Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed February 08, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120208 1230.25 1244.75 1222.75 1231.50 -0.50 106,641 176,766 -4,456
May12 120208 1239.00 1253.00 1231.50 1240.00 -1.00 44,772 131,139 +6,947
Jul12 120208 1248.75 1263.00 1241.25 1249.75 -1.00 26,121 100,169 +3,137
Aug12 120208 1257.75 1257.75 1240.00 1248.00 -1.00 372 2,692 +33
Sep12 120208 1246.50 1246.50 1236.50 1242.00 -1.50 362 2,075 +54
Nov12 120208 1239.50 1250.00 1230.75 1240.00 -1.25 14,716 76,097 +1,672
Jan13 120208 1244.00 1255.00 1239.75 1245.75 -1.50 1,399 14,667 +294
Mar13 120208 1250.00 1255.00 1243.00 1247.75 -1.00 856 3,211 +476
May13 120208 1245.00 1249.00 1239.75 1244.50 -1.00 108 1,318 +7
Jul13 120208 1245.25 1251.75 1243.50 1246.25 -1.25 330 1,630 +190
Aug13 120208 1240.00 1242.25 1240.00 1240.00 -2.25 0 2 +0
Sep13 120208 1222.75 1225.00 1222.75 1222.75 -2.25      
Nov13 120208 1214.00 1218.00 1204.50 1209.00 -2.25 61 2,825 +31
Jan14 120208 1216.25 1218.50 1216.25 1216.25 -2.25 0 60 +0
Total Volume and Open Interest 195,743 513,080 +8,384
Soybean Meal(CBOT)
Mar12 120208 325.40 328.60 319.30 321.70 -3.70 43,426 77,804 -2,749
May12 120208 327.10 330.20 321.10 323.60 -3.40 15,565 37,400 +2,052
Jul12 120208 329.20 332.50 323.80 326.30 -3.10 5,122 31,466 +129
Aug12 120208 326.50 329.20 325.70 326.20 -3.00 244 6,367 -24
Sep12 120208 331.20 331.20 324.90 325.30 -2.70 199 5,690 +52
Oct12 120208 327.00 327.00 322.30 323.00 -2.90 60 3,549 -5
Dec12 120208 326.10 328.20 321.00 323.10 -2.60 2,649 23,027 -390
Jan13 120208 328.10 328.10 323.70 324.30 -2.50 311 2,760 +207
Mar13 120208 328.00 328.00 325.20 325.70 -2.20 370 3,046 +170
May13 120208 325.50 327.30 325.20 325.20 -2.10 40 1,555 +4
Total Volume and Open Interest 68,100 194,194 -537
Soybean Oil(CBOT)
Mar12 120208 52.13 52.77 52.06 52.58 +0.41 59,299 133,506 -4,073
May12 120208 52.60 53.15 52.49 52.97 +0.40 20,652 81,371 -1,859
Jul12 120208 52.91 53.55 52.88 53.37 +0.40 7,756 53,988 +955
Aug12 120208 53.51 53.61 53.29 53.42 +0.33 222 6,490 -45
Sep12 120208 53.60 53.73 53.40 53.52 +0.34 328 5,810 +44
Oct12 120208 53.17 53.75 53.17 53.59 +0.35 349 5,537 +16
Dec12 120208 53.37 53.98 53.33 53.80 +0.35 2,554 30,027 +18
Jan13 120208 53.77 54.08 53.60 53.95 +0.35 74 1,203 +13
Mar13 120208 54.10 54.25 53.78 54.13 +0.35 141 1,073 +61
May13 120208 53.99 54.18 53.83 54.18 +0.35 73 139 +4
Total Volume and Open Interest 91,563 320,248 -4,843
Canola(WCE)
Mar12 120208 532.5 534.6 531.0 534.2 +1.7 11,906 57,246 -4,569
May12 120208 536.2 538.9 534.7 537.8 +1.6 8,459 50,884 +4,296
Jul12 120208 539.7 542.0 538.0 540.6 +1.1 2,790 29,295 +1,732
Nov12 120208 514.1 521.2 514.1 517.7 +0.6 1,651 32,689 +523
Jan13 120208 524.9 526.9 523.1 523.1 -0.8 12 1,790 +12
Total Volume and Open Interest 24,925 173,196 +2,080
Corn(CBOT)
Mar12 120208 642.00 648.75 632.00 642.50 +0.25 124,194 381,111 -6,716
May12 120208 647.50 653.75 637.50 648.00 -0.50 58,872 285,527 +15,739
Jul12 120208 652.00 657.00 641.25 652.25 -0.25 44,471 226,354 +9,727
Sep12 120208 597.50 602.00 586.50 596.75 -1.75 8,481 73,353 +2,428
Dec12 120208 573.00 578.00 563.75 573.50 -1.75 15,280 241,705 +2,739
Mar13 120208 584.25 589.00 575.75 585.00 -1.75 431 43,492 +166
May13 120208 593.00 594.50 584.75 592.25 -1.50 131 2,260 +13
Jul13 120208 595.75 601.50 589.50 597.00 -1.75 101 2,893 +59
Sep13 120208 565.00 567.25 562.50 564.25 -3.00 30 669 +5
Dec13 120208 558.00 560.00 553.00 557.75 -2.50 393 18,087 +189
Total Volume and Open Interest 252,480 1,278,116 +24,372
Wheat(CBOT)
Mar12 120208 662.00 670.00 653.00 660.75 -1.50 46,376 158,576 -5,165
May12 120208 672.00 678.50 662.00 668.50 -3.75 21,180 108,994 +296
Jul12 120208 684.75 690.50 673.00 679.00 -5.75 14,018 98,320 +2,227
Sep12 120208 699.00 705.25 688.25 693.75 -6.75 3,733 35,191 +1,465
Dec12 120208 717.25 723.25 706.00 712.25 -6.50 2,891 58,886 +668
Mar13 120208 735.25 735.25 726.25 727.25 -5.75 32 4,236 +15
Total Volume and Open Interest 88,295 470,930 -470
Wheat(KCBT)
Mar12 120208 712.00 720.75 702.25 710.00 -2.00 9,523 46,237 -2,000
May12 120208 718.75 727.50 709.75 717.00 -2.00 4,605 31,485 +1,132
Jul12 120208 726.25 734.50 716.75 724.25 -2.00 4,392 44,799 +951
Sep12 120208 738.00 745.25 729.00 735.25 -2.00 235 10,146 +24
Dec12 120208 756.00 762.25 746.00 753.00 -2.25 460 14,623 -70
Mar13 120208 762.75 771.25 762.00 763.00 -3.00 6 532 +2
Total Volume and Open Interest 19,226 148,258 +40
Wheat(MGE)
Mar12 120208 839.00 844.25 833.00 841.50 +3.00 1,329 11,329 -57
May12 120208 824.25 830.25 820.00 828.00 +2.25 793 8,259 +3
Jul12 120208 815.75 816.25 805.50 811.75 +1.00 425 8,954 +41
Sep12 120208 785.00 791.50 781.00 786.25 +2.50 169 5,409 +22
Dec12 120208 797.25 797.75 785.50 791.75 +1.00 161 4,115 +6
Total Volume and Open Interest 2,880 38,401 +16
Oats(CBOT)
Mar12 120208 326.50 328.75 322.25 328.00 +0.25 1,575 5,672 -175
May12 120208 315.25 318.00 310.75 313.00 -4.00 637 5,565 -153
Jul12 120208 313.00 316.00 309.50 311.00 -4.00 73 335 +1
Sep12 120208 311.00 315.00 311.00 311.00 -4.00 8 47 +4
Total Volume and Open Interest 2,304 12,626 -319
Rough Rice(CBOT)
Mar12 120208 14.10 14.24 14.02 14.20 +0.10 633 10,142 -194
May12 120208 14.35 14.51 14.30 14.48 +0.10 358 4,318 +25
Jul12 120208 14.64 14.78 14.64 14.75 +0.10 318 775 +57
Sep12 120208 14.80 14.89 14.77 14.89 +0.14 4 355 +6
Total Volume and Open Interest 1,313 15,598 -106
Live Cattle(CME)
Feb12 120208 125.635 126.050 125.100 125.785 +0.435 21,695 27,302 -3,116
Apr12 120208 128.750 129.250 128.235 128.800 +0.225 22,689 143,209 +376
Jun12 120208 128.075 128.380 127.180 127.350 -0.600 7,003 92,019 +632
Aug12 120208 129.900 130.300 129.250 129.880 -0.195 3,489 43,050 +798
Oct12 120208 133.035 133.500 132.400 133.185 -0.195 1,620 16,017 +240
Dec12 120208 133.630 134.000 133.100 133.950 -0.085 1,004 10,450 +290
Total Volume and Open Interest 57,752 336,405 -647
Feeder Cattle(CME)
Mar12 120208 155.185 155.750 154.575 155.285 +0.285 2,802 18,963 -595
Apr12 120208 157.400 157.985 156.700 157.550 +0.450 1,773 8,042 +75
May12 120208 158.900 159.350 158.150 159.185 +0.535 1,848 8,183 +556
Aug12 120208 160.050 160.800 159.630 160.285 +0.285 623 9,216 +221
Sep12 120208 160.000 160.250 159.130 160.075 +0.075 63 1,555 +12
Oct12 120208 160.000 160.100 159.235 160.100 +0.300 74 795 +48
Nov12 120208 159.900 160.100 159.400 160.100 +0.100 24 394 +18
Total Volume and Open Interest 7,208 47,159 +335
Lean Hogs(CME)
Feb12 120208 86.785 86.785 86.180 86.285 +0.105 3,133 12,549 -842
Apr12 120208 89.050 89.350 88.650 88.950 -0.150 14,884 93,672 +918
May12 120208 97.800 97.800 96.885 97.500 -0.135 86 2,923 -4
Jun12 120208 98.635 98.900 98.180 98.330 -0.170 6,256 61,456 +503
Jul12 120208 99.135 99.230 98.730 99.200 +0.100 2,318 23,649 +757
Aug12 120208 98.430 98.600 98.135 98.550 +0.265 1,602 20,818 -57
Oct12 120208 89.300 89.450 89.050 89.350 -0.150 1,484 21,747 +559
Dec12 120208 84.850 85.000 84.650 84.930 unch 877 12,367 +378
Total Volume and Open Interest 31,010 254,567 +2,412
Class III Milk(CME)
Feb12 120208 16.03 16.08 16.01 16.06 -0.02 45 5,565 +30
Mar12 120208 15.61 15.61 15.29 15.46 -0.15 249 5,856 +6
Apr12 120208 15.75 15.75 15.49 15.68 -0.07 114 3,579 +10
May12 120208 16.22 16.32 16.02 16.22 -0.10 94 3,053 +1
Jun12 120208 16.58 16.64 16.51 16.57 -0.07 34 2,603 +9
Total Volume and Open Interest 606 31,380 +85
Cocoa(ICE)
Mar12 120208 2278 2304 2243 2263 -10 13,733 46,894 -4,143
May12 120208 2302 2316 2261 2278 -13 10,237 51,497 +4,039
Jul12 120208 2331 2335 2287 2303 -12 3,332 28,322 +1,274
Sep12 120208 2352 2358 2306 2325 -13 1,314 15,391 +5
Dec12 120208 2379 2386 2334 2351 -16 1,011 16,444 +333
Mar13 120208 2410 2410 2360 2377 -23 701 9,431 +353
May13 120208 2387 2387 2387 2387 -21 32 2,594 -1
Total Volume and Open Interest 30,607 171,816 +1,893
Coffee "C"(ICE)
Mar12 120208 220.90 222.30 219.15 220.05 -0.90 12,968 52,437 -1,030
May12 120208 223.00 225.00 221.70 222.60 -1.05 7,711 41,603 +1,678
Jul12 120208 227.00 227.95 224.70 225.45 -1.15 3,564 21,031 +1,172
Sep12 120208 228.75 230.75 227.50 228.25 -1.20 1,617 9,260 +404
Dec12 120208 232.50 234.35 231.70 231.90 -1.20 303 8,181 +60
Mar13 120208 236.35 237.50 235.00 235.00 -1.35 159 1,444 +107
Total Volume and Open Interest 26,337 134,642 +2,401
Orange Juice(ICE)
Mar12 120208 195.00 196.25 186.25 190.70 -5.15 992 17,244 -201
May12 120208 189.00 190.30 181.00 185.05 -4.30 561 6,885 +476
Jul12 120208 179.55 182.70 178.70 180.60 -4.35 1 1,076 +1
Sep12 120208 179.00 179.10 178.60 179.10 -4.85 0 354 +0
Nov12 120208 172.50 172.50 170.50 171.30 -4.85 0 301 +0
Jan13 120208 168.80 168.80 168.80 168.80 -4.85 0 15 +0
Total Volume and Open Interest 1,554 25,879 +276
Sugar #11(ICE)
Mar12 120208 24.47 24.77 24.25 24.48 +0.08 48,276 195,383 -5,072
May12 120208 23.69 23.87 23.44 23.64 +0.06 41,447 150,333 +2,839
Jul12 120208 23.02 23.26 22.95 23.14 +0.11 28,228 162,724 +6,640
Oct12 120208 23.38 23.57 23.30 23.48 +0.05 10,122 72,381 -389
Mar13 120208 24.11 24.31 24.03 24.23 +0.03 5,056 56,244 +2,114
Total Volume and Open Interest 133,800 695,410 +6,160
London Cocoa(LCE)
Mar12 120208 1480 1480 1461 1469 -3 4,120 65,438 +24
May12 120208 1495 1495 1477 1486 -2 3,477 24,437 +1,481
Jul12 120208 1504 1510 1493 1502 -2 1,864 29,230 -66
Sep12 120208 1516 1521 1505 1512 +2 1,610 24,939 +277
Dec12 120208 1523 1523 1503 1514 -2 1,302 18,565 +410
Mar13 120208 1533 1533 1512 1524 -2 690 10,320 +314
May13 120208 1529 1529 1529 1529 -5 2 5,769 +50
Total Volume and Open Interest 13,096 181,154 +2,581
London Sugar(LCE)
Mar12 120208 649.30 652.00 645.00 647.00 +0.10 5,503 16,415 -3,959
May12 120208 633.70 635.50 629.60 632.00 +0.10 6,095 21,293 +179
Aug12 120208 613.90 616.60 611.40 613.50 +0.20 989 17,786 +235
Oct12 120208 613.20 614.90 610.60 612.00 +0.50 403 6,093 +46
Dec12 120208 617.50 618.30 614.40 615.30 -0.20 12 2,069 +50
Total Volume and Open Interest 13,062 67,191 -3,299
Cotton(ICE)
Mar12 120208 94.77 95.79 93.52 93.62 -0.95 11,567 70,423 -912
May12 120208 96.23 97.18 95.10 95.18 -0.88 8,341 50,963 +2,833
Jul12 120208 97.45 98.60 96.76 96.85 -0.56 4,199 40,587 +2,422
Oct12 120208 96.95 96.95 96.95 96.95 -0.46 0 89 +0
Dec12 120208 96.28 97.25 95.70 95.92 -0.36 1,573 23,333 +1,090
Mar13 120208 97.07 97.07 97.07 97.07 -0.49 151 1,196 +97
Total Volume and Open Interest 25,884 187,629 +5,551
Lumber(CME)
Mar12 120208 267.5 272.5 265.1 265.6 -3.8 1,604 4,816 -531
May12 120208 272.4 277.3 271.0 274.0 +0.3 741 4,059 -8
Jul12 120208 281.1 286.3 280.5 283.6 -0.3 232 645 +82
Sep12 120208 287.4 290.5 286.0 289.5 +1.7 132 514 +3
Total Volume and Open Interest 2,809 10,227 -378
Crude Oil(NYM)
Mar12 120208 98.77 100.09 98.10 98.71 +0.30 257,715 273,634 -6,938
Apr12 120208 99.18 100.45 98.52 99.10 +0.28 115,703 141,675 +6,545
May12 120208 99.60 100.95 99.14 99.72 +0.34 80,284 114,595 +9,804
Jun12 120208 100.19 101.50 99.75 100.39 +0.43 74,709 112,389 +4,480
Jul12 120208 100.65 101.97 100.30 100.99 +0.53 22,136 64,820 +3,314
Aug12 120208 101.10 102.35 100.75 101.43 +0.63 11,856 41,382 +1,474
Sep12 120208 101.50 102.32 101.20 101.72 +0.69 13,557 42,032 -570
Oct12 120208 101.76 102.46 101.49 101.94 +0.72 8,471 32,473 -21
Nov12 120208 102.41 102.42 101.50 102.14 +0.76 11,421 30,968 -3,038
Dec12 120208 101.56 102.88 101.45 102.30 +0.79 47,618 191,074 -1,254
Jan13 120208 102.52 102.65 102.25 102.33 +0.80 8,385 35,349 +970
Feb13 120208 101.80 102.28 101.80 102.28 +0.81 3,038 16,809 +178
Mar13 120208 102.13 102.13 102.13 102.13 +0.81 3,102 18,162 +688
Apr13 120208 101.88 101.88 101.88 101.88 +0.80 465 9,179 +232
May13 120208 101.59 101.59 101.59 101.59 +0.78 174 8,484 +4
Jun13 120208 101.51 101.52 100.60 101.28 +0.77 3,780 52,380 -546
Total Volume and Open Interest 682,698 1,472,414 +14,312
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120208 98.650 100.100 98.100 98.700 +0.300 5,146 2,225 -17
Apr12 120208 99.050 100.425 98.550 99.100 +0.275 219 346 -33
May12 120208 99.600 100.800 99.225 99.725 +0.350 38 142 -6
Jun12 120208 100.400 101.325 100.100 100.400 +0.450 8 89 -2
Jul12 120208 101.625 101.625 100.675 101.000 +0.550 0 12 +0
Aug12 120208 101.400 101.425 101.400 101.425 +0.625 1 9 +0
Sep12 120208 101.725 101.725 101.725 101.725 +0.700 0 1 +0
Oct12 120208 101.950 101.950 101.950 101.950 +0.725 0 10 +0
Nov12 120208 101.900 102.150 101.900 102.150 +0.775      
Total Volume and Open Interest 5,412 3,055 -58
Heating Oil(NYM)
Mar12 120208 318.54 320.34 316.54 318.95 -0.14 72,627 91,696 -1,948
Apr12 120208 315.34 317.59 313.73 316.07 +0.12 31,782 43,334 +1,414
May12 120208 312.52 314.92 311.12 313.45 +0.51 23,951 33,117 -205
Jun12 120208 310.12 313.35 309.24 311.78 +0.98 21,095 54,750 +276
Jul12 120208 310.54 312.92 309.25 311.50 +1.33 6,014 14,221 +693
Aug12 120208 309.90 311.62 309.39 311.62 +1.48 2,559 7,303 +572
Sep12 120208 310.35 313.10 309.62 312.04 +1.53 1,729 12,549 +503
Oct12 120208 311.43 313.55 310.12 312.62 +1.53 319 4,746 +51
Nov12 120208 312.77 313.20 311.32 313.20 +1.53 435 2,902 +195
Dec12 120208 313.07 315.20 311.08 313.72 +1.53 4,464 24,651 +942
Jan13 120208 314.17 314.17 314.17 314.17 +1.53 224 2,924 +5
Feb13 120208 313.83 313.83 313.83 313.83 +1.59 89 684 -10
Total Volume and Open Interest 165,366 293,821 +2,526
Gasoline(NYMEX)
Mar12 120208 292.41 298.96 291.81 297.52 +4.77 38,404 98,044 -2,781
Apr12 120208 305.94 312.32 305.94 310.99 +4.25 24,150 50,391 -1,092
May12 120208 305.67 310.85 305.67 309.53 +3.81 12,508 41,627 -507
Jun12 120208 302.00 307.41 302.00 306.41 +3.45 13,193 42,695 +1,057
Jul12 120208 299.75 303.55 299.51 302.71 +3.20 5,399 26,021 +19
Aug12 120208 295.49 299.65 295.49 298.91 +3.01 2,321 16,603 +342
Sep12 120208 292.45 295.91 291.38 294.71 +2.80 1,272 14,311 +218
Oct12 120208 277.16 281.00 276.98 280.34 +2.63 708 9,512 +82
Nov12 120208 274.42 277.60 274.00 276.67 +2.52 284 5,209 -29
Dec12 120208 272.82 275.48 271.98 274.58 +2.45 1,283 17,819 -2
Total Volume and Open Interest 99,822 331,539 -2,702
e-miNY RBOB Gasoline(NYM)
Mar12 120208 297.50 297.52 297.50 297.50 +4.70 0 1 +0
Apr12 120208 311.00 311.00 310.99 311.00 +4.30      
May12 120208 309.50 309.53 309.50 309.50 +3.80      
Jun12 120208 306.40 306.41 306.40 306.40 +3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120208 2.492 2.508 2.390 2.448 -0.024 147,660 271,751 -12,055
Apr12 120208 2.638 2.649 2.547 2.598 -0.030 63,441 172,322 +4,876
May12 120208 2.757 2.761 2.660 2.716 -0.028 44,317 141,635 +3,394
Jun12 120208 2.828 2.840 2.750 2.805 -0.027 22,136 78,357 +3,491
Jul12 120208 2.912 2.920 2.830 2.884 -0.026 20,796 70,899 +1,106
Aug12 120208 2.950 2.957 2.864 2.918 -0.027 20,409 40,792 +2,814
Sep12 120208 2.919 2.966 2.875 2.929 -0.027 9,675 48,322 +1,443
Oct12 120208 3.009 3.014 2.921 2.975 -0.026 25,575 115,664 +6,064
Nov12 120208 3.161 3.161 3.095 3.135 -0.027 5,814 41,097 +809
Dec12 120208 3.461 3.461 3.390 3.435 -0.026 5,279 34,306 -403
Jan13 120208 3.589 3.590 3.522 3.568 -0.023 7,583 57,916 +215
Feb13 120208 3.581 3.582 3.541 3.578 -0.021 1,657 15,511 -24
Mar13 120208 3.560 3.567 3.515 3.562 -0.018 2,950 23,968 +100
Apr13 120208 3.535 3.535 3.465 3.522 -0.019 2,769 34,746 +218
May13 120208 3.512 3.554 3.509 3.552 -0.018 534 10,463 -35
Jun13 120208 3.561 3.591 3.561 3.587 -0.017 362 3,937 -106
Total Volume and Open Interest 384,423 1,247,551 +11,698
Brent Crude Oil(ICE)
Mar12 120208 116.01 117.97 115.90 117.20 +0.97 224,740 150,879 -6,862
Apr12 120208 115.74 117.40 115.41 116.63 +0.83 131,974 195,782 +7,854
May12 120208 115.29 116.84 115.06 116.21 +0.73 62,754 111,412 +5,730
Jun12 120208 115.02 116.51 114.76 115.86 +0.67 73,181 99,548 +5,030
Jul12 120208 114.80 116.09 114.49 115.49 +0.64 15,790 47,125 +2,327
Aug12 120208 114.30 115.67 113.99 115.07 +0.64 10,687 42,676 -222
Sep12 120208 114.13 115.16 113.53 114.55 +0.64 14,137 50,607 +386
Oct12 120208 113.75 114.70 113.16 114.08 +0.65 7,420 27,420 +607
Nov12 120208 113.30 114.27 112.74 113.64 +0.66 5,198 18,059 -386
Dec12 120208 112.43 113.86 112.13 113.21 +0.67 41,911 114,970 +1,843
Jan13 120208 112.77 112.77 112.77 112.77 +0.67 1,719 13,649 +398
Feb13 120208 112.33 112.33 112.33 112.33 +0.66 1,053 8,727 +110
Mar13 120208 111.92 111.92 111.92 111.92 +0.66 1,621 9,261 +359
Apr13 120208 111.47 111.47 111.47 111.47 +0.68 100 3,532 +22
Total Volume and Open Interest 620,466 1,067,936 +19,241
Gas Oil(ICE)
Feb12 120208 992.00 999.50 988.50 991.00 -4.25 51,965 43,345 -12,307
Mar12 120208 990.50 999.00 987.75 990.50 -4.00 125,515 142,801 +6,536
Apr12 120208 986.25 994.00 982.25 985.50 -3.75 62,656 69,538 -5,118
May12 120208 980.25 988.50 977.25 980.25 -3.75 31,963 57,741 +6,921
Jun12 120208 977.25 984.25 973.00 975.75 -4.00 32,213 53,934 +5,910
Jul12 120208 976.25 980.75 973.00 974.00 -4.00 6,460 31,138 +880
Aug12 120208 976.50 977.75 972.75 973.25 -4.00 4,008 19,787 +160
Sep12 120208 975.75 976.50 971.50 972.25 -4.25 4,255 19,259 +51
Oct12 120208 973.25 974.50 970.00 970.50 -4.00 1,353 12,931 -300
Nov12 120208 971.00 972.25 968.00 968.25 -4.25 762 9,233 +80
Total Volume and Open Interest 328,227 545,935 +4,123
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120208 2.235 2.235 2.197 2.224 +0.013 167 1,357 -28
Apr12 120208 2.256 2.256 2.225 2.251 +0.012 123 1,129 +55
May12 120208 2.270 2.277 2.250 2.273 +0.013 98 1,127 +28
Jun12 120208 2.289 2.296 2.264 2.295 +0.011 89 850 +14
Jul12 120208 2.306 2.308 2.275 2.305 +0.010 119 1,764 +28
Aug12 120208 2.290 2.300 2.290 2.297 +0.009 44 1,023 +14
Sep12 120208 2.248 2.257 2.248 2.257 +0.001 42 891 +5
Total Volume and Open Interest 752 11,104 +124
WTI Crude Oil(ICE)
Mar12 120208 98.72 100.10 98.09 98.71 +0.30 74,622 52,668 -2,074
Apr12 120208 99.14 100.44 98.51 99.10 +0.28 34,985 42,238 +755
May12 120208 99.61 100.95 99.14 99.72 +0.34 20,108 26,613 +2,726
Jun12 120208 100.57 101.52 99.81 100.39 +0.43 24,104 41,154 -1,614
Jul12 120208 101.13 101.85 100.34 100.99 +0.53 5,166 18,650 +894
Aug12 120208 101.45 102.08 100.88 101.43 +0.63 3,716 15,763 +162
Sep12 120208 101.97 102.36 100.97 101.72 +0.69 4,036 11,977 -340
Oct12 120208 102.14 102.42 101.18 101.94 +0.72 2,567 7,383 -113
Nov12 120208 102.37 102.64 101.36 102.14 +0.76 2,971 5,853 -503
Dec12 120208 102.11 102.82 101.48 102.30 +0.79 15,138 56,040 +816
Jan13 120208 102.33 102.33 102.33 102.33 +0.80 1,042 6,065 +461
Feb13 120208 102.28 102.28 102.28 102.28 +0.81 197 1,612 +27
Mar13 120208 102.13 102.13 102.13 102.13 +0.81 74 1,813 +0
Apr13 120208 101.88 101.88 101.88 101.88 +0.80 0 421 +0
May13 120208 101.59 101.59 101.59 101.59 +0.78 0 572 +0
Jun13 120208 101.49 101.49 101.28 101.28 +0.77 244 15,714 -10
Total Volume and Open Interest 197,076 380,858 +1,443
US Dollar Index(ICE)
Mar12 120208 78.645 78.855 78.510 78.735 +0.060 18,554 51,591 -600
Jun12 120208 78.930 79.155 78.930 79.095 +0.050 8 574 +2
Sep12 120208 79.495 79.495 79.495 79.495 +0.050      
Total Volume and Open Interest 18,562 52,165 -598
Australian Dollar(CME)
Mar12 120208 107.54 107.95 107.19 107.46 +0.04 91,506 146,949 -378
Jun12 120208 106.37 106.86 106.27 106.40 +0.03 48 633 +7
Sep12 120208 105.41 105.41 105.39 105.41 +0.02 0 110 +0
Total Volume and Open Interest 91,554 147,702 -371
British Pound(CME)
Mar12 120208 158.99 159.24 157.92 158.12 -0.79 74,051 192,156 -248
Jun12 120208 158.80 158.95 157.93 157.99 -0.79 24 255 +2
Sep12 120208 157.84 158.65 157.84 157.84 -0.81 0 3 +0
Total Volume and Open Interest 74,075 192,417 -246
Canadian Dollar(CME)
Mar12 120208 100.49 100.56 100.01 100.31 -0.05 76,603 112,953 -4,529
Jun12 120208 100.20 100.31 99.86 100.10 -0.05 116 3,805 +83
Sep12 120208 100.20 100.20 99.82 99.87 -0.06 17 1,591 +8
Dec12 120208 99.73 99.74 99.54 99.67 -0.07 75 627 +53
Total Volume and Open Interest 76,811 119,017 -4,385
Japanese Yen(CME)
Mar12 120208 130.29 130.40 129.59 129.88 -0.46 56,680 177,695 +1,600
Jun12 120208 130.38 130.48 129.81 130.01 -0.47 94 1,027 +4
Sep12 120208 130.17 130.67 130.17 130.17 -0.50 0 18 +0
Total Volume and Open Interest 56,776 178,747 +1,606
Swiss Franc(CME)
Mar12 120208 109.80 109.86 109.34 109.59 -0.04 24,684 42,043 -780
Jun12 120208 109.81 109.83 109.78 109.78 -0.05 3 57 +2
Sep12 120208 110.00 110.05 110.00 110.00 -0.05 0 4 +0
Total Volume and Open Interest 24,687 42,105 -778
EuroFX(CME)
Mar12 120208 132.60 132.90 132.22 132.53 +0.05 279,685 292,722 -2,046
Jun12 120208 132.65 132.88 132.39 132.58 +0.04 523 4,661 -30
Sep12 120208 132.85 132.85 132.51 132.64 +0.01 0 75 +0
Total Volume and Open Interest 280,208 297,477 -2,076
Mexican Peso(CME)
Feb12 120208 786.8 787.5 786.8 786.8 -0.8 0 930 +0
Mar12 120208 786.5 789.8 782.5 784.8 -0.8 32,658 143,541 +159
Total Volume and Open Interest 32,660 145,085 +159
Brazilian Real(CME)
Mar12 120208 577.30 579.95 577.30 579.30 +1.10 576 3,154 -279
Apr12 120208 576.15 576.15 576.15 576.15 +1.10 0 24 +0
May12 120208 573.00 573.00 573.00 573.00 +1.10      
Jun12 120208 569.85 569.85 569.85 569.85 +1.10 0 66 +0
Total Volume and Open Interest 576 16,794 -279
30-Year T-Bonds(CBOT)
Mar12 120208 142~090 142~160 141~230 142~070 -0~030 255,570 614,697 -5,297
Jun12 120208 140~140 141~000 140~080 140~250 -0~030 382 9,649 +34
Sep12 120208 139~210 139~240 139~210 139~210 -0~030      
Total Volume and Open Interest 255,952 624,346 -5,263
10-Year T-Notes(CBOT)
Mar12 120208 131~030 131~070 130~280 131~030 -0~020 715,193 1,767,777 +2,547
Jun12 120208 130~285 130~315 130~195 130~265 -0~020 8,076 15,375 -1,365
Sep12 120208 129~315 130~015 129~315 129~315 -0~020      
Total Volume and Open Interest 723,269 1,783,153 +1,182
5-Year T-Notes(CBOT)
Mar12 120208 123~075 123~084 123~065 123~074 -0~005 322,458 1,471,154 +13,489
Jun12 120208 123~054 123~064 123~052 123~056 -0~006 1,333 7,307 +838
Sep12 120208 122~080 122~086 122~080 122~080 -0~006      
Total Volume and Open Interest 323,791 1,478,461 +14,327
2 Year T-Notes(CBOT)
Mar12 120208 110~041 110~042 110~037 110~039 -0~001 123,683 947,541 -2,375
Jun12 120208 110~030 110~033 110~030 110~032 unch 120 4,481 +44
Sep12 120208 109~098 109~098 109~098 109~098 unch      
Total Volume and Open Interest 123,803 952,022 -2,331
Eurodollars(CME)
Mar12 120208 99.555 99.570 99.550 99.555 unch 131,853 905,809 -27,541
Jun12 120208 99.535 99.570 99.535 99.555 +0.015 163,615 1,053,394 +10,746
Sep12 120208 99.500 99.530 99.495 99.515 +0.015 179,611 778,806 +5,110
Dec12 120208 99.470 99.500 99.470 99.480 +0.010 171,783 835,088 +3,674
Mar13 120208 99.455 99.480 99.455 99.460 +0.005 195,139 719,782 +28,537
Jun13 120208 99.430 99.450 99.425 99.430 unch 150,094 592,311 -11,760
Sep13 120208 99.395 99.405 99.385 99.395 unch 148,083 598,013 +5,254
Dec13 120208 99.335 99.350 99.325 99.340 +0.005 141,167 580,158 +3,997
Mar14 120208 99.260 99.280 99.250 99.265 +0.005 133,366 444,376 +10,357
Jun14 120208 99.155 99.170 99.140 99.155 unch 91,347 306,315 -636
Sep14 120208 99.020 99.040 99.005 99.020 -0.005 116,928 235,399 -11,146
Dec14 120208 98.860 98.875 98.840 98.855 -0.005 99,299 276,254 -9,989
Mar15 120208 98.695 98.705 98.670 98.690 -0.005 80,161 181,850 -1,395
Jun15 120208 0.216 0.226 0.186 0.206 -0.010 56,964 137,462 +1,554
Sep15 120208 0.041 0.051 0.011 0.031 -0.010 36,177 86,983 +1,358
Dec15 120208 6.415 6.430 6.385 6.405 -0.010 33,658 98,517 -2,374
Mar16 120208 6.270 6.280 6.230 6.250 -0.015 14,602 60,705 +1,118
Jun16 120208 6.115 6.125 6.070 6.095 -0.015 11,646 56,010 +2,106
Total Volume and Open Interest 1,988,259 8,211,917 +10,376
30 Day Federal Funds(CBOT)
Feb12 120208 99.893 99.893 99.890 99.890 unch 10,288 64,902 -3,586
Mar12 120208 99.885 99.890 99.880 99.890 unch 12,184 38,833 +1,111
Apr12 120208 99.885 99.890 99.880 99.890 unch 4,210 37,551 +953
May12 120208 99.880 99.890 99.880 99.885 unch 2,194 42,883 -768
Jun12 120208 99.880 99.885 99.875 99.880 unch 887 29,846 -339
Jul12 120208 99.875 99.875 99.870 99.875 unch 1,804 36,317 +114
Total Volume and Open Interest 57,024 493,222 +3,870
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120208 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120208 99.665 99.665 99.665 99.665 unch      
Sep12 120208 99.660 99.660 99.660 99.660 -0.002      
Dec12 120208 99.655 99.655 99.655 99.655 -0.003      
Mar13 120208 99.655 99.655 99.655 99.655 unch      
Jun13 120208 99.640 99.640 99.640 99.640 unch      
Sep13 120208 99.640 99.640 99.640 99.640 unch      
Dec13 120208 99.640 99.640 99.640 99.640 unch      
Mar14 120208 99.500 99.500 99.500 99.500 unch      
Jun14 120208 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120208 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120208 99.67 99.67 99.67 99.67 unch 0 1,433 +0
Sep12 120208 99.66 99.66 99.66 99.66 0.00 0 679 +0
Dec12 120208 99.65 99.65 99.65 99.65 0.00 0 117 +0
Mar13 120208 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120208 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120208 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120208 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 120208 142.48 142.51 142.15 142.18 -0.31 3,473 25,649 -493
Jun12 120208 141.60 141.60 141.60 141.60 -0.31 0 4 +0
Sep12 120208 139.51 139.51 139.51 139.51 -0.31 0 5 +0
Total Volume and Open Interest 3,473 25,662 -493
Euro-Bund(EUREX)
Mar12 120208 137.78 137.96 137.50 137.84 -0.11 555,461 864,311 -2,806
Jun12 120208 136.05 136.16 135.68 136.12 -0.11 2,385 10,641 +1,383
Sep12 120208 136.04 136.04 136.04 136.04 -0.11 118 1 +0
Total Volume and Open Interest 557,964 874,953 -1,423
Euro-Bobl(EUREX)
Mar12 120208 124.71 124.82 124.56 124.76 -0.08 324,657 684,287 -3,129
Jun12 120208 123.02 123.15 123.02 123.15 -0.08 96 15,836 +19
Sep12 120208 123.06 123.06 123.06 123.06 -0.08 0 4 +0
Total Volume and Open Interest 324,753 700,127 -3,110
3-Mth Euribor(EUREX)
Mar12 120208 99.120 99.120 99.105 99.105 -0.005 0 1,528 +0
Jun12 120208 99.230 99.230 99.220 99.220 -0.020 0 1,268 +0
Sep12 120208 99.250 99.250 99.245 99.245 -0.015 2 1,033 +0
Total Volume and Open Interest 4 6,477 +1
Long Gilt(LIFFE)
Mar12 120208 114~21 115~06 114~19 115~03 +0~07 98,849 316,197 -11,025
Jun12 120208 114~01 114~01 113~27 113~27 +0~07 0 289 +0
Total Volume and Open Interest 98,849 316,486 -11,025
3-Mth Short Sterling(LIFFE)
Mar12 120208 98.99 99.02 98.99 99.01 +0.01 21,873 299,489 -4,394
Jun12 120208 99.05 99.08 99.05 99.08 +0.02 26,512 268,924 -316
Sep12 120208 99.06 99.11 99.06 99.11 +0.03 30,220 297,189 +139
Dec12 120208 99.05 99.11 99.04 99.11 +0.04 34,139 249,574 -10,059
Mar13 120208 99.03 99.09 99.03 99.09 +0.04 38,649 285,755 -1,926
Jun13 120208 98.98 99.04 98.97 99.03 +0.03 27,198 212,914 -6,848
Total Volume and Open Interest 227,189 2,096,982 -27,188
3-Mth Euribor(LIFFE)
Mar12 120208 99.115 99.115 99.080 99.105 -0.005 81,386 568,488 +10,197
Jun12 120208 99.235 99.245 99.215 99.225 -0.015 124,875 486,828 -7,671
Sep12 120208 99.260 99.265 99.235 99.245 -0.015 93,841 451,197 -136
Total Volume and Open Interest 640,228 3,465,738 +7,795
3-Mth Aus T-Bills(SFE)
Mar12 120208 95.70 95.71 95.65 95.66 -0.04 61,392 229,323 +4,313
Jun12 120208 95.93 95.96 95.87 95.89 -0.05 65,397 200,655 +15,021
Sep12 120208 96.04 96.08 95.98 96.00 -0.05 31,603 122,447 +5,072
Dec12 120208 96.03 96.07 95.97 95.98 -0.06 14,088 84,169 +3,072
Mar13 120208 96.00 96.04 95.95 95.96 -0.05 8,515 57,613 +3,459
Jun13 120208 95.96 96.00 95.91 95.92 -0.05 4,777 57,372 +1,763
Sep13 120208 95.93 95.96 95.87 95.88 -0.06 2,600 35,083 +1,181
Dec13 120208 95.90 95.93 95.84 95.84 -0.07 914 25,477 +608
Mar14 120208 95.81 95.82 95.81 95.82 -0.06 211 2,518 -114
Jun14 120208 95.77 95.77 95.77 95.77 -0.05 163 555 +35
Total Volume and Open Interest 189,660 815,395 +34,410
10-Year Aus T-Bonds(SFE)
Mar12 120208 96.02 96.07 95.95 95.96 -0.06 72,884 411,638 +30,641
Jun12 120208 95.96 95.96 95.96 95.96 -0.06      
Total Volume and Open Interest 72,884 411,638 +30,641
3-Year Aus T-Bonds(SFE)
Mar12 120208 96.52 96.58 96.46 96.48 -0.05 217,953 520,958 +42,427
Jun12 120208 96.48 96.48 96.48 96.48 -0.05      
Total Volume and Open Interest 217,953 520,958 +42,427
Gold(CMX)
Feb12 120208 1744.0 1751.5 1728.2 1729.3 -17.1 726 1,063 -20
Apr12 120208 1747.7 1754.8 1726.0 1731.3 -17.1 137,271 238,227 -606
Jun12 120208 1749.5 1756.3 1730.4 1734.0 -17.1 3,348 58,471 +952
Aug12 120208 1755.0 1759.0 1736.1 1736.6 -17.1 719 20,519 +344
Oct12 120208 1758.0 1760.0 1739.0 1739.0 -17.2 79 12,045 -6
Dec12 120208 1757.2 1765.0 1739.9 1741.4 -17.3 944 29,713 -14
Feb13 120208 1759.6 1763.5 1743.7 1743.7 -17.3 66 12,423 -13
Apr13 120208 1746.1 1746.1 1746.1 1746.1 -17.3 6 2,830 +0
Jun13 120208 1749.2 1749.2 1749.2 1749.2 -17.2 137 11,386 +67
Aug13 120208 1752.4 1752.4 1752.4 1752.4 -17.2 0 204 +0
Oct13 120208 1755.7 1755.7 1755.7 1755.7 -17.2 0 1 +0
Dec13 120208 1759.1 1759.1 1759.1 1759.1 -17.2 40 11,293 -19
Total Volume and Open Interest 144,425 435,602 +631
Silver(CMX)
Mar12 120208 3417.0 3452.0 3365.5 3370.4 -49.0 38,211 44,834 -249
May12 120208 3421.0 3454.5 3373.5 3376.7 -49.1 8,719 18,438 +998
Jul12 120208 3431.0 3450.0 3381.0 3381.6 -49.3 1,117 7,005 -189
Sep12 120208 3384.9 3384.9 3384.9 3384.9 -49.3 256 3,657 +132
Dec12 120208 3437.0 3457.5 3388.5 3389.0 -49.3 342 14,058 +185
Mar13 120208 3441.5 3454.5 3389.0 3389.0 -49.3 43 1,396 +23
May13 120208 3388.6 3388.6 3388.6 3388.6 -49.3 0 1,088 +0
Total Volume and Open Interest 48,947 105,438 +898
Platinum(NYMEX)
Apr12 120208 1654.4 1669.4 1645.3 1668.1 +13.3 4,781 41,852 -324
Jul12 120208 1658.0 1671.7 1652.2 1671.7 +13.3 31 2,108 +16
Oct12 120208 1674.8 1674.8 1674.8 1674.8 +13.3 6 177 +5
Jan13 120208 1677.8 1677.8 1677.8 1677.8 +13.3 0 3 +0
Total Volume and Open Interest 4,818 44,140 -303
Palladium(NYMEX)
Mar12 120208 54.04 62.59 49.64 60.54 +6.75 4,631 18,538 -293
Jun12 120208 58.19 62.44 51.79 62.34 +6.80 427 2,024 +394
Sep12 120208 63.69 63.69 63.69 63.69 +6.80 3 164 +0
Total Volume and Open Interest 5,061 20,727 +101
Copper(CMX)
Mar12 120208 386.95 393.50 385.35 390.95 +3.35 40,332 67,578 -1,843
May12 120208 387.45 394.30 386.60 391.80 +3.20 4,735 37,623 +988
Jul12 120208 388.40 395.05 388.40 392.85 +3.20 2,338 30,403 +847
Sep12 120208 395.45 395.90 390.95 393.65 +3.15 620 4,965 +117
Dec12 120208 395.45 395.90 393.75 394.55 +3.30 563 8,181 +229
Total Volume and Open Interest 49,065 159,844 +338
DJIA Index(CBOT)
Mar12 120208 12821 12868 12780 12843 +12 146 11,249 +8
Jun12 120208 12772 12772 12760 12772 +12 4 286 -1
Sep12 120208 12709 12709 12697 12709 +12      
Dec12 120208 12632 12632 12620 12632 +12      
Total Volume and Open Interest 150 11,535 +7
E-mini DJIA Index(CBOT)
Mar12 120208 12825 12870 12776 12843 +12 71,110 109,074 -3,158
Jun12 120208 12795 12795 12762 12772 +12 18 66 -4
Sep12 120208 12709 12709 12709 12709 +12 1 21 +1
Dec12 120208 12632 12632 12632 12632 +12 1 3 +0
Total Volume and Open Interest 71,130 109,164 -3,161
S & P 500(CME)
Mar12 120208 1343.70 1348.30 1338.70 1347.00 +2.30 13,453 249,541 +2,004
Jun12 120208 1339.00 1342.00 1332.00 1341.30 +2.30 54 3,338 -30
Sep12 120208 1335.20 1335.90 1325.90 1335.20 +2.30 1 1,090 +0
Dec12 120208 1326.00 1329.70 1319.70 1329.00 +2.30 0 476 +0
Total Volume and Open Interest 13,508 254,445 +1,974
S & P 500 E-Mini(Globex)
Mar12 120208 1344.25 1348.25 1338.25 1347.00 +2.25 1,196,876 2,662,818 -6,940
Jun12 120208 1338.50 1342.25 1333.75 1341.25 +2.25 777 61,215 +137
Total Volume and Open Interest 1,197,654 2,724,342 -6,804
NASDAQ 100(CME)
Mar12 120208 2531.50 2548.00 2521.00 2544.80 +15.50 219 15,730 -7
Jun12 120208 2523.00 2540.00 2517.00 2539.30 +15.50 5 5 +5
Sep12 120208 2536.80 2537.50 2536.80 2536.80 +15.50      
Total Volume and Open Interest 224 15,735 -2
NASDAQ 100 E-Mini(Globex)
Mar12 120208 2528.80 2547.50 2521.00 2544.80 +15.50 156,417 380,510 -260
Jun12 120208 2530.30 2539.30 2516.30 2539.30 +15.50 32 235 +37
Total Volume and Open Interest 156,449 380,755 -223
S & P Midcap 400(CME)
Mar12 120208 973.30 976.00 970.00 973.30 +1.50 36 1,894 -91
Jun12 120208 970.90 970.90 970.90 970.90 +1.50      
Sep12 120208 968.90 968.90 968.90 968.90 +1.50      
Total Volume and Open Interest 36 1,894 -91
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120208 8965 9010 8945 9005 +60 3,503 23,364 +130
Jun12 120208 8945 8945 8885 8945 +60 2 42 -2
Total Volume and Open Interest 3,505 23,406 +128
Nikkei 225(SGX)
Mar12 120208 8900 9010 8890 8995 +100 82,284 206,623 +3,471
Jun12 120208 8890 8915 8890 8915 +95 19 7,541 +2
Sep12 120208 8915 8915 8915 8915 +100 0 30 +0
Total Volume and Open Interest 83,314 230,867 +3,819
CAC 40(EURONEXT)
Feb12 120208 3421.0 3439.5 3408.5 3412.5 unch 85,346 299,043 -4,529
Mar12 120208 3421.5 3439.5 3410.5 3413.5 unch 15,531 34,492 +5,001
Apr12 120208 3413.0 3430.0 3408.5 3408.5 unch 1 19 +1
Total Volume and Open Interest 100,878 333,714 +573
Hang Seng Index(HKFE)
Feb12 120208 20839 21130 20764 21123 +342 65,761 88,397 +2,371
Mar12 120208 20790 21074 20721 21070 +336 789 5,953 -203
Total Volume and Open Interest 66,800 97,254 +2,201
DAX(EUREX)
Mar12 120208 6787.5 6835.0 6737.0 6749.0 -10.0 114,099 164,024 -2,440
Jun12 120208 6806.0 6845.5 6759.5 6762.0 -10.5 241 5,961 +65
Sep12 120208 6817.0 6852.0 6769.5 6769.5 -10.0 1 422 +0
Total Volume and Open Interest 114,341 170,407 -2,375
FT-SE 100(EURONEXT)
Mar12 120208 5849.00 5872.00 5826.50 5828.00 -13.50 77,147 636,667 -6,131
Jun12 120208 5818.00 5818.00 5779.00 5779.00 -12.00 4 10,329 +2
Sep12 120208 5746.50 5746.50 5746.50 5746.50 -13.50 0 10 +0
Total Volume and Open Interest 77,151 647,006 -6,129
SPI 200(SFE)
Mar12 120208 4246.0 4263.0 4231.0 4257.0 +10.0 31,625 183,601 +2,877
Jun12 120208 4269.0 4269.0 4269.0 4269.0 +10.0 42 1,937 -33
Sep12 120208 4237.0 4237.0 4237.0 4237.0 +11.0 189 1,371 +33
Total Volume and Open Interest 32,233 189,593 +2,860
GSCI(CME)
Feb12 120208 676.50 677.75 671.00 675.20 +2.20 536 9,329 -180
Mar12 120208 679.40 680.65 673.80 678.00 +2.00 380 942 +294
Apr12 120208 679.80 682.50 676.00 679.80 +1.80 50 0 +0
Total Volume and Open Interest 966 10,271 +114
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