Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 03, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120203 1217.00 1236.50 1214.00 1232.50 +15.50 103,352 190,463 -3,009
May12 120203 1224.25 1244.50 1223.00 1240.75 +15.25 41,943 117,948 +6,082
Jul12 120203 1233.00 1253.50 1231.75 1250.25 +15.25 26,739 97,973 -1,360
Aug12 120203 1238.25 1250.00 1232.75 1248.00 +15.25 355 2,609 +39
Sep12 120203 1229.75 1241.50 1227.50 1241.50 +14.00 278 1,904 +23
Nov12 120203 1222.75 1239.00 1220.00 1237.25 +13.50 11,521 71,401 +1,165
Jan13 120203 1231.00 1244.00 1231.00 1243.00 +12.00 455 14,244 +57
Mar13 120203 1236.00 1245.25 1232.75 1245.25 +11.50 176 1,698 +68
May13 120203 1236.50 1243.75 1232.00 1242.50 +10.50 311 1,094 +182
Jul13 120203 1239.00 1245.00 1234.25 1245.00 +10.75 128 1,348 +16
Aug13 120203 1240.25 1240.25 1230.25 1240.25 +10.00 0 2 +0
Sep13 120203 1223.50 1223.50 1213.50 1223.50 +10.00      
Nov13 120203 1200.00 1209.50 1200.00 1209.00 +9.00 33 2,711 -7
Jan14 120203 1216.25 1216.25 1207.25 1216.25 +9.00 0 60 +0
Total Volume and Open Interest 185,309 503,856 +3,264
Soybean Meal(CBOT)
Mar12 120203 323.00 329.80 322.10 328.60 +5.20 29,909 85,690 -1,678
May12 120203 325.40 331.30 324.10 330.20 +4.90 11,236 34,982 -22
Jul12 120203 327.60 333.50 327.10 332.60 +4.80 5,274 32,186 -327
Aug12 120203 326.90 331.90 326.90 331.90 +4.70 447 6,458 -34
Sep12 120203 327.10 330.80 325.80 330.50 +4.70 400 5,662 -67
Oct12 120203 325.00 327.20 322.80 327.20 +4.40 110 3,544 -7
Dec12 120203 322.40 327.50 320.60 326.80 +4.40 2,739 23,803 +138
Jan13 120203 325.50 328.10 323.80 328.10 +4.30 46 2,210 +24
Mar13 120203 325.50 329.60 325.50 329.60 +3.80 38 2,824 +16
May13 120203 328.50 329.60 325.80 329.60 +3.80 0 1,528 +0
Total Volume and Open Interest 50,203 200,396 -1,954
Soybean Oil(CBOT)
Mar12 120203 51.19 51.69 51.08 51.65 +0.46 56,162 140,775 -4,027
May12 120203 51.64 52.12 51.54 52.08 +0.46 24,575 80,187 +2,031
Jul12 120203 52.06 52.52 52.00 52.49 +0.45 11,962 52,643 +888
Aug12 120203 52.57 52.62 52.15 52.62 +0.45 321 6,496 +14
Sep12 120203 52.56 52.74 52.25 52.74 +0.44 220 5,507 +30
Oct12 120203 52.64 52.80 52.60 52.80 +0.44 79 5,535 +18
Dec12 120203 52.62 53.04 52.50 52.98 +0.40 2,407 31,102 -90
Jan13 120203 53.13 53.13 52.75 53.13 +0.38 377 1,019 +190
Mar13 120203 52.87 53.35 52.85 53.35 +0.35 0 868 +0
May13 120203 53.45 53.45 53.10 53.45 +0.35 0 135 +0
Total Volume and Open Interest 96,173 325,348 -916
Canola(WCE)
Mar12 120203 524.0 530.1 524.0 525.5 +2.8 10,143 68,887 -3,511
May12 120203 526.0 534.0 526.0 529.4 +2.0 6,936 41,005 +3,943
Jul12 120203 532.0 537.3 532.0 532.8 +1.6 2,478 26,947 +894
Nov12 120203 512.3 517.0 512.0 512.9 +0.9 2,202 28,549 +1,118
Jan13 120203 517.9 521.3 517.7 517.7 +0.8 84 1,674 +74
Total Volume and Open Interest 21,857 168,254 +2,527
Corn(CBOT)
Mar12 120203 642.50 646.50 638.00 644.50 +1.50 165,558 404,642 -1,604
May12 120203 649.00 652.75 644.25 650.75 +1.25 48,606 266,788 +5,494
Jul12 120203 653.00 656.50 648.50 655.50 +2.00 48,708 209,520 +308
Sep12 120203 599.50 604.75 596.25 604.75 +3.25 11,815 67,925 +484
Dec12 120203 577.25 581.75 573.75 581.50 +2.50 34,823 227,447 +3,923
Mar13 120203 589.25 593.25 586.00 593.25 +2.25 1,513 42,796 +367
May13 120203 598.25 600.25 594.00 600.25 +2.00 333 2,180 -7
Jul13 120203 603.00 605.25 598.75 605.25 +1.50 163 2,779 +34
Sep13 120203 570.00 571.25 567.50 569.25 -2.00 3 577 +0
Dec13 120203 562.00 563.00 555.00 562.25 -0.50 293 17,486 +67
Total Volume and Open Interest 311,966 1,244,700 +9,159
Wheat(CBOT)
Mar12 120203 663.00 671.00 653.25 660.75 -2.00 79,706 169,168 -4,884
May12 120203 678.00 684.75 669.00 674.00 -4.00 34,662 107,369 +2,684
Jul12 120203 692.00 697.50 682.75 689.00 -2.75 21,407 95,009 +518
Sep12 120203 707.25 712.75 699.00 706.00 -2.00 3,483 31,097 +459
Dec12 120203 725.00 730.50 716.75 723.25 -1.50 9,745 56,399 +1,162
Mar13 120203 737.50 741.25 735.75 737.75 -1.00 340 4,147 +107
Total Volume and Open Interest 150,281 469,599 +426
Wheat(KCBT)
Mar12 120203 717.25 724.00 707.50 712.75 -5.00 13,557 49,664 -2,064
May12 120203 725.75 730.00 715.50 721.25 -4.75 5,950 29,727 +2,187
Jul12 120203 733.50 737.25 723.25 729.50 -4.00 3,845 42,746 +316
Sep12 120203 744.00 748.25 736.00 740.75 -3.50 276 10,009 +28
Dec12 120203 760.50 765.75 753.25 758.75 -3.25 725 14,306 +22
Mar13 120203 768.50 774.00 768.50 770.00 -3.50 21 511 +26
Total Volume and Open Interest 24,399 147,387 +533
Wheat(MGE)
Mar12 120203 835.00 844.25 829.25 838.50 +2.50 2,241 12,349 -455
May12 120203 822.00 830.25 814.75 826.25 +3.25 992 8,999 -161
Jul12 120203 811.00 815.25 802.50 813.50 +2.25 616 8,897 -143
Sep12 120203 785.00 790.75 776.50 786.25 +1.00 313 5,391 -10
Dec12 120203 792.25 797.50 784.75 794.25 +1.75 534 4,119 -95
Total Volume and Open Interest 4,727 40,081 -857
Oats(CBOT)
Mar12 120203 306.75 318.00 306.75 314.25 +6.25 1,491 6,381 -992
May12 120203 305.75 309.00 303.75 308.00 +5.75 1,049 5,677 +740
Jul12 120203 305.00 309.00 304.75 308.00 +3.25 41 311 +2
Sep12 120203 309.00 309.00 308.00 309.00 +1.00 10 42 +0
Total Volume and Open Interest 2,616 13,399 -250
Rough Rice(CBOT)
Mar12 120203 13.72 13.95 13.64 13.88 +0.23 2,180 10,692 -127
May12 120203 14.00 14.30 13.91 14.15 +0.24 1,128 3,831 +750
Jul12 120203 14.32 14.43 14.19 14.42 +0.23 94 722 +18
Sep12 120203 14.28 14.50 14.17 14.45 +0.29 22 339 +8
Total Volume and Open Interest 3,427 15,592 +652
Live Cattle(CME)
Feb12 120203 125.200 125.535 123.135 123.635 -1.515 12,184 42,198 -1,693
Apr12 120203 128.900 129.235 127.100 127.400 -1.500 22,779 137,177 +648
Jun12 120203 128.100 128.400 126.580 126.850 -1.250 11,636 91,152 +609
Aug12 120203 129.700 130.000 128.500 128.850 -0.900 9,016 41,600 +810
Oct12 120203 132.650 133.150 131.900 132.325 -0.660 2,518 15,358 +324
Dec12 120203 133.750 133.900 132.785 133.185 -0.615 2,318 9,649 +741
Total Volume and Open Interest 61,326 341,082 +1,873
Feeder Cattle(CME)
Mar12 120203 155.325 155.785 154.200 154.450 -0.930 3,232 19,955 -533
Apr12 120203 157.785 158.350 156.750 157.035 -0.900 2,090 7,641 +780
May12 120203 158.630 159.285 157.950 158.400 -0.385 1,074 6,949 +72
Aug12 120203 160.000 160.535 159.250 159.750 -0.380 940 8,402 +338
Sep12 120203 159.750 160.000 158.800 159.400 -0.400 140 1,470 +53
Oct12 120203 159.800 160.000 159.100 159.400 -0.700 93 699 +43
Nov12 120203 159.950 160.000 159.235 159.400 -0.600 33 363 +21
Total Volume and Open Interest 7,607 45,484 +779
Lean Hogs(CME)
Feb12 120203 87.450 87.980 87.450 87.535 -0.045 8,492 16,382 -2,364
Apr12 120203 89.550 90.400 88.680 88.930 -0.820 25,727 92,277 -2,874
May12 120203 97.600 97.700 96.900 97.250 -0.300 530 2,829 +177
Jun12 120203 98.600 99.385 97.980 98.100 -0.650 9,698 60,768 +417
Jul12 120203 98.850 99.750 98.535 98.800 -0.350 1,824 20,036 +743
Aug12 120203 98.100 99.050 98.100 98.285 +0.055 2,727 20,651 -22
Oct12 120203 88.800 89.635 88.800 89.330 +0.480 2,098 18,795 +879
Dec12 120203 84.450 85.050 84.385 84.800 +0.320 1,542 10,609 +621
Total Volume and Open Interest 53,482 246,551 -1,992
Class III Milk(CME)
Feb12 120203 16.11 16.20 15.96 16.15 unch 192 5,410 -16
Mar12 120203 15.78 16.00 15.52 15.89 +0.07 478 5,937 +43
Apr12 120203 15.89 16.13 15.67 15.94 +0.05 302 3,426 +108
May12 120203 16.35 16.44 16.16 16.42 +0.05 138 2,997 +35
Jun12 120203 16.66 16.76 16.53 16.67 +0.01 89 2,541 +15
Total Volume and Open Interest 1,765 35,115 +472
Cocoa(ICE)
Mar12 120203 2235 2339 2213 2300 +75 14,973 60,888 -1,587
May12 120203 2267 2363 2238 2327 +72 6,822 40,212 +1,142
Jul12 120203 2297 2385 2268 2353 +71 3,033 25,996 +642
Sep12 120203 2307 2408 2288 2372 +71 1,520 15,440 -106
Dec12 120203 2331 2431 2310 2396 +75 1,367 15,640 +69
Mar13 120203 2361 2460 2335 2425 +78 1,024 7,265 +325
May13 120203 2349 2440 2349 2440 +77 71 2,607 -3
Total Volume and Open Interest 28,884 169,109 +533
Coffee "C"(ICE)
Mar12 120203 215.80 218.95 214.60 215.95 +0.35 10,403 54,738 -325
May12 120203 219.10 221.75 217.45 218.90 +0.35 4,801 36,009 +1,199
Jul12 120203 222.05 224.30 220.70 221.90 +0.40 1,612 17,794 +506
Sep12 120203 225.10 227.30 223.55 224.70 +0.50 1,054 8,481 +581
Dec12 120203 228.60 230.15 227.30 228.50 +0.75 441 7,690 +157
Mar13 120203 232.50 233.70 230.95 232.10 +0.55 62 1,146 +43
Total Volume and Open Interest 18,405 126,522 +2,166
Orange Juice(ICE)
Mar12 120203 203.70 204.50 198.00 201.45 -2.55 1,470 18,449 -604
May12 120203 196.60 197.85 192.00 194.85 -3.75 749 5,797 +398
Jul12 120203 190.00 190.25 186.95 188.90 -2.95 1 1,054 +1
Sep12 120203 188.00 188.00 187.00 187.00 -1.85 0 350 +0
Nov12 120203 179.20 179.20 179.20 179.20 -1.40 20 300 +0
Jan13 120203 176.70 176.70 176.70 176.70 -1.40 10 15 +10
Total Volume and Open Interest 2,250 25,969 -195
Sugar #11(ICE)
Mar12 120203 23.57 24.16 23.52 23.94 +0.46 44,405 200,668 +2,343
May12 120203 22.98 23.45 22.92 23.25 +0.35 30,180 141,075 +4,445
Jul12 120203 22.49 22.91 22.45 22.77 +0.31 19,947 153,882 +2,227
Oct12 120203 22.94 23.25 22.84 23.20 +0.31 9,269 73,233 +560
Mar13 120203 23.66 24.09 23.62 24.05 +0.33 4,637 52,557 +1,368
Total Volume and Open Interest 112,409 678,949 +12,216
London Cocoa(LCE)
Mar12 120203 1456 1525 1438 1502 +53 4,740 66,224 +464
May12 120203 1472 1539 1456 1518 +53 2,995 22,825 -630
Jul12 120203 1484 1553 1473 1533 +53 2,197 30,289 +251
Sep12 120203 1494 1560 1484 1543 +52 604 24,528 +262
Dec12 120203 1500 1567 1490 1549 +52 783 17,798 -1
Mar13 120203 1506 1561 1500 1558 +56 636 10,421 +189
May13 120203 1517 1565 1510 1565 +58 75 5,630 -47
Total Volume and Open Interest 12,140 179,577 +588
London Sugar(LCE)
Mar12 120203 630.30 636.00 627.90 635.10 +5.30 5,207 22,309 -3,688
May12 120203 612.00 620.00 610.20 619.90 +7.60 3,791 21,890 +591
Aug12 120203 599.10 605.70 597.90 605.30 +5.70 1,119 17,171 +549
Oct12 120203 600.00 606.50 599.90 605.40 +5.20 544 5,789 +117
Dec12 120203 604.10 609.40 603.30 609.40 +5.00 93 2,039 -12
Total Volume and Open Interest 10,783 72,359 -2,273
Cotton(ICE)
Mar12 120203 95.00 97.86 94.12 96.34 +2.13 14,151 73,195 -1,115
May12 120203 95.90 98.56 95.51 97.48 +1.99 8,305 45,461 +3,843
Jul12 120203 97.29 98.85 96.79 98.45 +1.89 3,196 37,570 +975
Oct12 120203 98.00 98.00 98.00 98.00 +1.61 0 89 +0
Dec12 120203 95.00 96.90 94.75 96.38 +1.32 2,162 19,976 +1,568
Mar13 120203 96.36 97.56 96.36 97.56 +1.39 100 756 +91
Total Volume and Open Interest 27,923 178,051 +5,365
Lumber(CME)
Mar12 120203 253.0 262.5 251.2 262.5 +9.7 1,895 5,736 -361
May12 120203 262.6 268.0 261.3 265.2 +4.4 1,548 3,869 +961
Jul12 120203 272.4 277.0 272.4 275.2 +2.8 29 549 +8
Sep12 120203 277.9 283.5 277.9 282.7 +4.4 47 507 +10
Total Volume and Open Interest 3,548 10,712 +633
Crude Oil(NYM)
Mar12 120203 96.61 98.03 96.01 97.84 +1.48 293,554 288,087 -2,250
Apr12 120203 97.01 98.40 96.41 98.23 +1.49 78,742 119,439 +11,709
May12 120203 97.54 98.86 96.97 98.71 +1.54 37,886 103,321 +1,541
Jun12 120203 97.85 99.30 97.45 99.17 +1.60 52,429 102,216 -140
Jul12 120203 98.30 99.65 97.86 99.54 +1.63 21,056 50,731 +936
Aug12 120203 98.76 99.82 98.73 99.79 +1.63 15,479 40,207 +42
Sep12 120203 98.95 100.06 98.55 100.00 +1.61 13,277 43,881 +920
Oct12 120203 99.37 100.20 98.77 100.20 +1.60 5,285 32,530 -145
Nov12 120203 99.11 100.38 98.95 100.38 +1.58 5,117 32,970 -290
Dec12 120203 99.03 100.65 98.81 100.53 +1.56 45,134 188,242 -176
Jan13 120203 100.57 100.57 100.33 100.54 +1.56 2,099 30,971 -88
Feb13 120203 99.16 100.49 99.15 100.48 +1.55 1,362 16,496 -180
Mar13 120203 100.34 100.34 100.34 100.34 +1.52 2,866 17,169 -271
Apr13 120203 100.12 100.12 100.12 100.12 +1.49 362 8,702 +81
May13 120203 99.86 99.86 99.86 99.86 +1.46 338 8,323 +26
Jun13 120203 98.38 99.60 98.38 99.58 +1.44 6,926 53,850 +115
Total Volume and Open Interest 618,838 1,417,999 +18,125
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120203 96.650 98.025 96.000 97.850 +1.500 8,730 2,407 +249
Apr12 120203 97.125 98.350 96.450 98.225 +1.475 321 296 -63
May12 120203 97.500 98.750 97.025 98.700 +1.525 139 152 -47
Jun12 120203 98.200 99.175 98.200 99.175 +1.600 31 50 +17
Jul12 120203 99.550 99.550 99.550 99.550 +1.650 0 12 +0
Aug12 120203 99.800 99.800 99.800 99.800 +1.650 0 8 +0
Sep12 120203 100.000 100.000 100.000 100.000 +1.600 0 1 +0
Oct12 120203 100.200 100.200 100.200 100.200 +1.600 0 10 +0
Nov12 120203 100.375 100.375 100.375 100.375 +1.575      
Total Volume and Open Interest 9,226 3,159 +157
Heating Oil(NYM)
Mar12 120203 306.14 311.86 304.82 311.44 +6.15 65,774 92,982 +1,091
Apr12 120203 304.32 309.80 302.97 309.46 +6.17 26,476 38,115 +269
May12 120203 302.60 307.69 301.27 307.48 +6.14 15,738 32,326 +670
Jun12 120203 301.97 306.51 300.28 306.29 +6.00 20,751 50,400 +1,068
Jul12 120203 301.78 306.20 301.62 306.00 +5.75 3,379 12,644 +570
Aug12 120203 302.00 306.08 301.95 306.08 +5.56 1,864 5,632 +287
Sep12 120203 301.69 306.76 301.69 306.50 +5.44 1,296 11,373 +403
Oct12 120203 302.00 307.16 302.00 307.16 +5.36 526 4,366 +158
Nov12 120203 302.75 307.82 302.75 307.82 +5.30 284 2,723 +71
Dec12 120203 303.26 308.68 303.00 308.37 +5.19 3,995 22,657 +429
Jan13 120203 308.92 308.92 308.92 308.92 +5.12 54 3,172 +1
Feb13 120203 308.50 308.59 308.50 308.59 +5.12 31 750 +1
Total Volume and Open Interest 140,188 277,990 +5,029
Gasoline(NYMEX)
Mar12 120203 288.14 292.59 287.18 291.44 +4.55 63,035 102,067 -1,956
Apr12 120203 301.40 305.21 300.09 304.66 +4.83 43,174 47,366 +1,185
May12 120203 299.89 303.84 299.08 303.46 +4.84 24,089 43,046 -544
Jun12 120203 296.47 300.95 296.26 300.57 +4.82 19,193 40,942 -1,013
Jul12 120203 293.15 297.14 293.15 296.95 +4.76 9,763 23,341 +623
Aug12 120203 288.68 293.50 288.68 293.23 +4.78 5,779 15,222 +397
Sep12 120203 284.61 289.56 284.38 289.23 +4.75 3,645 13,048 +576
Oct12 120203 273.53 274.69 271.84 274.69 +4.60 1,614 9,394 +256
Nov12 120203 268.47 271.09 268.47 271.09 +4.65 1,066 4,207 -10
Dec12 120203 264.50 269.31 264.50 269.02 +4.68 1,372 16,744 +136
Total Volume and Open Interest 172,972 324,033 -326
e-miNY RBOB Gasoline(NYM)
Mar12 120203 291.40 291.44 291.40 291.40 +4.50 1 1 +1
Apr12 120203 304.70 304.70 304.66 304.70 +4.90      
May12 120203 303.50 303.50 303.46 303.50 +4.90      
Jun12 120203 300.60 300.60 300.57 300.60 +4.80      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Mar12 120203 2.558 2.560 2.450 2.499 -0.055 190,342 299,595 -6,996
Apr12 120203 2.715 2.725 2.622 2.677 -0.038 77,525 163,827 +3,032
May12 120203 2.856 2.856 2.735 2.789 -0.030 38,833 128,124 -669
Jun12 120203 2.898 2.923 2.820 2.879 -0.021 24,490 70,392 +3,407
Jul12 120203 2.961 2.996 2.890 2.954 -0.013 26,018 66,308 -1,296
Aug12 120203 3.003 3.030 2.924 2.988 -0.010 19,928 34,611 +3,000
Sep12 120203 2.960 3.045 2.938 3.002 -0.008 13,912 42,957 +3,280
Oct12 120203 3.062 3.094 2.982 3.048 -0.006 24,290 103,657 +2,365
Nov12 120203 3.173 3.250 3.142 3.211 +0.008 4,788 38,356 +567
Dec12 120203 3.496 3.543 3.428 3.507 +0.023 4,330 34,857 +63
Jan13 120203 3.584 3.680 3.556 3.640 +0.026 7,612 53,914 +98
Feb13 120203 3.587 3.683 3.562 3.645 +0.028 1,381 15,553 -123
Mar13 120203 3.563 3.660 3.539 3.622 +0.029 2,202 25,196 -25
Apr13 120203 3.521 3.618 3.500 3.582 +0.031 2,529 34,577 +342
May13 120203 3.545 3.613 3.525 3.607 +0.032 416 10,336 +19
Jun13 120203 3.577 3.647 3.557 3.640 +0.033 371 3,989 +143
Total Volume and Open Interest 442,747 1,211,050 +7,720
Brent Crude Oil(ICE)
Mar12 120203 112.50 114.71 111.93 114.58 +2.51 223,572 175,258 -3,547
Apr12 120203 111.89 114.36 111.56 114.24 +2.55 114,510 160,394 +3,206
May12 120203 111.99 114.10 111.29 113.97 +2.55 59,853 93,774 +4,913
Jun12 120203 111.27 113.79 111.04 113.68 +2.52 68,132 90,408 +3,885
Jul12 120203 111.15 113.45 110.73 113.34 +2.48 17,151 42,070 +2,277
Aug12 120203 110.81 113.04 110.36 112.92 +2.42 8,793 42,442 +463
Sep12 120203 110.33 112.55 109.91 112.41 +2.36 9,676 50,827 -977
Oct12 120203 109.93 112.11 109.52 111.97 +2.31 5,539 26,777 +183
Nov12 120203 109.57 111.69 109.17 111.55 +2.24 4,574 18,391 -62
Dec12 120203 109.00 111.30 108.81 111.13 +2.18 37,285 110,409 +1,206
Jan13 120203 110.73 110.73 110.73 110.73 +2.15 1,902 13,155 +323
Feb13 120203 110.33 110.33 110.33 110.33 +2.12 1,586 8,262 +425
Mar13 120203 109.94 109.94 109.94 109.94 +2.08 1,249 9,157 +74
Apr13 120203 109.49 109.49 109.49 109.49 +2.06 24 3,525 +9
Total Volume and Open Interest 567,785 1,012,787 +12,022
Gas Oil(ICE)
Feb12 120203 952.50 972.75 950.25 959.50 +11.75 41,593 72,290 -4,172
Mar12 120203 954.50 974.00 951.50 960.75 +11.25 87,905 125,178 -555
Apr12 120203 952.25 970.75 949.25 958.00 +10.25 38,196 66,824 +4,324
May12 120203 948.50 966.25 945.75 954.00 +9.50 19,391 51,865 +2,849
Jun12 120203 945.75 963.00 943.00 950.75 +8.50 22,072 47,103 -801
Jul12 120203 942.25 959.75 942.25 949.50 +7.75 4,577 26,884 -317
Aug12 120203 942.25 959.75 942.25 949.50 +7.50 4,094 19,262 -869
Sep12 120203 942.00 959.50 942.00 949.25 +7.50 4,776 19,000 +361
Oct12 120203 944.25 958.25 944.25 948.00 +7.25 2,572 13,180 -104
Nov12 120203 942.75 956.50 942.75 946.25 +7.25 934 9,044 +390
Total Volume and Open Interest 235,369 533,165 +1,077
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120203 2.184 2.184 2.149 2.173 unch 109 1,304 +37
Apr12 120203 2.205 2.205 2.180 2.202 +0.002 132 1,016 +24
May12 120203 2.250 2.250 2.210 2.231 -0.003 110 926 +57
Jun12 120203 2.260 2.260 2.240 2.258 unch 93 853 +2
Jul12 120203 2.296 2.296 2.260 2.277 +0.003 85 1,644 +2
Aug12 120203 2.260 2.273 2.259 2.267 unch 5 972 +0
Sep12 120203 2.237 2.237 2.233 2.233 unch 15 861 -10
Total Volume and Open Interest 589 10,692 +84
WTI Crude Oil(ICE)
Mar12 120203 96.62 98.03 96.02 97.84 +1.48 68,605 54,999 -643
Apr12 120203 96.88 98.39 96.43 98.23 +1.49 24,265 32,209 +2,435
May12 120203 97.32 98.83 96.96 98.71 +1.54 10,736 23,086 -835
Jun12 120203 97.69 99.28 97.44 99.17 +1.60 16,858 42,572 +455
Jul12 120203 98.15 99.60 98.15 99.54 +1.63 8,022 14,566 +318
Aug12 120203 98.40 99.87 98.40 99.79 +1.63 5,984 12,713 -8
Sep12 120203 98.61 100.08 98.61 100.00 +1.61 3,803 12,599 +54
Oct12 120203 98.90 100.20 98.82 100.20 +1.60 2,818 8,267 +1,215
Nov12 120203 99.08 100.47 99.08 100.38 +1.58 1,603 6,667 -692
Dec12 120203 99.15 100.63 99.11 100.53 +1.56 13,243 54,546 -395
Jan13 120203 100.54 100.54 100.54 100.54 +1.56 421 5,211 -66
Feb13 120203 100.48 100.48 100.48 100.48 +1.55 59 1,277 +8
Mar13 120203 100.34 100.34 100.34 100.34 +1.52 15 1,757 +6
Apr13 120203 100.12 100.12 100.12 100.12 +1.49 0 421 +0
May13 120203 99.86 99.86 99.86 99.86 +1.46 0 571 +0
Jun13 120203 99.42 99.58 99.42 99.58 +1.44 720 15,522 -43
Total Volume and Open Interest 161,137 359,399 +2,030
US Dollar Index(ICE)
Mar12 120203 79.125 79.485 78.815 79.058 -0.052 34,833 53,048 -1,332
Jun12 120203 79.855 79.855 79.427 79.427 -0.098 0 566 +0
Sep12 120203 79.827 79.827 79.827 79.827 -0.132      
Total Volume and Open Interest 34,833 53,614 -1,332
Australian Dollar(CME)
Mar12 120203 106.53 107.43 106.20 107.35 +0.78 137,510 150,096 +719
Jun12 120203 105.30 106.39 105.30 106.35 +0.77 105 620 +2
Sep12 120203 105.40 105.40 104.66 105.40 +0.74 0 110 +0
Total Volume and Open Interest 137,615 150,836 +721
British Pound(CME)
Mar12 120203 158.03 158.55 157.45 158.25 +0.28 107,035 195,880 +5,230
Jun12 120203 158.09 158.11 157.41 158.11 +0.27 70 237 +44
Sep12 120203 157.96 157.96 157.69 157.96 +0.27 0 3 +0
Total Volume and Open Interest 107,105 196,123 +5,274
Canadian Dollar(CME)
Mar12 120203 99.97 100.63 99.57 100.57 +0.60 76,822 114,212 +570
Jun12 120203 99.67 100.42 99.41 100.36 +0.61 108 3,563 +26
Sep12 120203 99.35 100.16 99.17 100.13 +0.60 2 1,498 +0
Dec12 120203 99.65 99.95 99.31 99.92 +0.61 3 553 +1
Total Volume and Open Interest 76,935 119,867 +597
Japanese Yen(CME)
Mar12 120203 131.29 131.38 130.36 130.64 -0.70 65,221 177,303 +5,270
Jun12 120203 131.40 131.49 130.61 130.78 -0.71 148 987 +76
Sep12 120203 130.96 131.67 130.96 130.96 -0.71 0 18 +0
Total Volume and Open Interest 65,369 178,313 +5,346
Swiss Franc(CME)
Mar12 120203 109.13 109.63 108.33 109.01 -0.13 29,186 41,748 +970
Jun12 120203 109.49 109.51 109.03 109.21 -0.12 4 54 +1
Sep12 120203 109.41 109.54 109.41 109.41 -0.13 0 4 +0
Total Volume and Open Interest 29,190 41,807 +971
EuroFX(CME)
Mar12 120203 131.47 132.17 130.67 131.54 +0.11 348,285 299,201 -1,507
Jun12 120203 131.43 132.08 130.77 131.59 +0.11 377 4,626 +98
Sep12 120203 131.68 131.68 131.56 131.68 +0.12 10 73 +1
Total Volume and Open Interest 348,674 303,919 -1,409
Mexican Peso(CME)
Feb12 120203 788.0 788.0 779.8 788.0 +8.2 0 930 +0
Mar12 120203 778.5 787.2 775.0 786.0 +8.2 33,007 148,748 -279
Total Volume and Open Interest 33,009 150,288 -279
Brazilian Real(CME)
Mar12 120203 577.00 579.50 575.40 579.40 +2.40 134 3,290 +106
Apr12 120203 576.25 576.25 576.15 576.25 +2.40 15 15 +15
May12 120203 573.10 573.10 573.00 573.10 +2.40      
Jun12 120203 569.95 569.95 569.85 569.95 +2.40 0 66 +0
Total Volume and Open Interest 149 16,921 +121
30-Year T-Bonds(CBOT)
Mar12 120203 144~210 144~290 142~060 142~130 -2~060 378,274 614,508 +1,677
Jun12 120203 143~100 143~140 140~280 140~310 -2~060 1,698 7,530 +553
Sep12 120203 139~270 142~010 139~270 139~270 -2~060      
Total Volume and Open Interest 379,972 622,038 +2,230
10-Year T-Notes(CBOT)
Mar12 120203 132~055 132~105 131~095 131~105 -0~270 1,018,737 1,766,243 +12,602
Jun12 120203 132~030 132~050 131~025 131~030 -0~295 4,783 11,807 +1,538
Sep12 120203 130~080 131~055 130~080 130~080 -0~295      
Total Volume and Open Interest 1,023,520 1,778,051 +14,140
5-Year T-Notes(CBOT)
Mar12 120203 124~006 124~015 123~089 123~091 -0~043 490,785 1,466,031 -8,280
Jun12 120203 124~000 124~000 123~075 123~076 -0~048 332 3,259 +12
Sep12 120203 122~100 123~020 122~100 122~100 -0~048      
Total Volume and Open Interest 491,117 1,469,290 -8,268
2 Year T-Notes(CBOT)
Mar12 120203 110~047 110~048 110~042 110~042 -0~005 151,753 944,154 +13,607
Jun12 120203 110~040 110~040 110~034 110~034 -0~006 73 4,142 +23
Sep12 120203 109~100 109~106 109~100 109~100 -0~006      
Total Volume and Open Interest 151,826 948,296 +13,630
Eurodollars(CME)
Mar12 120203 99.580 99.580 99.560 99.570 -0.010 219,223 955,284 +10,782
Jun12 120203 99.580 99.585 99.555 99.570 -0.010 243,202 1,016,240 +7,120
Sep12 120203 99.560 99.565 99.535 99.545 -0.015 223,968 750,494 +2,798
Dec12 120203 99.535 99.545 99.510 99.520 -0.015 255,313 816,946 +3,555
Mar13 120203 99.520 99.535 99.495 99.505 -0.015 241,313 706,683 -20,452
Jun13 120203 99.500 99.515 99.465 99.470 -0.030 196,558 596,084 +15,716
Sep13 120203 99.475 99.485 99.420 99.425 -0.045 169,378 574,990 +2,721
Dec13 120203 99.430 99.440 99.360 99.365 -0.065 135,102 575,829 +11,025
Mar14 120203 99.380 99.390 99.290 99.295 -0.085 115,715 426,420 +6,701
Jun14 120203 99.300 99.310 99.190 99.195 -0.100 101,380 311,260 +2,053
Sep14 120203 99.185 99.200 99.065 99.070 -0.115 110,966 246,787 +12,791
Dec14 120203 99.035 99.060 98.905 98.910 -0.125 79,145 281,479 +1,296
Mar15 120203 98.885 98.905 98.745 98.750 -0.130 56,941 183,412 +4,944
Jun15 120203 0.411 0.436 0.266 0.271 -0.140 34,971 131,706 -652
Sep15 120203 0.246 0.271 0.096 0.101 -0.140 30,411 86,597 +2,175
Dec15 120203 0.071 0.096 6.470 6.475 +6.409 28,104 99,827 +262
Mar16 120203 6.480 6.505 6.320 6.325 -0.145 17,246 56,599 +2,032
Jun16 120203 6.325 6.350 6.155 6.165 -0.150 16,538 48,116 +1,688
Total Volume and Open Interest 2,329,077 8,128,923 +72,849
30 Day Federal Funds(CBOT)
Feb12 120203 99.895 99.895 99.885 99.895 unch 15,131 72,024 +5,928
Mar12 120203 99.890 99.895 99.885 99.890 -0.005 8,400 36,756 -675
Apr12 120203 99.895 99.895 99.885 99.890 -0.005 4,952 38,576 +1,707
May12 120203 99.890 99.890 99.880 99.885 -0.005 3,638 44,707 +587
Jun12 120203 99.890 99.890 99.875 99.885 -0.005 3,051 29,755 -482
Jul12 120203 99.885 99.890 99.870 99.880 -0.005 1,195 34,693 +559
Total Volume and Open Interest 53,325 493,070 -55,651
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120203 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120203 99.665 99.665 99.665 99.665 unch      
Sep12 120203 99.662 99.662 99.662 99.662 unch      
Dec12 120203 99.660 99.660 99.660 99.660 unch      
Mar13 120203 99.655 99.655 99.655 99.655 unch      
Jun13 120203 99.640 99.640 99.640 99.640 unch      
Sep13 120203 99.640 99.640 99.640 99.640 unch      
Dec13 120203 99.640 99.640 99.640 99.640 unch      
Mar14 120203 99.500 99.500 99.500 99.500 unch      
Jun14 120203 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120203 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120203 99.67 99.67 99.67 99.67 unch 50 1,433 -7
Sep12 120203 99.66 99.66 99.66 99.66 unch 50 679 -32
Dec12 120203 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120203 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120203 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120203 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120203 99.64 99.64 99.64 99.64 unch 0 279 +0
Total Volume and Open Interest 100 5,021 -39
Japanese Gov't Bonds(SGX)
Mar12 120203 142.78 142.86 142.69 142.71 -0.06 3,793 26,400 +1,008
Jun12 120203 142.56 142.56 142.11 142.11 -0.06 1 13 +1
Sep12 120203 140.02 140.02 140.02 140.02 -0.06 0 5 +0
Total Volume and Open Interest 3,794 26,422 +1,009
Euro-Bund(EUREX)
Mar12 120203 139.34 139.59 138.13 138.32 -0.76 703,181 888,738 +2,829
Jun12 120203 137.60 137.81 136.47 136.60 -0.77 2,384 8,286 +432
Sep12 120203 136.52 136.52 136.52 136.52 -0.76 0 1 +0
Total Volume and Open Interest 705,565 897,025 +3,261
Euro-Bobl(EUREX)
Mar12 120203 125.38 125.50 124.75 124.98 -0.29 419,202 710,656 +3,650
Jun12 120203 123.76 123.76 123.25 123.38 -0.30 16 10,079 +15
Sep12 120203 123.28 123.28 123.28 123.28 -0.29 0 4 +0
Total Volume and Open Interest 419,218 720,739 +3,665
3-Mth Euribor(EUREX)
Mar12 120203 99.100 99.100 99.100 99.100 -0.025 555 1,528 -328
Jun12 120203 99.210 99.215 99.210 99.215 -0.020 25 1,128 +25
Sep12 120203 99.245 99.255 99.245 99.255 -0.015 228 1,037 +25
Total Volume and Open Interest 1,030 6,394 -104
Long Gilt(LIFFE)
Mar12 120203 116~05 116~11 115~00 115~08 -0~25 178,483 311,271 -10,715
Jun12 120203 115~05 115~05 113~29 114~04 -0~25 0 91 +0
Total Volume and Open Interest 178,483 311,362 -10,715
3-Mth Short Sterling(LIFFE)
Mar12 120203 99.02 99.02 98.99 99.02 unch 68,757 312,968 -2,051
Jun12 120203 99.07 99.08 99.05 99.07 -0.01 69,198 257,946 -1,113
Sep12 120203 99.11 99.12 99.07 99.09 -0.02 72,195 306,930 +412
Dec12 120203 99.10 99.11 99.06 99.08 -0.03 78,380 260,771 +4,876
Mar13 120203 99.10 99.11 99.04 99.07 -0.04 84,169 306,551 +677
Jun13 120203 99.06 99.08 99.00 99.02 -0.05 57,970 235,253 -2,874
Total Volume and Open Interest 560,748 2,167,326 -406
3-Mth Euribor(LIFFE)
Mar12 120203 99.140 99.140 99.090 99.100 -0.025 119,816 562,116 +10,200
Jun12 120203 99.250 99.250 99.200 99.215 -0.020 164,977 526,997 +3,661
Sep12 120203 99.275 99.285 99.235 99.255 -0.015 137,241 465,922 +589
Total Volume and Open Interest 907,295 3,495,468 +31,258
3-Mth Aus T-Bills(SFE)
Mar12 120203 95.84 95.86 95.83 95.86 +0.01 20,976 222,272 +2,932
Jun12 120203 96.17 96.21 96.16 96.20 +0.02 20,441 176,843 +1,486
Sep12 120203 96.29 96.33 96.28 96.33 +0.02 15,289 118,183 +430
Dec12 120203 96.30 96.34 96.28 96.33 +0.02 7,683 80,424 +1,612
Mar13 120203 96.26 96.31 96.26 96.30 +0.02 2,090 51,809 -295
Jun13 120203 96.22 96.27 96.22 96.27 +0.03 922 54,765 -344
Sep13 120203 96.17 96.23 96.17 96.23 +0.04 734 34,009 +455
Dec13 120203 96.14 96.18 96.10 96.17 +0.03 393 24,644 +121
Mar14 120203 96.09 96.11 96.08 96.11 +0.02 121 2,689 +29
Jun14 120203 95.98 96.03 95.98 96.02 +0.02 63 467 -1
Total Volume and Open Interest 68,712 766,288 +6,425
10-Year Aus T-Bonds(SFE)
Mar12 120203 96.23 96.26 96.20 96.24 +0.01 62,073 374,751 +11,007
Jun12 120203 96.24 96.24 96.24 96.24 +0.01      
Total Volume and Open Interest 62,073 374,751 +11,007
3-Year Aus T-Bonds(SFE)
Mar12 120203 96.81 96.84 96.79 96.82 unch 185,199 469,318 +25,406
Jun12 120203 96.82 96.82 96.82 96.82 unch      
Total Volume and Open Interest 185,199 469,318 +25,406
Gold(CMX)
Feb12 120203 1758.7 1761.3 1724.5 1737.9 -18.9 2,027 1,783 -1,675
Apr12 120203 1761.7 1765.9 1726.2 1740.3 -19.0 124,538 237,961 +6,889
Jun12 120203 1762.3 1768.4 1729.5 1743.0 -19.1 2,122 57,357 -599
Aug12 120203 1765.0 1769.8 1731.4 1745.5 -19.1 297 18,064 -26
Oct12 120203 1772.2 1772.2 1738.3 1747.9 -19.0 207 12,012 -141
Dec12 120203 1769.4 1774.1 1736.9 1750.3 -19.0 942 27,828 +155
Feb13 120203 1772.3 1773.9 1748.7 1752.5 -18.9 242 12,108 +139
Apr13 120203 1754.1 1754.8 1754.1 1754.8 -18.9 0 2,784 +0
Jun13 120203 1757.5 1757.5 1757.5 1757.5 -18.9 0 11,559 +0
Aug13 120203 1760.5 1760.5 1760.5 1760.5 -18.8 0 204 +0
Oct13 120203 1763.6 1763.6 1763.6 1763.6 -18.7 0 1 +0
Dec13 120203 1776.0 1776.0 1766.9 1766.9 -18.6 150 11,297 +50
Total Volume and Open Interest 131,859 430,094 +4,961
Silver(CMX)
Mar12 120203 3433.5 3439.0 3331.0 3374.9 -42.6 40,833 46,000 -1,300
May12 120203 3427.0 3442.0 3343.0 3381.0 -42.4 7,983 14,931 +1,055
Jul12 120203 3431.0 3435.0 3364.5 3385.8 -42.2 1,033 6,312 +154
Sep12 120203 3441.5 3441.5 3378.0 3388.7 -42.1 192 3,466 +39
Dec12 120203 3427.5 3427.5 3369.5 3392.5 -41.9 606 13,693 +155
Mar13 120203 3392.5 3392.5 3392.5 3392.5 -41.8 16 1,373 +10
May13 120203 3392.0 3392.0 3392.0 3392.0 -41.6 0 1,090 +0
Total Volume and Open Interest 50,783 101,921 +174
Platinum(NYMEX)
Apr12 120203 1630.5 1638.7 1616.7 1631.9 +2.0 9,533 42,642 -335
Jul12 120203 1637.2 1637.2 1625.4 1635.3 +2.2 72 1,939 +48
Oct12 120203 1638.4 1638.4 1638.4 1638.4 +2.2 1 159 +0
Jan13 120203 1641.4 1641.4 1641.4 1641.4 +2.2 0 3 +0
Total Volume and Open Interest 9,606 44,743 -287
Palladium(NYMEX)
Mar12 120203 51.64 61.64 49.59 53.49 +1.20 3,889 18,204 +223
Jun12 120203 61.39 61.39 51.29 55.19 +1.20 245 1,490 +232
Sep12 120203 56.54 56.54 56.54 56.54 +1.20 0 158 +0
Total Volume and Open Interest 4,134 19,853 +455
Copper(CMX)
Mar12 120203 378.85 391.45 377.75 390.15 +12.05 47,105 70,593 -430
May12 120203 380.00 392.25 378.80 391.15 +12.00 4,663 32,874 +131
Jul12 120203 380.50 393.25 380.50 392.15 +11.95 2,609 26,422 +520
Sep12 120203 388.55 393.10 388.55 393.05 +12.00 454 4,022 -20
Dec12 120203 381.95 394.60 381.95 393.85 +11.95 1,089 7,556 +404
Total Volume and Open Interest 56,524 152,459 +672
DJIA Index(CBOT)
Mar12 120203 12663 12814 12655 12793 +127 513 11,268 +280
Jun12 120203 12721 12721 12596 12721 +125 0 287 +0
Sep12 120203 12658 12658 12533 12658 +125      
Dec12 120203 12581 12581 12456 12581 +125      
Total Volume and Open Interest 513 11,555 +280
E-mini DJIA Index(CBOT)
Mar12 120203 12667 12833 12645 12793 +127 100,929 109,912 +6,318
Jun12 120203 12631 12731 12631 12721 +125 4 63 +0
Sep12 120203 12615 12701 12615 12658 +125 0 12 +0
Dec12 120203 12633 12633 12581 12581 +125 1 3 +1
Total Volume and Open Interest 100,934 109,990 +6,319
S & P 500(CME)
Mar12 120203 1323.00 1342.00 1320.30 1339.10 +16.40 14,339 248,673 -392
Jun12 120203 1334.00 1336.00 1333.50 1333.50 +16.50 49 2,889 +6
Sep12 120203 1325.00 1329.80 1323.80 1327.30 +16.50 6 1,087 -3
Dec12 120203 1318.00 1323.60 1318.00 1320.80 +16.50 259 481 +255
Total Volume and Open Interest 14,653 253,130 -134
S & P 500 E-Mini(Globex)
Mar12 120203 1322.75 1342.00 1320.00 1339.00 +16.25 1,904,608 2,680,101 +8,007
Jun12 120203 1317.00 1336.25 1315.75 1333.50 +16.50 1,042 57,903 +161
Total Volume and Open Interest 1,905,719 2,738,326 +8,149
NASDAQ 100(CME)
Mar12 120203 2490.80 2529.50 2490.80 2523.00 +31.50 1,149 16,240 +746
Jun12 120203 2517.30 2530.00 2517.30 2517.30 +31.00      
Sep12 120203 2514.80 2515.80 2514.80 2514.80 +31.00      
Total Volume and Open Interest 1,149 16,240 +746
NASDAQ 100 E-Mini(Globex)
Mar12 120203 2492.00 2530.00 2489.80 2523.00 +31.50 206,687 388,383 +6,398
Jun12 120203 2492.30 2522.50 2492.30 2517.30 +31.00 36 195 -6
Total Volume and Open Interest 206,727 388,585 +6,392
S & P Midcap 400(CME)
Mar12 120203 967.60 970.00 967.60 967.60 +13.90 182 1,620 +0
Jun12 120203 965.20 967.60 965.20 965.20 +13.90      
Sep12 120203 963.20 965.60 963.20 963.20 +13.90      
Total Volume and Open Interest 182 1,620 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120203 8875 8950 8830 8915 +45 4,870 22,251 +459
Jun12 120203 8870 8870 8810 8855 +45 2 45 +2
Total Volume and Open Interest 4,872 22,296 +461
Nikkei 225(SGX)
Mar12 120203 8870 8895 8820 8850 -25 75,596 204,308 +2,840
Jun12 120203 8805 8805 8750 8775 -25 1,006 7,521 +875
Sep12 120203 8770 8770 8770 8770 -25 0 30 +0
Total Volume and Open Interest 77,718 224,955 +4,826
CAC 40(EURONEXT)
Feb12 120203 3380.5 3430.5 3360.0 3420.5 +45.5 73,030 293,079 -1,508
Mar12 120203 3381.0 3430.0 3363.0 3421.0 +45.5 3,790 26,062 +80
Apr12 120203 3363.0 3421.5 3363.0 3414.0 +44.5 0 15 +3
Total Volume and Open Interest 76,822 319,213 -1,425
Hang Seng Index(HKFE)
Feb12 120203 20729 20817 20652 20755 -17 71,041 91,366 +3,748
Mar12 120203 20786 20786 20606 20702 -9 1,386 5,822 -69
Total Volume and Open Interest 72,907 100,009 +4,013
DAX(EUREX)
Mar12 120203 6663.0 6795.0 6639.5 6768.0 +106.0 166,840 166,955 +3,527
Jun12 120203 6678.0 6806.5 6655.0 6781.5 +105.5 1,298 5,908 +601
Sep12 120203 6715.5 6797.5 6715.5 6788.5 +106.0 98 425 -35
Total Volume and Open Interest 168,236 173,288 +4,093
FT-SE 100(EURONEXT)
Mar12 120203 5762.00 5878.50 5741.00 5856.00 +107.00 104,942 643,259 +225
Jun12 120203 5716.50 5815.00 5716.50 5805.50 +106.00 1,006 9,386 +2,002
Sep12 120203 5775.00 5775.00 5775.00 5775.00 +107.50 0 10 +0
Total Volume and Open Interest 105,948 652,655 +2,227
SPI 200(SFE)
Mar12 120203 4243.0 4250.0 4211.0 4222.0 -17.0 31,767 182,191 -3,040
Jun12 120203 4233.0 4233.0 4233.0 4233.0 -17.0 550 2,010 -173
Sep12 120203 4200.0 4200.0 4200.0 4200.0 -16.0 22 1,348 -2
Total Volume and Open Interest 32,731 187,766 -2,939
GSCI(CME)
Feb12 120203 663.00 667.00 661.00 667.00 +9.00 186 10,107 -57
Mar12 120203 666.15 670.40 664.50 670.30 +8.80 112 147 +108
Apr12 120203 672.00 672.00 662.95 672.00 +9.00      
Total Volume and Open Interest 298 10,254 +51
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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