 +0.39 6,654 41,979 -279
Sep12 120202 109.79 110.36 109.17 110.05 +0.37 6,924 51,804 +693
Oct12 120202 109.41 109.94 108.80 109.66 +0.36 4,412 26,594 -203
Nov12 120202 109.06 109.59 108.51 109.31 +0.34 2,840 18,453 +76
Dec12 120202 108.58 109.24 108.06 108.95 +0.31 37,405 109,203 +119
Jan13 120202 108.60 108.60 108.58 108.58 +0.29 956 12,832 -60
Feb13 120202 108.21 108.21 108.21 108.21 +0.28 712 7,837 -59
Mar13 120202 107.86 107.86 107.86 107.86 +0.27 742 9,083 +117
Apr13 120202 107.43 107.43 107.43 107.43 +0.24 97 3,516 +10
Total Volume and Open Interest 529,246 1,000,765 +103
Gas Oil(ICE)
Feb12 120202 951.25 956.00 944.25 947.75 -7.50 37,136 76,462 -2,934
Mar12 120202 952.75 957.25 945.50 949.50 -7.25 89,284 125,733 +1,341
Apr12 120202 948.75 954.50 943.50 947.75 -6.50 35,013 62,500 +1,808
May12 120202 942.75 949.75 940.50 944.50 -5.75 16,701 49,016 +2,412
Jun12 120202 940.75 947.75 937.00 942.25 -4.75 18,531 47,904 +84
Jul12 120202 946.00 947.25 937.50 941.75 -4.25 3,357 27,201 -94
Aug12 120202 946.25 947.50 936.50 942.00 -3.75 1,827 20,131 +124
Sep12 120202 944.25 947.25 937.00 941.75 -3.25 2,188 18,639 -519
Oct12 120202 941.25 945.50 940.75 940.75 -3.00 1,570 13,284 +460
Nov12 120202 939.75 944.00 933.50 939.00 -3.00 714 8,654 -47
Total Volume and Open Interest 211,421 532,088 +3,094
Ethanol(CBOT)
Feb12 120202 2.155 2.165 2.145 2.146 -0.023 59 240 -74
Mar12 120202 2.180 2.201 2.170 2.173 -0.025 300 1,267 +107
Apr12 120202 2.209 2.230 2.200 2.200 -0.025 208 992 +23
May12 120202 2.245 2.257 2.233 2.234 -0.018 116 869 +48
Jun12 120202 2.268 2.275 2.257 2.258 -0.016 15 851 +4
Jul12 120202 2.291 2.298 2.270 2.274 -0.016 59 1,642 +42
Aug12 120202 2.264 2.276 2.264 2.267 -0.011 94 972 +24
Sep12 120202 2.236 2.236 2.221 2.233 -0.011 84 871 +21
Total Volume and Open Interest 1,000 10,608 +208
WTI Crude Oil(ICE)
Mar12 120202 97.49 97.98 95.43 96.36 -1.25 75,645 55,642 -15,141
Apr12 120202 97.92 98.28 95.81 96.74 -1.25 24,897 29,774 +795
May12 120202 98.38 98.64 96.25 97.17 -1.24 12,965 23,921 +1,047
Jun12 120202 98.72 99.08 96.70 97.57 -1.22 18,341 42,117 +694
Jul12 120202 98.93 98.93 97.42 97.91 -1.17 5,103 14,248 +549
Aug12 120202 99.15 99.15 97.43 98.16 -1.11 2,414 12,721 +175
Sep12 120202 99.40 99.59 97.66 98.39 -1.04 2,074 12,545 -28
Oct12 120202 99.50 99.50 98.16 98.60 -0.98 1,048 7,052 +310
Nov12 120202 99.73 99.73 98.07 98.80 -0.91 943 7,359 -377
Dec12 120202 99.97 100.15 98.11 98.97 -0.86 10,994 54,941 -791
Jan13 120202 98.98 98.98 98.98 98.98 -0.83 570 5,277 +20
Feb13 120202 98.93 98.93 98.93 98.93 -0.81 153 1,269 +1
Mar13 120202 98.60 98.82 98.60 98.82 -0.81 93 1,751 +89
Apr13 120202 98.63 98.63 98.63 98.63 -0.83 0 421 +0
May13 120202 98.40 98.40 98.40 98.40 -0.87 0 571 +0
Jun13 120202 98.36 98.44 97.58 98.14 -0.91 1,237 15,565 -391
Total Volume and Open Interest 164,038 357,369 -12,289
US Dollar Index(ICE)
Mar12 120202 78.905 79.315 78.840 79.110 +0.077 24,949 54,380 -1,129
Jun12 120202 79.540 79.620 79.525 79.525 +0.103 0 566 +0
Sep12 120202 79.960 79.960 79.960 79.960 +0.128      
Total Volume and Open Interest 24,949 54,946 -1,129
Australian Dollar(CME)
Mar12 120202 106.54 107.05 106.27 106.57 +0.16 139,137 149,377 +2,764
Jun12 120202 105.87 106.00 105.41 105.58 +0.16 89 618 +56
Sep12 120202 104.66 104.66 104.51 104.66 +0.15 0 110 +0
Total Volume and Open Interest 139,230 150,115 +2,822
British Pound(CME)
Mar12 120202 158.34 158.54 157.90 157.97 -0.32 103,871 190,650 -1,137
Jun12 120202 158.04 158.16 157.84 157.84 -0.32 14 193 +4
Sep12 120202 157.69 158.00 157.69 157.69 -0.31 0 3 +0
Total Volume and Open Interest 103,885 190,849 -1,133
Canadian Dollar(CME)
Mar12 120202 100.12 100.21 99.79 99.97 -0.07 82,455 113,642 -1,070
Jun12 120202 99.97 99.97 99.61 99.75 -0.07 103 3,537 +47
Sep12 120202 99.65 99.65 99.49 99.53 -0.08 1 1,498 +0
Dec12 120202 99.37 99.40 99.23 99.31 -0.09 0 552 +0
Total Volume and Open Interest 82,560 119,270 -1,022
Japanese Yen(CME)
Mar12 120202 131.28 131.56 131.22 131.34 +0.08 68,569 172,033 +3,528
Jun12 120202 131.50 131.63 131.42 131.49 +0.07 118 911 +40
Sep12 120202 131.67 131.67 131.61 131.67 +0.06 0 18 +0
Total Volume and Open Interest 68,687 172,967 +3,568
Swiss Franc(CME)
Mar12 120202 109.40 109.59 108.67 109.14 -0.14 26,475 40,778 -532
Jun12 120202 109.33 109.47 109.33 109.33 -0.14 30 53 -14
Sep12 120202 109.54 109.69 109.54 109.54 -0.15 0 4 +0
Total Volume and Open Interest 26,505 40,836 -546
EuroFX(CME)
Mar12 120202 131.69 131.98 130.86 131.43 -0.15 317,545 300,708 +2,074
Jun12 120202 131.74 131.98 130.96 131.48 -0.16 343 4,528 +140
Sep12 120202 131.49 131.73 131.28 131.56 -0.17 0 72 +0
Total Volume and Open Interest 317,889 305,328 +2,215
Mexican Peso(CME)
Feb12 120202 779.8 779.8 773.5 779.8 +6.2 0 930 +0
Mar12 120202 772.5 779.2 770.8 777.8 +6.2 35,922 149,027 -2,611
Total Volume and Open Interest 35,922 150,567 -2,611
Brazilian Real(CME)
Mar12 120202 573.65 577.65 572.30 577.00 +3.85 1,841 3,184 +65
Apr12 120202 573.85 573.85 573.85 573.85 +3.85      
May12 120202 570.70 570.70 570.70 570.70 +3.85      
Jun12 120202 567.55 567.55 567.55 567.55 +3.85 0 66 +0
Total Volume and Open Interest 1,841 16,800 -671
30-Year T-Bonds(CBOT)
Mar12 120202 144~180 144~300 144~060 144~190 +0~080 403,231 612,831 +5,059
Jun12 120202 143~010 143~130 142~300 143~050 +0~070 2,537 6,977 +1,800
Sep12 120202 142~010 142~010 141~260 142~010 +0~070      
Total Volume and Open Interest 405,768 619,808 +6,859
10-Year T-Notes(CBOT)
Mar12 120202 132~010 132~080 131~280 132~055 +0~060 1,176,769 1,753,641 +8,815
Jun12 120202 131~290 132~020 131~260 132~005 +0~065 4,252 10,269 +1,835
Sep12 120202 131~055 131~055 130~310 131~055 +0~065      
Total Volume and Open Interest 1,181,021 1,763,911 +10,650
5-Year T-Notes(CBOT)
Mar12 120202 124~000 124~010 123~120 124~006 +0~006 509,502 1,474,311 +7,043
Jun12 120202 123~123 123~124 123~120 123~124 +0~007 1,610 3,247 +1,402
Sep12 120202 123~020 123~020 123~013 123~020 +0~007      
Total Volume and Open Interest 511,112 1,477,558 +8,445
2 Year T-Notes(CBOT)
Mar12 120202 110~045 110~049 110~045 110~047 unch 331,478 930,547 +27,805
Jun12 120202 110~040 110~040 110~040 110~040 unch 199 4,119 +149
Sep12 120202 109~106 109~106 109~106 109~106 unch      
Total Volume and Open Interest 331,677 934,666 +27,954
Eurodollars(CME)
Mar12 120202 99.570 99.590 99.565 99.580 +0.010 234,244 944,502 -3,144
Jun12 120202 99.570 99.590 99.565 99.580 +0.015 228,804 1,009,120 +6,021
Sep12 120202 99.540 99.570 99.540 99.560 +0.020 196,301 747,696 +2,166
Dec12 120202 99.515 99.550 99.515 99.535 +0.020 201,285 813,391 -16,345
Mar13 120202 99.505 99.535 99.505 99.520 +0.015 200,834 727,135 -8,164
Jun13 120202 99.485 99.515 99.485 99.500 +0.015 155,338 580,368 +2,558
Sep13 120202 99.460 99.490 99.460 99.470 +0.010 131,070 572,269 +8,964
Dec13 120202 99.420 99.445 99.420 99.430 +0.010 112,114 564,804 +4,204
Mar14 120202 99.370 99.395 99.365 99.380 +0.015 102,171 419,719 +2,708
Jun14 120202 99.285 99.310 99.280 99.295 +0.015 75,101 309,207 +411
Sep14 120202 99.175 99.195 99.165 99.185 +0.015 76,264 233,996 +6,732
Dec14 120202 99.030 99.050 99.015 99.035 +0.015 79,575 280,183 +2,514
Mar15 120202 98.870 98.890 98.860 98.880 +0.015 59,866 178,468 +3,518
Jun15 120202 0.396 0.421 0.386 0.411 +0.020 46,650 132,358 +3,090
Sep15 120202 0.226 0.251 0.216 0.241 +0.020 40,745 84,422 +3,948
Dec15 120202 0.061 0.076 0.036 0.066 +0.025 36,408 99,565 -2,221
Mar16 120202 6.460 6.485 6.445 6.470 +0.030 22,507 54,567 +3,340
Jun16 120202 6.305 6.325 6.285 6.315 +0.030 17,222 46,428 +401
Total Volume and Open Interest 2,064,705 8,056,074 +25,960
30 Day Federal Funds(CBOT)
Feb12 120202 99.895 99.900 99.890 99.895 -0.005 10,812 66,096 +8,598
Mar12 120202 99.895 99.895 99.885 99.895 unch 2,246 37,431 +120
Apr12 120202 99.890 99.895 99.885 99.895 unch 784 36,869 +78
May12 120202 99.890 99.900 99.885 99.890 -0.005 992 44,120 +404
Jun12 120202 99.885 99.895 99.880 99.890 unch 254 30,237 -5
Jul12 120202 99.890 99.890 99.885 99.885 -0.005 345 34,134 +160
Total Volume and Open Interest 19,822 548,721 +9,815
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120202 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120202 99.665 99.665 99.665 99.665 unch      
Sep12 120202 99.662 99.662 99.662 99.662 unch      
Dec12 120202 99.660 99.660 99.660 99.660 unch      
Mar13 120202 99.655 99.655 99.655 99.655 unch      
Jun13 120202 99.640 99.640 99.640 99.640 unch      
Sep13 120202 99.640 99.640 99.640 99.640 unch      
Dec13 120202 99.640 99.640 99.640 99.640 unch      
Mar14 120202 99.500 99.500 99.500 99.500 unch      
Jun14 120202 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120202 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120202 99.67 99.67 99.67 99.67 unch 0 1,440 +0
Sep12 120202 99.66 99.66 99.66 99.66 unch 0 711 +0
Dec12 120202 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120202 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120202 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120202 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120202 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 120202 142.68 142.79 142.51 142.77 +0.13 4,596 25,392 -702
Jun12 120202 142.17 142.17 142.17 142.17 +0.13 0 12 +0
Sep12 120202 140.08 140.08 140.08 140.08 +0.13 0 5 +0
Total Volume and Open Interest 4,596 25,413 -702
Euro-Bund(EUREX)
Mar12 120202 139.04 139.79 138.88 139.08 -0.16 717,058 885,909 +23,275
Jun12 120202 137.44 138.03 137.26 137.37 -0.16 4,162 7,854 +3,515
Sep12 120202 137.28 137.28 137.28 137.28 -0.16 0 1 +0
Total Volume and Open Interest 721,220 893,764 +26,790
Euro-Bobl(EUREX)
Mar12 120202 125.35 125.65 125.20 125.27 -0.14 384,401 707,006 +5,691
Jun12 120202 123.98 123.98 123.65 123.68 -0.13 1 10,064 +1
Sep12 120202 123.57 123.57 123.57 123.57 -0.14 0 4 +0
Total Volume and Open Interest 384,402 717,074 +5,692
3-Mth Euribor(EUREX)
Mar12 120202 99.140 99.140 99.125 99.125 -0.010 2 1,856 +0
Jun12 120202 99.235 99.235 99.235 99.235 -0.015 2 1,103 -2
Sep12 120202 99.290 99.290 99.270 99.270 -0.010 0 1,012 -181
Total Volume and Open Interest 34 6,498 -189
Long Gilt(LIFFE)
Mar12 120202 116~16 116~22 115~24 116~00 -0~16 159,629 321,986 +4,166
Jun12 120202 115~15 115~15 114~27 114~30 -0~19 0 91 +0
Total Volume and Open Interest 159,629 322,077 +4,166
3-Mth Short Sterling(LIFFE)
Mar12 120202 99.01 99.03 99.00 99.02 +0.01 76,599 315,019 -14,680
Jun12 120202 99.07 99.09 99.06 99.08 +0.01 57,679 259,059 +7,617
Sep12 120202 99.10 99.13 99.10 99.11 +0.01 37,568 306,518 -2,621
Dec12 120202 99.11 99.13 99.08 99.11 +0.01 26,480 255,895 +3,789
Mar13 120202 99.10 99.13 99.09 99.11 +0.01 31,191 305,874 +5,855
Jun13 120202 99.07 99.10 99.05 99.07 unch 36,861 238,127 +7,408
Total Volume and Open Interest 361,258 2,167,732 +9,305
3-Mth Euribor(LIFFE)
Mar12 120202 99.140 99.150 99.120 99.125 -0.010 121,945 551,916 +5,846
Jun12 120202 99.255 99.270 99.225 99.235 -0.015 177,883 523,336 +27,529
Sep12 120202 99.285 99.305 99.260 99.270 -0.010 134,775 465,333 +12,476
Total Volume and Open Interest 891,922 3,464,210 +71,481
3-Mth Aus T-Bills(SFE)
Mar12 120202 95.87 95.87 95.83 95.85 -0.03 17,446 219,340 -2,524
Jun12 120202 96.22 96.24 96.16 96.18 -0.05 19,379 175,357 +1,024
Sep12 120202 96.36 96.37 96.28 96.31 -0.05 16,759 117,753 -1,761
Dec12 120202 96.36 96.38 96.28 96.31 -0.05 7,123 78,812 -328
Mar13 120202 96.33 96.35 96.25 96.28 -0.05 2,933 52,104 +257
Jun13 120202 96.24 96.26 96.21 96.24 -0.04 2,953 55,109 +933
Sep13 120202 96.23 96.24 96.16 96.19 -0.04 2,517 33,554 +1,238
Dec13 120202 96.11 96.14 96.09 96.14 -0.02 640 24,523 +396
Mar14 120202 96.04 96.09 96.04 96.09 -0.02 22 2,660 +21
Jun14 120202 95.96 96.01 95.94 96.00 -0.02 2 468 +1
Total Volume and Open Interest 69,774 759,863 -743
10-Year Aus T-Bonds(SFE)
Mar12 120202 96.27 96.29 96.20 96.23 -0.04 56,859 363,744 -3,936
Jun12 120202 96.23 96.23 96.23 96.23 -0.04      
Total Volume and Open Interest 56,859 363,744 -3,936
3-Year Aus T-Bonds(SFE)
Mar12 120202 96.89 96.90 96.79 96.82 -0.07 144,007 443,912 -2,633
Jun12 120202 96.82 96.82 96.82 96.82 -0.07      
Total Volume and Open Interest 144,007 443,912 -2,633
Gold(CMX)
Feb12 120202 1745.1 1761.1 1742.9 1756.8 +9.7 7,540 3,458 -3,842
Apr12 120202 1747.3 1764.0 1743.3 1759.3 +9.8 157,876 231,072 +446
Jun12 120202 1750.5 1766.4 1747.4 1762.1 +9.8 5,584 57,956 +1,669
Aug12 120202 1753.5 1768.2 1753.5 1764.6 +9.8 480 18,090 -149
Oct12 120202 1761.9 1770.4 1761.9 1766.9 +9.8 95 12,153 +7
Dec12 120202 1756.2 1773.0 1754.0 1769.3 +9.9 719 27,673 +86
Feb13 120202 1769.6 1775.5 1769.6 1771.4 +9.8 178 11,969 +50
Apr13 120202 1773.7 1773.7 1773.7 1773.7 +9.8 25 2,784 +25
Jun13 120202 1774.0 1776.4 1774.0 1776.4 +9.7 115 11,559 +115
Aug13 120202 1779.3 1779.3 1779.3 1779.3 +9.7 50 204 +50
Oct13 120202 1782.3 1782.3 1782.3 1782.3 +9.7 0 1 +0
Dec13 120202 1785.5 1785.5 1785.5 1785.5 +9.6 278 11,247 +122
Total Volume and Open Interest 174,214 425,133 -1,162
Silver(CMX)
Mar12 120202 3369.0 3441.0 3345.5 3417.5 +36.8 45,220 47,300 -1,730
May12 120202 3391.0 3441.5 3354.0 3423.4 +36.6 6,294 13,876 +1,081
Jul12 120202 3393.0 3443.0 3369.5 3428.0 +36.3 659 6,158 +233
Sep12 120202 3411.5 3442.0 3411.5 3430.8 +36.0 158 3,427 +34
Dec12 120202 3411.5 3450.0 3375.5 3434.4 +35.9 875 13,538 -533
Mar13 120202 3434.3 3434.3 3434.3 3434.3 +35.9 1 1,363 +0
May13 120202 3425.5 3433.6 3425.0 3433.6 +35.9 5 1,090 +5
Total Volume and Open Interest 53,405 101,747 -895
Platinum(NYMEX)
Apr12 120202 1620.0 1635.9 1617.5 1629.9 +6.7 11,261 42,977 -473
Jul12 120202 1630.3 1637.7 1623.6 1633.1 +6.4 133 1,891 +75
Oct12 120202 1636.2 1636.2 1636.2 1636.2 +6.3 12 159 +7
Jan13 120202 1639.2 1639.2 1639.2 1639.2 +6.3 0 3 +0
Total Volume and Open Interest 11,408 45,030 -391
Palladium(NYMEX)
Mar12 120202 42.49 54.14 37.59 52.29 +10.95 4,021 17,981 -362
Jun12 120202 44.34 54.79 44.34 53.99 +10.95 482 1,258 +287
Sep12 120202 54.59 55.34 54.59 55.34 +10.95 0 158 +0
Total Volume and Open Interest 4,504 19,398 -75
Copper(CMX)
Mar12 120202 383.00 385.10 376.70 378.10 -6.10 57,786 71,023 -793
May12 120202 383.85 386.05 377.80 379.15 -6.10 7,559 32,743 +1,726
Jul12 120202 384.95 386.25 379.00 380.20 -6.05 2,544 25,902 +812
Sep12 120202 385.85 385.85 381.05 381.05 -5.95 611 4,042 +106
Dec12 120202 381.30 382.25 381.30 381.90 -5.85 894 7,152 +527
Total Volume and Open Interest 70,514 151,787 +1,946
DJIA Index(CBOT)
Mar12 120202 12665 12696 12623 12666 +13 280 10,988 -13
Jun12 120202 12596 12596 12583 12596 +13 4 287 +4
Sep12 120202 12533 12533 12520 12533 +13      
Dec12 120202 12456 12456 12443 12456 +13      
Total Volume and Open Interest 284 11,275 -9
E-mini DJIA Index(CBOT)
Mar12 120202 12656 12701 12622 12666 +13 97,231 103,594 -4,234
Jun12 120202 12573 12596 12573 12596 +13 8 63 -2
Sep12 120202 12533 12533 12533 12533 +13 0 12 +0
Dec12 120202 12456 12456 12456 12456 +13 0 2 +0
Total Volume and Open Interest 97,239 103,671 -4,236
S & P 500(CME)
Mar12 120202 1320.60 1325.50 1317.20 1322.70 +2.90 14,272 249,065 +922
Jun12 120202 1317.00 1319.10 1313.10 1317.00 +2.90 50 2,883 -3
Sep12 120202 1310.80 1312.90 1306.90 1310.80 +2.90 1 1,090 -2
Dec12 120202 1304.30 1306.40 1300.40 1304.30 +2.90 0 226 +0
Total Volume and Open Interest 14,323 253,264 +917
S & P 500 E-Mini(Globex)
Mar12 120202 1320.25 1326.00 1317.00 1322.75 +3.00 1,894,426 2,672,094 +30,365
Jun12 120202 1315.25 1319.75 1312.00 1317.00 +3.00 10,231 57,742 +9,379
Total Volume and Open Interest 1,904,676 2,730,177 +39,737
NASDAQ 100(CME)
Mar12 120202 2489.00 2502.00 2480.00 2491.50 +4.00 731 15,494 +403
Jun12 120202 2486.30 2495.00 2480.00 2486.30 +4.00      
Sep12 120202 2483.80 2483.80 2483.80 2483.80 +4.00      
Total Volume and Open Interest 731 15,494 +403
NASDAQ 100 E-Mini(Globex)
Mar12 120202 2488.50 2500.80 2479.50 2491.50 +4.00 271,817 381,985 -3,994
Jun12 120202 2485.00 2487.80 2475.80 2486.30 +4.00 28 201 +10
Total Volume and Open Interest 271,847 382,193 -3,983
S & P Midcap 400(CME)
Mar12 120202 953.70 959.00 953.70 953.70 +1.90 6 1,620 -6
Jun12 120202 951.30 952.40 951.30 951.30 +1.90      
Sep12 120202 949.30 950.40 949.30 949.30 +1.90      
Total Volume and Open Interest 6 1,620 -6
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120202 8885 8905 8860 8870 +10 3,928 21,792 -481
Jun12 120202 8810 8810 8800 8810 +10 0 43 +0
Total Volume and Open Interest 3,928 21,835 -481
Nikkei 225(SGX)
Mar12 120202 8775 8900 8765 8875 +95 85,474 201,468 +1,698
Jun12 120202 8705 8815 8705 8800 +100 8 6,646 +8
Sep12 120202 8795 8795 8795 8795 +95 0 30 +0
Total Volume and Open Interest 85,736 220,129 +1,805
CAC 40(EURONEXT)
Feb12 120202 3371.0 3400.0 3350.0 3375.0 +9.0 93,469 294,587 -1,933
Mar12 120202 3369.0 3400.0 3357.5 3375.5 +9.5 461 25,982 +444
Apr12 120202 3369.5 3369.5 3369.5 3369.5 +9.0 3 12 +6
Total Volume and Open Interest 93,933 320,638 -1,481
Hang Seng Index(HKFE)
Feb12 120202 20661 20778 20592 20772 +394 76,188 87,618 +6,385
Mar12 120202 20620 20720 20539 20711 +390 670 5,891 -49
Total Volume and Open Interest 77,035 95,996 -12,374
DAX(EUREX)
Mar12 120202 6639.0 6677.0 6610.0 6662.0 +50.5 142,089 163,428 +1,345
Jun12 120202 6647.5 6685.0 6627.0 6676.0 +50.5 155 5,307 +49
Sep12 120202 6673.5 6686.5 6672.0 6682.5 +50.0 26 460 -12
Total Volume and Open Interest 142,270 169,195 +1,382
FT-SE 100(EURONEXT)
Mar12 120202 5745.00 5773.50 5722.00 5749.00 +1.00 120,736 643,034 +4,278
Jun12 120202 5676.50 5702.50 5676.50 5699.50 +1.00 6 7,384 +2
Sep12 120202 5667.50 5667.50 5667.50 5667.50 +1.00 0 10 +0
Total Volume and Open Interest 120,742 650,428 +4,280
SPI 200(SFE)
Mar12 120202 4192.0 4260.0 4184.0 4239.0 +46.0 37,074 185,231 -337
Jun12 120202 4260.0 4260.0 4250.0 4250.0 +47.0 82 2,183 -55
Sep12 120202 4216.0 4216.0 4216.0 4216.0 +46.0 26 1,350 -4
Total Volume and Open Interest 37,345 190,705 -370
GSCI(CME)
Feb12 120202 660.00 660.00 658.00 658.00 -2.25 190 10,164 -30
Mar12 120202 661.50 661.50 661.50 661.50 -2.00 32 39 +27
Apr12 120202 663.00 663.00 663.00 663.00 -2.25      
Total Volume and Open Interest 222 10,203 -3
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php