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 Tue February 07, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120207 1232.00 1239.50 1227.00 1232.00 -1.00 101,505 181,222 -5,975
May12 120207 1240.75 1248.00 1236.00 1241.00 -1.00 29,756 124,192 +3,325
Jul12 120207 1250.75 1258.00 1245.50 1250.75 -1.00 28,051 97,032 -241
Aug12 120207 1254.00 1254.50 1244.00 1249.00 -0.50 185 2,659 -18
Sep12 120207 1237.50 1243.50 1237.50 1243.50 +1.00 299 2,021 +22
Nov12 120207 1238.00 1243.00 1232.00 1241.25 +2.25 15,433 74,425 +1,814
Jan13 120207 1244.00 1247.25 1240.00 1247.25 +2.25 1,097 14,373 +197
Mar13 120207 1250.00 1250.00 1241.75 1248.75 +2.50 1,774 2,735 +909
May13 120207 1241.50 1246.25 1238.50 1245.50 +2.00 476 1,311 +166
Jul13 120207 1241.00 1248.00 1240.50 1247.50 +2.00 169 1,440 +32
Aug13 120207 1242.25 1242.25 1239.25 1242.25 +3.00 0 2 +0
Sep13 120207 1225.00 1225.00 1221.00 1225.00 +4.00      
Nov13 120207 1210.00 1213.00 1201.00 1211.25 +5.25 99 2,794 +44
Jan14 120207 1218.50 1218.50 1213.25 1218.50 +5.25 0 60 +0
Total Volume and Open Interest 178,874 504,696 +303
Soybean Meal(CBOT)
Mar12 120207 326.40 328.70 325.00 325.40 -2.10 32,514 80,553 -3,961
May12 120207 328.30 329.80 326.50 327.00 -2.00 9,815 35,348 +362
Jul12 120207 330.50 332.20 328.90 329.40 -2.20 6,413 31,337 -576
Aug12 120207 330.40 330.40 328.80 329.20 -1.90 375 6,391 -73
Sep12 120207 330.00 330.00 327.50 328.00 -1.80 210 5,638 -21
Oct12 120207 325.90 326.00 324.10 325.90 -0.50 111 3,554 +8
Dec12 120207 325.10 327.00 323.90 325.70 -0.40 3,831 23,417 -660
Jan13 120207 325.60 327.60 325.60 326.80 -0.40 388 2,553 +258
Mar13 120207 327.90 328.30 327.80 327.90 -0.40 315 2,876 +33
May13 120207 327.30 327.70 327.30 327.30 -0.40 63 1,551 +9
Total Volume and Open Interest 54,080 194,731 -4,620
Soybean Oil(CBOT)
Mar12 120207 52.13 52.38 51.76 52.17 +0.01 43,009 137,579 -3,515
May12 120207 52.49 52.76 52.15 52.57 +0.01 14,264 83,230 +1,138
Jul12 120207 52.92 53.15 52.62 52.97 unch 9,107 53,033 +288
Aug12 120207 53.05 53.26 52.89 53.09 +0.01 453 6,535 -24
Sep12 120207 53.15 53.31 53.07 53.18 -0.01 465 5,766 +149
Oct12 120207 53.23 53.39 53.04 53.24 unch 165 5,521 -8
Dec12 120207 53.36 53.60 53.11 53.45 unch 4,284 30,009 -610
Jan13 120207 53.76 53.76 53.60 53.60 unch 147 1,190 +130
Mar13 120207 53.94 53.99 53.69 53.78 unch 144 1,012 +142
May13 120207 53.80 53.83 53.70 53.83 unch 0 135 +0
Total Volume and Open Interest 72,038 325,091 -2,310
Canola(WCE)
Mar12 120207 529.6 533.4 528.5 532.5 +2.9 15,655 61,815 -5,109
May12 120207 533.2 537.1 532.1 536.2 +3.1 13,432 46,588 +3,521
Jul12 120207 536.5 540.4 534.7 539.5 +3.0 4,022 27,563 +425
Nov12 120207 515.5 517.7 513.7 517.1 +1.6 3,938 32,166 +1,738
Jan13 120207 522.0 524.6 521.4 523.9 +3.4 65 1,778 +62
Total Volume and Open Interest 37,162 171,116 +648
Corn(CBOT)
Mar12 120207 643.00 645.00 639.25 642.25 -2.00 127,335 387,827 -7,092
May12 120207 650.00 651.75 646.00 648.50 -2.75 43,597 269,788 +2,781
Jul12 120207 654.50 656.50 651.00 652.50 -3.75 40,445 216,627 +4,712
Sep12 120207 603.50 605.00 596.25 598.50 -6.75 8,345 70,925 +2,092
Dec12 120207 579.00 581.50 573.00 575.25 -6.00 22,715 238,966 +4,602
Mar13 120207 591.00 593.00 584.50 586.75 -6.25 869 43,326 +390
May13 120207 599.75 600.00 593.75 593.75 -6.25 242 2,247 +40
Jul13 120207 603.25 604.75 597.00 598.75 -6.00 185 2,834 +43
Sep13 120207 567.50 570.75 566.50 567.25 -3.50 58 664 +8
Dec13 120207 560.00 562.00 557.50 560.25 -3.25 548 17,898 +175
Total Volume and Open Interest 244,429 1,253,744 +7,806
Wheat(CBOT)
Mar12 120207 669.00 672.00 655.25 662.25 -6.25 55,512 163,741 -3,829
May12 120207 680.00 683.25 667.50 672.25 -7.50 19,003 108,698 +813
Jul12 120207 691.25 695.00 681.25 684.75 -7.25 11,904 96,093 +720
Sep12 120207 709.00 711.00 698.00 700.50 -8.75 3,154 33,726 +1,128
Dec12 120207 726.00 728.00 715.25 718.75 -7.75 4,969 58,218 +1,063
Mar13 120207 739.00 742.50 732.00 733.00 -8.00 156 4,221 +8
Total Volume and Open Interest 95,102 471,400 +67
Wheat(KCBT)
Mar12 120207 718.75 722.00 708.75 712.00 -7.00 8,512 48,237 -159
May12 120207 726.50 729.50 716.50 719.00 -8.00 3,899 30,353 +775
Jul12 120207 732.75 735.75 723.50 726.25 -6.75 2,983 43,848 +393
Sep12 120207 745.00 747.25 737.00 737.25 -7.50 386 10,122 +104
Dec12 120207 763.00 765.00 755.00 755.25 -7.25 1,044 14,693 +207
Mar13 120207 768.75 775.00 766.00 766.00 -7.75 19 530 +11
Total Volume and Open Interest 16,852 148,218 +1,338
Wheat(MGE)
Mar12 120207 839.75 846.75 836.25 838.50 -2.50 1,287 11,386 -421
May12 120207 826.00 832.00 822.50 825.75 -1.00 1,109 8,256 -406
Jul12 120207 815.00 818.00 809.75 810.75 -1.50 577 8,913 -19
Sep12 120207 788.00 793.00 782.50 783.75 -4.75 367 5,387 +17
Dec12 120207 795.00 800.00 789.25 790.75 -4.75 372 4,109 +64
Total Volume and Open Interest 3,731 38,385 -763
Oats(CBOT)
Mar12 120207 326.50 329.75 322.25 327.75 +0.75 677 5,847 -252
May12 120207 318.50 320.75 313.25 317.00 -3.75 239 5,718 -12
Jul12 120207 316.00 319.75 310.50 315.00 -4.75 42 334 +10
Sep12 120207 315.00 318.00 315.00 315.00 -3.00 0 43 +0
Total Volume and Open Interest 969 12,945 -247
Rough Rice(CBOT)
Mar12 120207 13.94 14.11 13.78 14.10 +0.16 869 10,336 -96
May12 120207 14.25 14.38 14.07 14.38 +0.17 510 4,293 +311
Jul12 120207 14.59 14.65 14.42 14.65 +0.16 59 718 -8
Sep12 120207 14.69 14.74 14.52 14.74 +0.23 47 349 +9
Total Volume and Open Interest 1,485 15,704 +216
Live Cattle(CME)
Feb12 120207 123.535 125.785 123.500 125.350 +1.600 23,333 30,418 -7,440
Apr12 120207 127.535 128.850 127.200 128.575 +1.075 21,109 142,833 +3,110
Jun12 120207 127.100 128.150 126.980 127.950 +0.720 7,001 91,387 +110
Aug12 120207 128.985 130.150 128.880 130.075 +0.840 4,471 42,252 +448
Oct12 120207 132.000 133.400 132.000 133.380 +0.830 1,726 15,777 +361
Dec12 120207 132.950 134.050 132.850 134.035 +0.835 955 10,160 +284
Total Volume and Open Interest 58,766 337,052 -3,046
Feeder Cattle(CME)
Mar12 120207 154.200 155.400 154.050 155.000 +0.870 3,075 19,558 -81
Apr12 120207 156.500 157.500 156.450 157.100 +0.550 1,780 7,967 +121
May12 120207 157.750 158.825 157.750 158.650 +0.715 1,638 7,627 +273
Aug12 120207 158.800 160.450 158.800 160.000 +0.750 924 8,995 +339
Sep12 120207 159.300 160.000 158.900 160.000 +0.800 171 1,543 +50
Oct12 120207 158.985 159.825 158.900 159.800 +0.650 57 747 +27
Nov12 120207 159.000 160.000 158.950 160.000 +0.800 21 376 +12
Total Volume and Open Interest 7,667 46,824 +742
Lean Hogs(CME)
Feb12 120207 86.785 86.930 86.100 86.180 -0.955 2,476 13,391 -837
Apr12 120207 88.385 89.200 88.250 89.100 +0.550 13,993 92,754 +92
May12 120207 97.150 97.635 96.785 97.635 +0.635 92 2,927 +40
Jun12 120207 98.300 98.830 98.150 98.500 +0.020 7,978 60,953 +208
Jul12 120207 98.730 99.200 98.550 99.100 +0.250 3,298 22,892 +1,603
Aug12 120207 98.500 98.680 98.200 98.285 -0.215 4,014 20,875 +472
Oct12 120207 89.200 89.600 88.700 89.500 +0.250 4,560 21,188 +1,614
Dec12 120207 84.500 85.000 84.330 84.930 +0.180 2,431 11,989 +812
Total Volume and Open Interest 39,984 252,155 +4,463
Class III Milk(CME)
Feb12 120207 16.08 16.12 16.07 16.08 -0.07 369 5,535 +57
Mar12 120207 15.85 15.95 15.48 15.61 -0.27 486 5,850 -7
Apr12 120207 16.18 16.18 15.71 15.75 -0.28 187 3,569 +36
May12 120207 16.54 16.54 16.29 16.32 -0.16 107 3,052 +24
Jun12 120207 16.71 16.71 16.59 16.64 -0.07 51 2,594 +15
Total Volume and Open Interest 1,457 31,295 -4,102
Cocoa(ICE)
Mar12 120207 2260 2285 2230 2273 +10 20,527 51,037 -4,892
May12 120207 2293 2303 2257 2291 +1 13,540 47,458 +3,344
Jul12 120207 2320 2325 2285 2315 -2 3,843 27,048 +323
Sep12 120207 2325 2346 2311 2338 unch 662 15,386 -74
Dec12 120207 2349 2376 2335 2367 +6 1,169 16,111 +173
Mar13 120207 2360 2406 2360 2400 +10 1,529 9,078 +1,305
May13 120207 2398 2416 2398 2408 +6 60 2,595 +2
Total Volume and Open Interest 41,616 169,923 +330
Coffee "C"(ICE)
Mar12 120207 219.10 222.45 215.80 220.95 +2.15 11,908 53,467 -1,097
May12 120207 222.50 225.00 218.70 223.65 +1.95 6,141 39,925 +2,017
Jul12 120207 225.05 227.90 222.20 226.60 +1.85 2,656 19,859 +871
Sep12 120207 228.10 230.70 225.00 229.45 +1.85 1,297 8,856 -230
Dec12 120207 231.65 233.10 230.95 233.10 +1.75 663 8,121 +69
Mar13 120207 235.00 236.35 233.00 236.35 +1.45 201 1,337 +127
Total Volume and Open Interest 22,885 132,241 +1,764
Orange Juice(ICE)
Mar12 120207 202.00 202.05 191.55 195.85 -5.65 1,409 17,445 -566
May12 120207 195.30 195.30 186.60 189.35 -5.95 824 6,409 +304
Jul12 120207 188.00 188.00 182.00 184.95 -4.45 37 1,075 +15
Sep12 120207 182.00 183.95 182.00 183.95 -2.80 6 354 +4
Nov12 120207 172.50 176.15 172.50 176.15 -2.80 0 301 +0
Jan13 120207 173.65 173.65 173.65 173.65 -2.80 0 15 +0
Total Volume and Open Interest 2,276 25,603 -243
Sugar #11(ICE)
Mar12 120207 24.50 24.66 24.07 24.40 -0.10 43,357 200,455 +659
May12 120207 23.74 23.87 23.33 23.58 -0.16 26,515 147,494 +3,720
Jul12 120207 23.08 23.25 22.75 23.03 -0.09 20,118 156,084 +1,490
Oct12 120207 23.38 23.56 23.12 23.43 -0.07 8,863 72,770 +226
Mar13 120207 24.13 24.29 23.91 24.20 -0.08 4,451 54,130 +1,238
Total Volume and Open Interest 104,307 689,250 +7,540
London Cocoa(LCE)
Mar12 120207 1464 1480 1457 1472 unch 6,615 65,414 -880
May12 120207 1483 1495 1475 1488 -3 5,004 22,956 +30
Jul12 120207 1498 1510 1490 1504 -2 2,177 29,296 -286
Sep12 120207 1512 1520 1500 1510 -4 1,286 24,662 +152
Dec12 120207 1516 1522 1503 1516 -2 1,096 18,155 +102
Mar13 120207 1514 1533 1514 1526 -3 839 10,006 -232
May13 120207 1532 1534 1532 1534 -3 57 5,719 +68
Total Volume and Open Interest 17,192 178,573 -640
London Sugar(LCE)
Mar12 120207 643.00 650.00 638.40 646.90 +4.40 5,108 20,374 -1,463
May12 120207 628.90 636.20 622.50 631.90 +4.30 4,185 21,114 -1,093
Aug12 120207 611.50 616.40 605.30 613.30 +2.80 1,081 17,551 +119
Oct12 120207 611.80 614.70 605.20 611.50 +2.30 427 6,047 +175
Dec12 120207 611.00 617.30 610.40 615.50 +2.60 262 2,019 -73
Total Volume and Open Interest 11,213 70,490 -2,125
Cotton(ICE)
Mar12 120207 96.31 96.93 94.35 94.57 -1.74 14,224 71,335 -92
May12 120207 98.00 98.50 95.90 96.06 -1.77 7,235 48,130 +1,198
Jul12 120207 99.18 99.70 97.23 97.41 -1.80 4,147 38,165 +320
Oct12 120207 97.41 97.41 97.41 97.41 -1.30 0 89 +0
Dec12 120207 96.78 97.39 95.70 96.28 -1.00 3,288 22,243 +1,472
Mar13 120207 97.95 97.95 97.24 97.56 -0.92 177 1,099 +117
Total Volume and Open Interest 29,246 182,078 +3,021
Lumber(CME)
Mar12 120207 273.5 276.3 266.0 269.4 -3.1 954 5,347 -149
May12 120207 276.8 280.7 271.5 273.7 -1.5 457 4,067 +204
Jul12 120207 285.8 288.8 281.1 283.9 -1.3 25 563 +9
Sep12 120207 290.4 291.8 285.1 287.8 -1.2 90 511 +0
Total Volume and Open Interest 1,593 10,605 +130
Crude Oil(NYM)
Mar12 120207 97.13 99.13 95.84 98.41 +1.50 318,638 280,572 -8,898
Apr12 120207 97.63 99.53 96.33 98.82 +1.41 115,402 135,130 +9,079
May12 120207 98.33 100.07 97.00 99.38 +1.32 71,572 104,791 +17
Jun12 120207 99.11 100.65 97.70 99.96 +1.28 74,669 107,909 +4,800
Jul12 120207 99.50 101.05 98.30 100.46 +1.28 28,278 61,506 +4,899
Aug12 120207 100.08 101.20 98.81 100.80 +1.25 16,255 39,908 -73
Sep12 120207 100.26 101.51 99.13 101.03 +1.20 12,460 42,602 -227
Oct12 120207 100.24 101.63 100.24 101.22 +1.14 7,047 32,494 -228
Nov12 120207 100.64 101.73 100.22 101.38 +1.08 6,346 34,006 -57
Dec12 120207 100.76 102.07 99.84 101.51 +1.02 51,287 192,328 +2,726
Jan13 120207 101.78 101.80 101.47 101.53 +0.97 5,890 34,379 +1,551
Feb13 120207 101.66 101.91 101.47 101.47 +0.93 1,874 16,631 +579
Mar13 120207 101.32 101.32 101.32 101.32 +0.89 2,219 17,474 +177
Apr13 120207 101.08 101.08 101.08 101.08 +0.84 840 8,947 +135
May13 120207 100.81 100.81 100.81 100.81 +0.80 724 8,480 +31
Jun13 120207 99.87 101.18 99.78 100.51 +0.75 6,349 52,926 -119
Total Volume and Open Interest 754,775 1,458,102 +20,659
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120207 97.125 99.125 95.825 98.400 +1.500 7,707 2,242 -67
Apr12 120207 97.650 99.500 96.350 98.825 +1.425 397 379 +52
May12 120207 98.475 100.000 97.025 99.375 +1.325 84 148 +3
Jun12 120207 98.700 100.025 97.750 99.950 +1.275 37 91 +28
Jul12 120207 98.700 100.450 98.700 100.450 +1.275 0 12 +0
Aug12 120207 99.500 100.800 99.500 100.800 +1.250 0 9 +0
Sep12 120207 101.025 101.025 101.025 101.025 +1.200 0 1 +0
Oct12 120207 101.225 101.225 101.225 101.225 +1.150 0 10 +0
Nov12 120207 101.375 101.375 101.375 101.375 +1.075      
Total Volume and Open Interest 8,229 3,113 +14
Heating Oil(NYM)
Mar12 120207 318.76 322.08 317.07 319.09 +2.02 64,351 93,644 +1,815
Apr12 120207 315.76 318.67 314.19 315.95 +1.55 22,500 41,920 +1,278
May12 120207 313.75 315.34 311.44 312.94 +1.13 14,852 33,322 -397
Jun12 120207 311.18 313.10 309.63 310.80 +0.69 17,996 54,474 +2,022
Jul12 120207 311.47 312.04 309.32 310.17 +0.60 3,520 13,528 +469
Aug12 120207 310.50 312.15 309.63 310.14 +0.62 2,097 6,731 +524
Sep12 120207 310.00 312.52 310.00 310.51 +0.58 1,286 12,046 +311
Oct12 120207 311.49 313.14 310.73 311.09 +0.46 445 4,695 +166
Nov12 120207 311.30 313.70 311.30 311.67 +0.35 250 2,707 +28
Dec12 120207 311.52 314.30 311.52 312.19 +0.31 3,072 23,709 +781
Jan13 120207 311.72 312.64 311.72 312.64 +0.16 28 2,919 -8
Feb13 120207 312.24 312.24 312.24 312.24 +0.09 115 694 -79
Total Volume and Open Interest 130,679 291,295 +6,985
Gasoline(NYMEX)
Mar12 120207 294.16 295.41 291.72 292.75 -0.04 47,285 100,825 +475
Apr12 120207 307.64 309.59 305.69 306.74 unch 30,032 51,483 +1,536
May12 120207 305.20 308.63 304.80 305.72 -0.02 18,145 42,134 -1,542
Jun12 120207 303.61 305.86 302.18 302.96 +0.02 16,642 41,638 -271
Jul12 120207 299.42 302.10 298.79 299.51 +0.09 11,787 26,002 +1,514
Aug12 120207 296.77 298.74 295.04 295.90 +0.14 5,264 16,261 +881
Sep12 120207 292.50 293.50 291.65 291.91 +0.13 2,938 14,093 +459
Oct12 120207 278.98 280.37 277.71 277.71 +0.25 1,349 9,430 +83
Nov12 120207 274.60 276.85 274.15 274.15 +0.26 1,401 5,238 +368
Dec12 120207 271.25 274.80 271.25 272.13 +0.29 3,126 17,821 +402
Total Volume and Open Interest 139,926 334,241 +4,551
e-miNY RBOB Gasoline(NYM)
Mar12 120207 292.80 292.80 292.75 292.80 unch 0 1 +0
Apr12 120207 306.70 306.74 306.70 306.70 unch      
May12 120207 305.70 305.72 305.70 305.70 unch      
Jun12 120207 303.00 303.00 302.96 303.00 +0.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120207 2.574 2.618 2.452 2.472 -0.078 159,589 283,806 +2,249
Apr12 120207 2.763 2.789 2.622 2.628 -0.110 61,949 167,446 +1,924
May12 120207 2.895 2.905 2.740 2.744 -0.114 47,336 138,241 +4,793
Jun12 120207 2.968 2.996 2.827 2.832 -0.120 26,019 74,866 +2,171
Jul12 120207 3.051 3.078 2.908 2.910 -0.123 23,993 69,793 +1,157
Aug12 120207 3.090 3.114 2.941 2.945 -0.123 15,518 37,978 -701
Sep12 120207 3.082 3.125 2.952 2.956 -0.124 16,398 46,879 +1,687
Oct12 120207 3.171 3.171 2.995 3.001 -0.124 30,306 109,600 +2,588
Nov12 120207 3.277 3.321 3.160 3.162 -0.123 5,265 40,288 -184
Dec12 120207 3.620 3.630 3.457 3.461 -0.122 4,903 34,709 -314
Jan13 120207 3.705 3.742 3.589 3.591 -0.124 11,818 57,701 +2,581
Feb13 120207 3.715 3.748 3.598 3.599 -0.121 1,121 15,535 +37
Mar13 120207 3.721 3.721 3.577 3.580 -0.120 4,604 23,868 -990
Apr13 120207 3.650 3.663 3.530 3.541 -0.115 4,290 34,528 +25
May13 120207 3.680 3.680 3.570 3.570 -0.112 319 10,498 +66
Jun13 120207 3.685 3.716 3.603 3.604 -0.111 220 4,043 +72
Total Volume and Open Interest 417,232 1,235,853 +17,754
Brent Crude Oil(ICE)
Mar12 120207 116.64 117.50 115.60 116.23 +0.30 247,676 157,741 +33
Apr12 120207 116.34 117.08 115.23 115.80 +0.17 137,447 187,928 +9,305
May12 120207 116.10 116.72 114.97 115.48 +0.09 52,622 105,682 +5,743
Jun12 120207 115.82 116.40 114.65 115.19 +0.07 64,984 94,518 +3,367
Jul12 120207 115.27 116.00 114.37 114.85 +0.08 14,863 44,798 +805
Aug12 120207 114.39 115.57 114.01 114.43 +0.09 7,564 42,898 -666
Sep12 120207 113.91 115.03 113.42 113.91 +0.11 7,836 50,221 -109
Oct12 120207 113.82 114.40 113.00 113.43 +0.11 4,700 26,813 +178
Nov12 120207 113.38 113.94 112.57 112.98 +0.11 3,746 18,445 -98
Dec12 120207 112.95 113.67 112.07 112.54 +0.12 43,252 113,127 +2,714
Jan13 120207 112.10 112.10 112.10 112.10 +0.12 3,304 13,251 +193
Feb13 120207 111.67 111.67 111.67 111.67 +0.12 1,486 8,617 +220
Mar13 120207 111.26 111.26 111.26 111.26 +0.11 993 8,902 -105
Apr13 120207 110.79 110.79 110.79 110.79 +0.12 277 3,510 +15
Total Volume and Open Interest 625,403 1,048,695 +23,052
Gas Oil(ICE)
Feb12 120207 994.00 1003.25 989.50 995.25 +7.00 51,471 55,652 -12,658
Mar12 120207 995.25 1001.75 988.00 994.50 +6.50 115,496 136,265 +8,492
Apr12 120207 991.25 994.75 982.25 989.25 +6.50 50,548 74,656 +3,740
May12 120207 985.25 989.25 977.00 984.00 +6.25 20,085 50,820 +1,893
Jun12 120207 977.75 985.00 972.75 979.75 +6.25 24,357 48,024 +2,313
Jul12 120207 973.00 980.00 971.00 978.00 +6.25 7,903 30,258 +1,824
Aug12 120207 971.00 980.75 971.00 977.25 +6.25 2,441 19,627 +282
Sep12 120207 970.00 980.25 969.50 976.50 +6.50 2,439 19,208 +194
Oct12 120207 969.75 977.50 969.75 974.50 +6.25 1,512 13,231 -179
Nov12 120207 971.25 975.25 968.75 972.50 +6.00 990 9,153 -89
Total Volume and Open Interest 282,528 541,812 +5,678
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120207 2.196 2.212 2.190 2.211 +0.018 283 1,385 +39
Apr12 120207 2.230 2.243 2.230 2.239 +0.019 99 1,074 -7
May12 120207 2.258 2.263 2.258 2.260 +0.014 196 1,099 +120
Jun12 120207 2.280 2.284 2.280 2.284 +0.014 58 836 -15
Jul12 120207 2.297 2.300 2.294 2.295 +0.006 74 1,736 -3
Aug12 120207 2.284 2.288 2.284 2.288 +0.006 29 1,009 +21
Sep12 120207 2.256 2.256 2.256 2.256 +0.006 3 886 -1
Total Volume and Open Interest 791 10,980 +11
WTI Crude Oil(ICE)
Mar12 120207 97.25 99.13 95.81 98.41 +1.50 83,434 54,742 -2,089
Apr12 120207 97.71 99.51 96.30 98.82 +1.41 34,971 41,483 +4,206
May12 120207 98.41 100.09 96.97 99.38 +1.32 20,106 23,887 +129
Jun12 120207 99.04 100.65 97.67 99.96 +1.28 25,768 42,768 +681
Jul12 120207 99.41 100.93 98.36 100.46 +1.28 6,355 17,756 +1,255
Aug12 120207 99.55 101.27 98.80 100.80 +1.25 5,670 15,601 +290
Sep12 120207 99.57 101.50 99.04 101.03 +1.20 4,264 12,317 -89
Oct12 120207 99.71 101.66 99.47 101.22 +1.14 3,168 7,496 -1,244
Nov12 120207 99.97 101.86 99.96 101.38 +1.08 2,371 6,356 -129
Dec12 120207 100.69 102.19 99.83 101.51 +1.02 16,300 55,224 +433
Jan13 120207 101.53 101.53 101.53 101.53 +0.97 1,116 5,604 +127
Feb13 120207 101.47 101.47 101.47 101.47 +0.93 274 1,585 +87
Mar13 120207 101.32 101.32 101.32 101.32 +0.89 164 1,813 +63
Apr13 120207 101.08 101.08 101.08 101.08 +0.84 0 421 +0
May13 120207 100.81 100.81 100.81 100.81 +0.80 1 572 +1
Jun13 120207 99.86 100.95 99.86 100.51 +0.75 932 15,724 +139
Total Volume and Open Interest 210,726 379,415 +5,001
US Dollar Index(ICE)
Mar12 120207 79.200 79.370 78.570 78.675 -0.510 25,778 52,191 +283
Jun12 120207 79.755 79.800 78.880 79.045 -0.505 5 572 +3
Sep12 120207 79.445 79.445 79.445 79.445 -0.505      
Total Volume and Open Interest 25,783 52,763 +286
Australian Dollar(CME)
Mar12 120207 106.71 107.72 106.53 107.42 +0.60 128,705 147,327 -1,491
Jun12 120207 105.75 106.58 105.75 106.37 +0.55 21 626 +5
Sep12 120207 105.39 105.39 104.88 105.39 +0.51 0 110 +0
Total Volume and Open Interest 128,726 148,073 -1,486
British Pound(CME)
Mar12 120207 158.18 159.01 157.84 158.91 +0.70 99,791 192,404 -1,019
Jun12 120207 158.00 158.94 157.88 158.78 +0.70 69 253 +15
Sep12 120207 158.65 158.65 157.94 158.65 +0.71 0 3 +0
Total Volume and Open Interest 99,860 192,663 -1,004
Canadian Dollar(CME)
Mar12 120207 100.31 100.50 99.94 100.36 +0.08 103,008 117,482 +499
Jun12 120207 99.97 100.28 99.75 100.15 +0.08 269 3,722 +142
Sep12 120207 99.99 99.99 99.85 99.93 +0.08 189 1,583 +84
Dec12 120207 99.55 99.85 99.55 99.74 +0.09 42 574 +16
Total Volume and Open Interest 103,508 123,402 +741
Japanese Yen(CME)
Mar12 120207 130.65 130.73 129.97 130.34 -0.28 95,162 176,095 -3,434
Jun12 120207 130.60 130.77 130.19 130.48 -0.29 97 1,023 +14
Sep12 120207 130.67 130.96 130.67 130.67 -0.29 0 18 +0
Total Volume and Open Interest 95,259 177,141 -3,420
Swiss Franc(CME)
Mar12 120207 108.82 109.84 108.42 109.63 +0.75 37,522 42,823 +1,071
Jun12 120207 109.80 109.83 109.07 109.83 +0.76 6 55 +1
Sep12 120207 110.05 110.05 109.29 110.05 +0.76 0 4 +0
Total Volume and Open Interest 37,528 42,883 +1,072
EuroFX(CME)
Mar12 120207 131.26 132.80 130.91 132.48 +1.23 357,602 294,768 -430
Jun12 120207 131.25 132.80 131.05 132.54 +1.23 320 4,691 +61
Sep12 120207 131.39 132.77 131.39 132.63 +1.24 4 75 +1
Total Volume and Open Interest 357,926 299,553 -368
Mexican Peso(CME)
Feb12 120207 787.5 788.2 787.5 787.5 -0.8 0 930 +0
Mar12 120207 786.2 790.2 782.8 785.5 -0.8 51,312 143,382 -5,437
Total Volume and Open Interest 51,416 144,926 -5,436
Brazilian Real(CME)
Mar12 120207 575.30 578.55 574.60 578.20 +0.60 1,274 3,433 +196
Apr12 120207 575.05 575.05 575.05 575.05 +0.60 9 24 +9
May12 120207 571.90 571.90 571.90 571.90 +0.60      
Jun12 120207 568.75 568.75 568.75 568.75 +0.60 0 66 +0
Total Volume and Open Interest 1,283 17,073 +205
30-Year T-Bonds(CBOT)
Mar12 120207 143~050 143~150 141~270 142~100 -0~310 473,457 619,994 +7,340
Jun12 120207 141~220 141~280 140~150 140~280 -0~310 3,762 9,615 +635
Sep12 120207 139~240 140~230 139~240 139~240 -0~310      
Total Volume and Open Interest 477,219 629,609 +7,975
10-Year T-Notes(CBOT)
Mar12 120207 131~190 131~220 130~305 131~050 -0~165 1,345,585 1,765,230 -867
Jun12 120207 131~090 131~145 130~260 130~285 -0~180 9,512 16,740 +3,002
Sep12 120207 130~015 130~195 130~015 130~015 -0~180      
Total Volume and Open Interest 1,355,097 1,781,971 +2,135
5-Year T-Notes(CBOT)
Mar12 120207 123~107 123~109 123~069 123~079 -0~031 605,805 1,457,665 +13,769
Jun12 120207 123~079 123~095 123~061 123~062 -0~033 2,136 6,469 +362
Sep12 120207 122~086 122~119 122~086 122~086 -0~033      
Total Volume and Open Interest 607,941 1,464,134 +14,131
2 Year T-Notes(CBOT)
Mar12 120207 110~044 110~045 110~038 110~040 -0~005 168,327 949,916 -11,660
Jun12 120207 110~034 110~038 110~031 110~032 -0~006 417 4,437 +295
Sep12 120207 109~098 109~104 109~098 109~098 -0~006      
Total Volume and Open Interest 168,744 954,353 -11,365
Eurodollars(CME)
Mar12 120207 99.555 99.565 99.545 99.555 -0.005 185,385 933,350 -11,714
Jun12 120207 99.545 99.555 99.525 99.540 -0.015 218,707 1,042,648 +22,090
Sep12 120207 99.515 99.525 99.490 99.500 -0.025 192,067 773,696 +5,103
Dec12 120207 99.490 99.505 99.460 99.470 -0.030 216,047 831,414 +8,402
Mar13 120207 99.485 99.495 99.445 99.455 -0.035 266,400 691,245 +4,645
Jun13 120207 99.465 99.475 99.415 99.430 -0.040 211,993 604,071 -1,630
Sep13 120207 99.435 99.445 99.380 99.395 -0.045 209,861 592,759 +17,372
Dec13 120207 99.380 99.390 99.320 99.335 -0.050 234,901 576,161 -1,995
Mar14 120207 99.315 99.325 99.250 99.260 -0.060 257,125 434,019 +10,147
Jun14 120207 99.220 99.225 99.140 99.155 -0.065 195,412 306,951 +1,424
Sep14 120207 99.085 99.100 99.010 99.025 -0.070 147,862 246,545 +294
Dec14 120207 98.930 98.935 98.850 98.860 -0.075 199,652 286,243 +2,477
Mar15 120207 98.770 98.780 98.685 98.695 -0.080 140,107 183,245 -5,606
Jun15 120207 0.301 0.301 0.206 0.216 -0.085 93,294 135,908 +6,130
Sep15 120207 0.131 0.136 0.031 0.041 -0.095 63,930 85,625 -1,053
Dec15 120207 6.510 6.510 6.405 6.415 -0.100 67,702 100,891 +3,295
Mar16 120207 6.355 6.360 6.250 6.265 -0.100 27,164 59,587 +1,344
Jun16 120207 6.210 6.210 6.090 6.110 -0.100 24,169 53,904 +1,749
Total Volume and Open Interest 3,010,629 8,201,541 +63,463
30 Day Federal Funds(CBOT)
Feb12 120207 99.893 99.895 99.887 99.890 unch 5,548 68,488 +489
Mar12 120207 99.885 99.895 99.885 99.890 unch 3,815 37,722 +902
Apr12 120207 99.890 99.890 99.885 99.890 unch 2,515 36,598 -567
May12 120207 99.885 99.890 99.880 99.885 unch 2,661 43,651 +196
Jun12 120207 99.880 99.885 99.880 99.880 unch 6,129 30,185 +1,194
Jul12 120207 99.875 99.880 99.870 99.875 unch 3,815 36,203 -306
Total Volume and Open Interest 67,939 489,352 +3,480
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120207 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120207 99.665 99.665 99.665 99.665 unch      
Sep12 120207 99.662 99.662 99.662 99.662 unch      
Dec12 120207 99.658 99.658 99.658 99.658 unch      
Mar13 120207 99.655 99.655 99.655 99.655 unch      
Jun13 120207 99.640 99.640 99.640 99.640 unch      
Sep13 120207 99.640 99.640 99.640 99.640 unch      
Dec13 120207 99.640 99.640 99.640 99.640 unch      
Mar14 120207 99.500 99.500 99.500 99.500 unch      
Jun14 120207 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120207 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120207 99.67 99.67 99.67 99.67 unch 0 1,433 +0
Sep12 120207 99.66 99.66 99.66 99.66 unch 0 679 +0
Dec12 120207 99.66 99.66 99.66 99.66 unch 0 117 +0
Mar13 120207 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120207 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120207 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120207 99.64 99.64 99.64 99.64 unch 0 279 +0
Total Volume and Open Interest 0 5,023 +0
Japanese Gov't Bonds(SGX)
Mar12 120207 142.45 142.55 142.32 142.49 +0.01 2,092 26,142 +377
Jun12 120207 142.12 142.12 141.91 141.91 +0.01 9 4 -9
Sep12 120207 139.82 139.82 139.82 139.82 +0.01 0 5 +0
Total Volume and Open Interest 2,101 26,155 +368
Euro-Bund(EUREX)
Mar12 120207 138.83 139.13 137.83 137.95 -0.68 730,110 867,117 -24,756
Jun12 120207 137.03 137.33 136.20 136.23 -0.68 1,712 9,258 +368
Sep12 120207 136.15 136.15 136.15 136.15 -0.68 58 1 +0
Total Volume and Open Interest 731,880 876,376 -24,388
Euro-Bobl(EUREX)
Mar12 120207 125.23 125.36 124.77 124.84 -0.36 390,812 687,416 -4,885
Jun12 120207 123.45 123.45 123.21 123.23 -0.38 1,057 15,817 +1,036
Sep12 120207 123.14 123.14 123.14 123.14 -0.36 0 4 +0
Total Volume and Open Interest 391,869 703,237 -3,849
3-Mth Euribor(EUREX)
Mar12 120207 99.115 99.115 99.110 99.110 +0.005 210 1,528 +0
Jun12 120207 99.240 99.240 99.240 99.240 unch 9 1,268 -35
Sep12 120207 99.260 99.260 99.260 99.260 -0.015 9 1,033 -4
Total Volume and Open Interest 252 6,476 -65
Long Gilt(LIFFE)
Mar12 120207 115~11 115~23 114~25 114~28 -0~16 154,091 327,222 +5,646
Jun12 120207 113~24 113~24 113~20 113~20 -0~20 150 289 +100
Total Volume and Open Interest 154,241 327,511 +5,746
3-Mth Short Sterling(LIFFE)
Mar12 120207 99.01 99.01 98.99 99.00 -0.01 57,197 303,883 -11,830
Jun12 120207 99.06 99.07 99.05 99.06 -0.01 64,772 269,240 +3,806
Sep12 120207 99.07 99.09 99.06 99.08 -0.01 92,366 297,050 -9,572
Dec12 120207 99.08 99.08 99.05 99.07 -0.01 87,126 259,633 -3,726
Mar13 120207 99.06 99.07 99.03 99.05 -0.02 113,420 287,681 -14,853
Jun13 120207 99.02 99.03 98.98 99.00 -0.02 84,665 219,762 -8,691
Total Volume and Open Interest 663,500 2,124,170 -34,310
3-Mth Euribor(LIFFE)
Mar12 120207 99.110 99.120 99.080 99.110 +0.005 82,535 558,291 -906
Jun12 120207 99.240 99.260 99.230 99.240 unch 118,908 494,499 -26,444
Sep12 120207 99.275 99.295 99.250 99.260 -0.015 102,863 451,333 -13,863
Total Volume and Open Interest 858,241 3,457,943 -21,813
3-Mth Aus T-Bills(SFE)
Mar12 120207 95.81 95.85 95.68 95.70 -0.11 28,483 225,010 +3,238
Jun12 120207 96.10 96.14 95.90 95.94 -0.16 37,147 185,634 +6,837
Sep12 120207 96.20 96.24 96.02 96.05 -0.16 18,743 117,375 +1,189
Dec12 120207 96.20 96.23 96.02 96.04 -0.16 6,250 81,097 -138
Mar13 120207 96.17 96.20 96.00 96.01 -0.16 3,747 54,154 +860
Jun13 120207 96.14 96.17 95.96 95.97 -0.17 2,844 55,609 +1,008
Sep13 120207 96.11 96.11 95.94 95.94 -0.16 620 33,902 +199
Dec13 120207 96.06 96.06 95.91 95.91 -0.14 472 24,869 -164
Mar14 120207 96.01 96.01 95.88 95.88 -0.12 91 2,632 -52
Jun14 120207 95.93 95.94 95.82 95.82 -0.09 51 520 +49
Total Volume and Open Interest 98,448 780,985 +13,026
10-Year Aus T-Bonds(SFE)
Mar12 120207 96.11 96.13 96.01 96.02 -0.09 52,194 380,997 -3,061
Jun12 120207 96.02 96.02 96.02 96.02 -0.09      
Total Volume and Open Interest 52,194 380,997 -3,061
3-Year Aus T-Bonds(SFE)
Mar12 120207 96.68 96.72 96.52 96.53 -0.15 152,285 478,531 -4,698
Jun12 120207 96.53 96.53 96.53 96.53 -0.15      
Total Volume and Open Interest 152,285 478,531 -4,698
Gold(CMX)
Feb12 120207 1722.0 1748.0 1713.2 1746.4 +23.6 543 1,083 -118
Apr12 120207 1722.5 1752.6 1712.6 1748.4 +23.5 191,907 238,833 -229
Jun12 120207 1725.7 1754.6 1717.3 1751.1 +23.5 3,162 57,519 +674
Aug12 120207 1728.2 1755.3 1718.0 1753.7 +23.6 2,733 20,175 +1,041
Oct12 120207 1721.8 1756.2 1721.2 1756.2 +23.7 363 12,051 +73
Dec12 120207 1734.5 1763.0 1723.3 1758.7 +23.8 1,929 29,727 -48
Feb13 120207 1741.8 1762.6 1726.4 1761.0 +23.9 313 12,436 +122
Apr13 120207 1763.4 1763.4 1763.4 1763.4 +24.0 1 2,830 +0
Jun13 120207 1766.4 1766.4 1766.4 1766.4 +24.2 405 11,319 -217
Aug13 120207 1769.6 1769.6 1769.6 1769.6 +24.4 0 204 +0
Oct13 120207 1772.9 1772.9 1772.9 1772.9 +24.6 0 1 +0
Dec13 120207 1776.3 1776.3 1775.9 1776.3 +24.8 147 11,312 +39
Total Volume and Open Interest 204,002 434,971 +1,599
Silver(CMX)
Mar12 120207 3366.5 3437.0 3315.5 3419.4 +44.4 48,264 45,083 -1,539
May12 120207 3375.0 3440.5 3325.0 3425.8 +44.7 5,985 17,440 +2,012
Jul12 120207 3370.5 3444.0 3335.0 3430.9 +44.8 788 7,194 +438
Sep12 120207 3434.2 3434.2 3434.2 3434.2 +45.0 158 3,525 +26
Dec12 120207 3350.0 3453.5 3350.0 3438.3 +45.1 486 13,873 +207
Mar13 120207 3368.0 3438.3 3368.0 3438.3 +45.1 0 1,373 +0
May13 120207 3437.9 3437.9 3437.9 3437.9 +45.1 0 1,088 +0
Total Volume and Open Interest 55,922 104,540 +1,131
Platinum(NYMEX)
Apr12 120207 1628.4 1655.7 1614.8 1654.8 +25.0 5,431 42,176 -393
Jul12 120207 1630.0 1658.5 1618.2 1658.4 +25.1 158 2,092 +137
Oct12 120207 1661.5 1661.5 1661.5 1661.5 +25.1 6 172 +4
Jan13 120207 1664.5 1664.5 1664.5 1664.5 +25.1 0 3 +0
Total Volume and Open Interest 5,595 44,443 -252
Palladium(NYMEX)
Mar12 120207 51.64 54.64 40.69 53.79 +3.20 4,138 18,831 +432
Jun12 120207 52.19 55.64 44.04 55.54 +3.20 87 1,630 +82
Sep12 120207 43.94 56.89 43.94 56.89 +3.20 0 164 +0
Total Volume and Open Interest 4,225 20,626 +514
Copper(CMX)
Mar12 120207 387.75 388.10 379.40 387.60 +1.15 55,113 69,421 -95
May12 120207 388.10 388.90 380.65 388.60 +1.10 7,479 36,635 +2,893
Jul12 120207 387.40 390.20 381.60 389.65 +1.15 5,179 29,556 +2,961
Sep12 120207 388.55 390.80 382.60 390.50 +1.10 393 4,848 +340
Dec12 120207 386.55 391.45 383.75 391.25 +1.00 334 7,952 +191
Total Volume and Open Interest 69,164 159,506 +6,371
DJIA Index(CBOT)
Mar12 120207 12792 12845 12738 12831 +55 183 11,241 +3
Jun12 120207 12760 12760 12705 12760 +55 0 287 +0
Sep12 120207 12697 12697 12642 12697 +55      
Dec12 120207 12620 12620 12565 12620 +55      
Total Volume and Open Interest 183 11,528 +3
E-mini DJIA Index(CBOT)
Mar12 120207 12776 12851 12729 12831 +55 86,879 112,232 +3,524
Jun12 120207 12670 12762 12670 12760 +55 18 70 +7
Sep12 120207 12697 12697 12697 12697 +55 12 20 +8
Dec12 120207 12491 12620 12491 12620 +55 2 3 +0
Total Volume and Open Interest 86,911 112,325 +3,539
S & P 500(CME)
Mar12 120207 1339.00 1345.70 1332.00 1344.70 +5.60 13,360 247,537 -1,176
Jun12 120207 1339.00 1339.10 1327.90 1339.00 +5.60 462 3,368 +429
Sep12 120207 1332.90 1332.90 1321.70 1332.90 +5.70 22 1,090 +3
Dec12 120207 1326.70 1326.70 1315.20 1326.70 +6.00 9 476 -5
Total Volume and Open Interest 13,853 252,471 -749
S & P 500 E-Mini(Globex)
Mar12 120207 1339.00 1345.75 1331.75 1344.75 +5.75 1,710,648 2,669,758 +19,765
Jun12 120207 1334.50 1340.00 1327.00 1339.00 +5.50 4,114 61,078 +3,163
Total Volume and Open Interest 1,714,787 2,731,146 +22,917
NASDAQ 100(CME)
Mar12 120207 2527.00 2534.50 2512.00 2529.30 +3.50 332 15,737 -103
Jun12 120207 2523.80 2530.00 2513.00 2523.80 +3.50      
Sep12 120207 2521.30 2521.30 2521.30 2521.30 +3.50      
Total Volume and Open Interest 332 15,737 -103
NASDAQ 100 E-Mini(Globex)
Mar12 120207 2524.80 2534.80 2511.80 2529.30 +3.50 168,427 380,770 -11,625
Jun12 120207 2524.50 2527.80 2514.30 2523.80 +3.50 21 198 +2
Total Volume and Open Interest 168,453 380,978 -11,621
S & P Midcap 400(CME)
Mar12 120207 961.50 973.00 961.00 971.80 +5.10 493 1,985 +365
Jun12 120207 969.40 969.40 969.40 969.40 +5.10      
Sep12 120207 967.40 967.40 967.40 967.40 +5.10      
Total Volume and Open Interest 493 1,985 +365
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120207 8915 8965 8900 8945 +25 5,562 23,234 +1,091
Jun12 120207 8900 8900 8860 8885 +25 1 44 -1
Total Volume and Open Interest 5,563 23,278 +1,090
Nikkei 225(SGX)
Mar12 120207 8895 8925 8870 8895 -5 83,063 203,152 -5,351
Jun12 120207 8840 8840 8820 8820 unch 38 7,539 -3
Sep12 120207 8815 8815 8815 8815 -5 0 30 +0
Total Volume and Open Interest 83,891 227,048 -2,860
CAC 40(EURONEXT)
Feb12 120207 3399.0 3421.5 3378.0 3412.5 +7.5 71,044 303,572 +7,054
Mar12 120207 3396.5 3421.0 3380.5 3413.5 +8.0 5,236 29,491 -23
Apr12 120207 3390.0 3408.5 3390.0 3408.5 +10.0 0 18 +3
Total Volume and Open Interest 76,380 333,141 +7,035
Hang Seng Index(HKFE)
Feb12 120207 20844 20924 20675 20781 +120 56,171 86,026 -584
Mar12 120207 20898 20898 20625 20734 +119 666 6,156 +264
Total Volume and Open Interest 56,974 95,053 -305
DAX(EUREX)
Mar12 120207 6754.5 6792.5 6685.5 6759.0 -7.5 145,950 166,464 -2,581
Jun12 120207 6777.0 6803.5 6705.0 6772.5 -8.0 293 5,896 +7
Sep12 120207 6714.0 6785.0 6714.0 6779.5 -7.5 10 422 -3
Total Volume and Open Interest 146,253 172,782 -2,577
FT-SE 100(EURONEXT)
Mar12 120207 5858.00 5863.00 5806.50 5841.50 -4.00 108,998 642,798 +2,842
Jun12 120207 5807.00 5807.00 5768.50 5791.00 -4.50 936 10,327 +933
Sep12 120207 5760.00 5760.00 5760.00 5760.00 -3.50 0 10 +0
Total Volume and Open Interest 109,934 653,135 +3,775
SPI 200(SFE)
Mar12 120207 4257.0 4277.0 4232.0 4247.0 -9.0 23,676 180,724 +917
Jun12 120207 4259.0 4259.0 4259.0 4259.0 -8.0 223 1,970 +2
Sep12 120207 4226.0 4226.0 4226.0 4226.0 -7.0 2 1,338 -2
Total Volume and Open Interest 24,393 186,733 +1,202
GSCI(CME)
Feb12 120207 667.50 675.25 667.50 673.00 +4.75 682 9,509 -600
Mar12 120207 676.00 678.50 671.00 676.00 +4.50 503 648 +501
Apr12 120207 678.00 680.50 673.00 678.00 +4.50      
Total Volume and Open Interest 1,185 10,157 -99
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