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 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120210 1229.25 1231.00 1215.00 1229.00 +1.50 103,893 157,520 -8,830
May12 120210 1237.75 1239.00 1223.25 1237.50 +1.50 42,960 141,145 +5,018
Jul12 120210 1248.50 1248.50 1233.00 1247.00 +1.25 31,412 107,501 +2,957
Aug12 120210 1241.00 1246.25 1233.00 1245.75 +1.75 712 2,857 +181
Sep12 120210 1232.00 1241.25 1228.75 1241.25 +1.75 260 1,921 -72
Nov12 120210 1240.00 1240.75 1225.75 1239.50 +1.00 14,243 81,715 +2,490
Jan13 120210 1246.00 1246.00 1232.50 1245.25 +0.75 1,074 15,182 +427
Mar13 120210 1234.50 1246.75 1234.50 1246.75 +0.50 805 3,508 +224
May13 120210 1237.00 1245.00 1236.25 1245.00 +1.00 351 1,628 +142
Jul13 120210 1239.00 1247.00 1235.00 1247.00 +1.00 314 2,063 +120
Aug13 120210 1238.00 1238.00 1238.00 1238.00 unch 0 2 +0
Sep13 120210 1220.75 1220.75 1220.75 1220.75 unch      
Nov13 120210 1198.50 1207.00 1195.00 1204.50 -2.50 112 2,909 +30
Jan14 120210 1211.75 1214.25 1211.75 1211.75 -2.50 0 60 +0
Total Volume and Open Interest 196,136 518,440 +2,687
Soybean Meal(CBOT)
Mar12 120210 320.90 321.00 316.20 320.00 -1.00 43,870 69,277 -3,928
May12 120210 323.60 324.00 318.90 323.00 -0.60 14,542 36,544 -546
Jul12 120210 326.10 326.10 321.80 325.90 -0.60 12,581 30,745 -1,256
Aug12 120210 322.50 326.00 322.00 326.00 -0.60 271 6,454 +27
Sep12 120210 323.00 325.30 322.00 325.30 -0.60 336 5,633 -22
Oct12 120210 320.50 324.20 320.50 323.10 -1.10 269 3,436 -94
Dec12 120210 325.00 325.00 320.20 323.30 -1.20 2,943 21,707 -474
Jan13 120210 324.50 325.70 324.50 324.50 -1.20 189 2,790 +33
Mar13 120210 328.00 328.00 325.50 325.90 -1.20 222 3,087 +41
May13 120210 325.50 326.60 324.10 325.40 -1.20 69 1,535 -17
Total Volume and Open Interest 75,650 182,920 -6,048
Soybean Oil(CBOT)
Mar12 120210 52.61 52.61 51.84 52.53 -0.01 65,604 115,900 -7,329
May12 120210 53.00 53.00 52.27 52.92 -0.01 21,121 88,942 +2,921
Jul12 120210 53.35 53.36 52.61 53.31 -0.01 13,430 56,792 +2,333
Aug12 120210 53.19 53.41 52.86 53.41 +0.04 3,825 8,744 +2,083
Sep12 120210 53.30 53.53 53.06 53.53 +0.06 1,064 6,139 +218
Oct12 120210 53.18 53.59 53.04 53.59 +0.06 490 5,677 +128
Dec12 120210 53.72 53.80 53.06 53.79 +0.04 4,322 30,593 +627
Jan13 120210 53.94 53.94 53.87 53.94 +0.07 588 1,121 -129
Mar13 120210 54.09 54.09 54.00 54.09 +0.09 251 1,255 +73
May13 120210 54.05 54.05 53.95 54.05 +0.10 190 239 +100
Total Volume and Open Interest 111,540 316,737 +1,241
Canola(WCE)
Mar12 120210 534.0 535.9 531.7 535.3 +1.1 12,267 58,831 +2,883
May12 120210 537.2 539.0 535.5 537.9 +0.4 9,643 54,075 -594
Jul12 120210 539.0 541.4 538.3 540.3 +0.3 8,047 32,423 +1,559
Nov12 120210 516.0 517.4 513.6 516.8 +0.1 5,083 34,472 +1,791
Jan13 120210 520.2 523.2 520.2 521.8 +0.1 56 1,900 +34
Total Volume and Open Interest 35,105 183,228 +5,670
Corn(CBOT)
Mar12 120210 636.50 638.75 628.25 631.75 -5.25 226,019 342,615 -20,335
May12 120210 641.25 642.75 632.50 635.50 -6.00 109,166 296,054 +2,813
Jul12 120210 646.00 646.75 636.50 639.25 -6.50 89,533 241,850 +8,680
Sep12 120210 591.50 593.25 581.50 584.50 -8.50 19,492 76,951 +1,269
Dec12 120210 567.25 569.75 557.75 559.75 -8.25 35,055 244,756 +1,903
Mar13 120210 578.50 580.50 570.00 571.25 -8.25 1,789 44,682 +613
May13 120210 584.50 587.25 577.75 578.25 -8.50 296 2,449 +158
Jul13 120210 591.00 591.50 582.50 583.00 -8.50 256 3,015 +51
Sep13 120210 560.00 562.50 556.75 556.75 -5.75 5 674 +0
Dec13 120210 554.00 558.00 552.00 552.75 -3.25 569 18,185 -4
Total Volume and Open Interest 482,235 1,273,915 -4,834
Wheat(CBOT)
Mar12 120210 644.75 645.75 628.25 630.00 -16.00 59,971 134,053 -11,350
May12 120210 655.25 656.00 635.75 638.00 -17.25 33,926 109,789 +1,295
Jul12 120210 668.25 668.25 646.50 648.50 -19.50 13,140 101,044 +1,620
Sep12 120210 685.50 685.50 663.25 665.00 -20.75 3,117 35,060 +47
Dec12 120210 704.00 704.75 681.00 682.50 -22.75 4,976 59,394 +224
Mar13 120210 715.50 721.25 697.75 697.75 -23.50 350 4,245 -2
Total Volume and Open Interest 115,743 450,472 -8,087
Wheat(KCBT)
Mar12 120210 692.25 692.50 671.50 673.00 -19.00 14,921 40,500 -3,288
May12 120210 699.25 700.00 679.50 681.00 -18.50 7,566 32,110 -570
Jul12 120210 707.75 707.75 687.25 689.00 -18.25 5,831 44,606 -378
Sep12 120210 719.50 719.50 701.25 701.75 -18.25 462 10,080 -119
Dec12 120210 734.50 735.25 718.75 720.75 -17.25 763 14,516 -121
Mar13 120210 738.25 744.75 731.25 731.75 -17.25 21 546 +15
Total Volume and Open Interest 29,578 142,808 -4,455
Wheat(MGE)
Mar12 120210 831.00 831.00 808.50 814.25 -17.50 1,669 11,011 +11,011
May12 120210 820.00 820.00 798.25 803.00 -17.25 1,106 7,705 +7,705
Jul12 120210 804.50 804.50 785.75 790.75 -15.00 339 8,951 -52
Sep12 120210 780.00 780.00 760.00 762.75 -17.75 381 5,293 -150
Dec12 120210 785.00 785.00 763.00 766.75 -18.75 301 4,106 +3
Total Volume and Open Interest 3,829 37,405 +18,526
Oats(CBOT)
Mar12 120210 317.75 320.00 312.00 318.00 unch 470 5,222 -202
May12 120210 309.50 312.50 306.00 309.50 unch 391 5,542 +99
Jul12 120210 305.00 309.00 305.00 308.00 +1.25 45 622 +1
Sep12 120210 309.50 309.50 309.50 309.50 unch 1 50 +0
Total Volume and Open Interest 949 12,474 -77
Rough Rice(CBOT)
Mar12 120210 14.05 14.08 13.70 13.72 -0.36 760 9,499 -177
May12 120210 14.31 14.33 13.97 13.98 -0.37 354 4,588 +6
Jul12 120210 14.56 14.56 14.26 14.26 -0.37 310 904 +149
Sep12 120210 14.66 14.71 14.47 14.47 -0.35 66 398 +47
Total Volume and Open Interest 1,490 15,398 +25
Live Cattle(CME)
Feb12 120210 125.100 125.230 123.785 123.950 -1.230 6,818 22,433 -1,756
Apr12 120210 127.950 128.130 126.635 126.800 -1.400 20,435 146,500 +321
Jun12 120210 126.800 127.050 125.800 125.950 -1.200 11,154 91,750 -814
Aug12 120210 129.250 129.500 128.000 128.035 -1.650 8,466 46,042 +1,806
Oct12 120210 132.500 132.535 131.500 131.700 -1.350 3,547 17,348 +723
Dec12 120210 133.075 133.500 132.250 132.380 -1.120 1,190 11,396 +425
Total Volume and Open Interest 51,908 340,165 +865
Feeder Cattle(CME)
Mar12 120210 155.150 155.300 153.250 153.630 -1.520 3,275 18,044 -340
Apr12 120210 157.250 157.285 155.600 155.750 -1.500 1,218 8,452 +327
May12 120210 158.575 158.575 157.075 157.300 -1.525 1,381 9,403 +501
Aug12 120210 160.000 160.100 158.500 158.850 -1.250 821 9,675 +200
Sep12 120210 159.100 159.450 158.235 158.350 -1.685 127 1,682 +53
Oct12 120210 159.750 159.750 158.500 158.750 -1.150 68 846 +25
Nov12 120210 159.075 159.250 158.750 158.750 -1.250 24 422 +13
Total Volume and Open Interest 6,941 48,547 +790
Lean Hogs(CME)
Feb12 120210 87.150 87.250 86.730 86.850 -0.450 4,385 9,451 -1,116
Apr12 120210 89.650 89.700 88.250 88.300 -1.350 11,368 92,303 -362
May12 120210 97.300 97.350 96.750 97.300 -0.500 41 2,926 +7
Jun12 120210 98.450 98.535 97.635 97.850 -0.600 6,186 59,998 -637
Jul12 120210 99.100 99.200 98.250 98.400 -0.850 2,792 25,261 +712
Aug12 120210 98.785 98.785 97.980 98.135 -0.695 2,404 20,598 -173
Oct12 120210 89.500 89.500 88.800 89.080 -0.320 2,922 24,184 +757
Dec12 120210 84.900 85.000 84.385 84.730 -0.170 1,015 13,251 +361
Total Volume and Open Interest 31,825 254,239 -71
Class III Milk(CME)
Feb12 120210 16.09 16.12 16.06 16.08 -0.01 210 5,569 +0
Mar12 120210 15.57 15.77 15.52 15.63 +0.06 434 5,975 +84
Apr12 120210 15.75 15.88 15.65 15.80 +0.09 374 3,660 +82
May12 120210 16.15 16.18 16.00 16.12 +0.02 139 3,095 +39
Jun12 120210 16.59 16.59 16.42 16.46 -0.01 79 2,632 +31
Total Volume and Open Interest 1,495 31,869 +389
Cocoa(ICE)
Mar12 120210 2217 2226 2140 2156 -80 17,411 29,277 -8,525
May12 120210 2226 2234 2144 2161 -83 15,601 63,544 +5,692
Jul12 120210 2276 2276 2168 2185 -86 3,024 29,885 +915
Sep12 120210 2273 2273 2191 2208 -84 1,296 15,372 +96
Dec12 120210 2300 2300 2214 2235 -85 792 17,083 +4
Mar13 120210 2300 2305 2234 2257 -88 730 10,920 +213
May13 120210 2283 2284 2265 2273 -83 37 2,507 -15
Total Volume and Open Interest 38,915 169,820 -1,618
Coffee "C"(ICE)
Mar12 120210 216.00 218.00 214.45 215.30 -0.70 14,813 44,359 -4,685
May12 120210 218.00 220.25 216.60 217.40 -0.85 11,443 45,976 +1,511
Jul12 120210 221.20 223.00 219.50 220.35 -0.80 3,438 22,616 +556
Sep12 120210 225.10 225.15 222.25 223.20 -0.80 1,532 10,264 -146
Dec12 120210 228.65 228.65 225.85 226.65 -0.95 625 8,331 +200
Mar13 120210 231.45 231.45 228.90 229.80 -1.00 192 1,579 +58
Total Volume and Open Interest 32,124 133,915 -2,503
Orange Juice(ICE)
Mar12 120210 187.90 190.80 181.45 185.80 -3.95 2,635 15,244 -1,025
May12 120210 183.75 183.75 176.10 179.75 -4.10 1,216 8,140 +633
Jul12 120210 176.45 176.50 175.00 176.40 -3.10 14 1,125 +7
Sep12 120210 176.00 176.00 175.85 175.85 -2.90 3 375 +2
Nov12 120210 168.05 168.05 168.05 168.05 -2.90 17 308 +6
Jan13 120210 166.00 166.00 165.55 166.00 -2.45 0 15 +0
Total Volume and Open Interest 3,885 25,211 -377
Sugar #11(ICE)
Mar12 120210 24.55 24.73 24.17 24.67 +0.14 55,358 170,102 -14,845
May12 120210 23.69 23.85 23.37 23.80 +0.09 41,367 154,217 +1,305
Jul12 120210 23.18 23.31 22.86 23.25 +0.02 22,209 174,484 +6,826
Oct12 120210 23.49 23.67 23.21 23.63 +0.06 6,296 74,340 +679
Mar13 120210 24.19 24.39 23.98 24.36 +0.09 1,820 58,724 +316
Total Volume and Open Interest 127,369 690,289 -5,765
London Cocoa(LCE)
Mar12 120210 1435 1442 1404 1411 -43 7,679 64,325 -914
May12 120210 1446 1457 1420 1424 -44 4,775 24,532 +285
Jul12 120210 1468 1474 1439 1442 -43 3,968 29,328 -287
Sep12 120210 1483 1483 1450 1454 -40 1,384 24,407 +69
Dec12 120210 1480 1481 1455 1458 -39 2,080 18,524 +9
Mar13 120210 1486 1489 1460 1466 -41 1,332 10,496 +111
May13 120210 1495 1497 1471 1471 -43 98 5,771 +0
Total Volume and Open Interest 21,456 179,839 -727
London Sugar(LCE)
May12 120210 634.20 636.90 627.50 630.50 -2.80 5,396 21,112 -85
Aug12 120210 615.30 616.80 607.50 610.30 -4.30 1,406 18,089 +227
Oct12 120210 613.20 614.60 605.50 608.30 -4.30 385 6,522 +261
Dec12 120210 614.50 616.90 609.20 611.60 -3.70 120 2,133 +70
Mar13 120210 620.20 622.90 616.30 617.50 -3.30 48 3,438 +1
Total Volume and Open Interest 12,246 63,465 -2,359
Cotton(ICE)
Mar12 120210 91.12 91.46 89.99 90.61 +0.23 14,168 64,788 -3,199
May12 120210 93.49 93.49 91.62 92.06 +0.18 9,928 55,758 +2,633
Jul12 120210 94.45 94.71 93.10 93.57 +0.12 5,606 44,522 +2,391
Oct12 120210 93.77 93.77 93.77 93.77 +0.12 0 87 +0
Dec12 120210 92.75 94.50 92.43 92.97 +0.09 1,008 24,159 +390
Mar13 120210 94.07 94.07 94.07 94.07 +0.02 5 1,298 +0
Total Volume and Open Interest 30,717 191,651 +2,216
Lumber(CME)
Mar12 120210 273.9 276.0 268.0 271.0 -0.5 1,074 3,952 -308
May12 120210 278.9 280.5 274.6 275.5 unch 760 4,269 +171
Jul12 120210 288.8 289.8 284.5 287.0 -0.4 302 948 +181
Sep12 120210 292.8 292.8 289.0 291.0 -1.0 46 557 +20
Total Volume and Open Interest 2,187 9,936 +69
Crude Oil(NYM)
Mar12 120210 99.89 99.89 97.32 98.67 -1.17 364,737 225,025 -21,797
Apr12 120210 100.21 100.21 97.73 99.03 -1.21 139,518 160,509 +7,309
May12 120210 100.68 100.69 98.40 99.63 -1.24 105,231 112,698 -7,662
Jun12 120210 101.09 101.30 99.12 100.28 -1.26 96,205 113,563 -1,317
Jul12 120210 101.68 101.70 99.70 100.89 -1.27 37,038 74,126 +2,372
Aug12 120210 102.11 102.21 100.47 101.32 -1.28 20,246 42,458 +206
Sep12 120210 102.50 102.50 100.70 101.62 -1.26 17,812 43,646 +1,057
Oct12 120210 101.75 101.86 101.66 101.83 -1.25 8,308 31,763 -500
Nov12 120210 101.78 102.03 100.94 102.03 -1.22 5,365 30,307 -194
Dec12 120210 102.94 103.08 100.95 102.18 -1.20 64,107 197,076 +1,885
Jan13 120210 102.19 102.46 101.09 102.23 -1.17 3,623 34,416 +3
Feb13 120210 101.85 102.18 101.85 102.18 -1.15 3,127 17,806 +504
Mar13 120210 102.04 102.04 102.04 102.04 -1.12 5,680 18,826 -70
Apr13 120210 101.80 101.80 101.80 101.80 -1.09 1,118 9,946 +183
May13 120210 101.50 101.50 101.50 101.50 -1.08 634 9,151 +49
Jun13 120210 100.38 101.17 100.35 101.17 -1.07 7,758 53,145 -205
Total Volume and Open Interest 922,366 1,473,929 -10,617
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120210 99.825 99.825 97.375 98.675 -1.175 8,144 2,048 -406
Apr12 120210 99.950 100.000 97.800 99.025 -1.225 474 373 +14
May12 120210 100.475 100.475 98.525 99.625 -1.250 78 143 +7
Jun12 120210 101.200 101.200 99.600 100.275 -1.275 24 102 +13
Jul12 120210 101.775 101.775 100.775 100.900 -1.250 2 16 +2
Aug12 120210 101.325 101.325 101.325 101.325 -1.275 1 10 +0
Sep12 120210 101.625 101.625 101.625 101.625 -1.250 0 1 +0
Oct12 120210 101.825 101.825 101.825 101.825 -1.250 0 10 +0
Nov12 120210 102.950 102.950 102.025 102.025 -1.225 1 1 +1
Total Volume and Open Interest 8,733 2,935 -361
Heating Oil(NYM)
Mar12 120210 322.00 322.00 317.51 318.21 -2.64 72,249 84,227 -2,122
Apr12 120210 319.17 319.17 314.80 315.77 -2.42 33,311 47,477 +3,314
May12 120210 316.77 316.77 311.95 313.59 -2.23 21,948 34,428 +1,500
Jun12 120210 314.39 314.39 310.10 312.20 -2.19 26,170 50,512 +672
Jul12 120210 311.21 312.59 309.99 312.18 -2.08 7,276 15,774 +352
Aug12 120210 310.50 312.78 310.50 312.41 -2.00 4,292 7,736 -36
Sep12 120210 313.60 313.60 310.90 312.80 -2.03 3,225 12,890 +205
Oct12 120210 313.97 313.97 310.92 313.32 -2.08 963 4,652 -151
Nov12 120210 312.25 313.92 312.25 313.82 -2.13 264 3,381 +21
Dec12 120210 315.23 315.23 312.24 314.26 -2.20 3,675 23,989 +953
Jan13 120210 314.23 314.69 313.50 314.69 -2.22 426 3,177 +111
Feb13 120210 313.63 314.35 313.25 314.35 -2.22 318 653 +6
Total Volume and Open Interest 174,315 290,026 +4,919
Gasoline(NYMEX)
Mar12 120210 301.15 301.50 296.08 297.49 -3.79 53,300 97,194 +1,451
Apr12 120210 315.11 315.18 310.00 312.24 -2.98 36,197 54,172 +1,404
May12 120210 313.55 313.55 309.10 311.07 -2.66 21,833 42,740 +1,001
Jun12 120210 311.12 311.12 306.03 308.01 -2.53 14,570 42,095 -640
Jul12 120210 306.88 306.88 302.35 304.22 -2.50 6,609 27,621 +921
Aug12 120210 302.26 302.61 298.26 300.27 -2.49 4,594 17,688 +813
Sep12 120210 296.90 296.90 293.92 295.88 -2.52 2,608 14,380 +145
Oct12 120210 280.22 281.21 280.22 281.18 -2.54 1,105 9,565 -82
Nov12 120210 277.21 277.30 276.70 277.30 -2.61 874 4,878 +240
Dec12 120210 274.12 275.25 273.05 275.02 -2.66 1,688 18,356 +440
Total Volume and Open Interest 143,528 338,134 +5,778
e-miNY RBOB Gasoline(NYM)
Mar12 120210 297.50 297.50 297.49 297.50 -3.80 0 1 +0
Apr12 120210 312.20 312.24 312.20 312.20 -3.00      
May12 120210 311.10 311.10 311.07 311.10 -2.60      
Jun12 120210 308.00 308.01 308.00 308.00 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120210 2.481 2.528 2.451 2.477 unch 180,784 235,110 -19,865
Apr12 120210 2.640 2.681 2.611 2.656 +0.020 85,336 175,048 -330
May12 120210 2.766 2.805 2.740 2.792 +0.029 92,470 161,451 +7,411
Jun12 120210 2.857 2.900 2.837 2.890 +0.032 38,522 76,071 -507
Jul12 120210 2.930 2.981 2.927 2.975 +0.035 29,353 78,851 +6,125
Aug12 120210 2.959 3.015 2.959 3.012 +0.039 19,213 39,778 -1,893
Sep12 120210 2.984 3.027 2.971 3.022 +0.040 10,924 49,691 +625
Oct12 120210 3.033 3.074 3.014 3.069 +0.042 19,366 122,562 +1,875
Nov12 120210 3.173 3.244 3.173 3.236 +0.053 3,420 42,345 +486
Dec12 120210 3.466 3.537 3.465 3.529 +0.053 3,254 34,853 +361
Jan13 120210 3.605 3.667 3.596 3.661 +0.052 7,502 61,425 +474
Feb13 120210 3.644 3.679 3.614 3.676 +0.054 2,087 16,161 +360
Mar13 120210 3.622 3.668 3.596 3.657 +0.050 3,096 25,414 +1,363
Apr13 120210 3.595 3.624 3.557 3.617 +0.050 1,834 34,782 +110
May13 120210 3.587 3.656 3.587 3.650 +0.054 219 10,492 +41
Jun13 120210 3.631 3.692 3.631 3.687 +0.057 145 3,916 -21
Total Volume and Open Interest 500,157 1,253,539 -2,480
Brent Crude Oil(ICE)
Mar12 120210 118.61 118.61 116.29 117.31 -1.28 230,164 117,818 -13,587
Apr12 120210 118.11 118.11 115.80 116.75 -1.29 190,965 196,189 +2,541
May12 120210 117.47 117.49 115.42 116.31 -1.30 89,705 120,892 +4,240
Jun12 120210 117.11 117.11 115.08 115.93 -1.30 75,041 102,369 +3,024
Jul12 120210 116.71 116.71 114.74 115.52 -1.31 26,075 46,316 -1,168
Aug12 120210 116.25 116.25 114.31 115.09 -1.29 15,328 43,192 +676
Sep12 120210 115.68 115.68 113.74 114.55 -1.27 13,452 51,908 +1,562
Oct12 120210 115.15 115.15 113.26 114.07 -1.24 8,841 28,033 +261
Nov12 120210 114.67 114.67 112.81 113.61 -1.23 5,606 17,840 -56
Dec12 120210 114.20 114.22 112.35 113.14 -1.23 41,640 116,545 +1,169
Jan13 120210 112.33 112.90 112.12 112.69 -1.21 1,831 13,782 -159
Feb13 120210 112.23 112.23 112.23 112.23 -1.19 949 8,828 -107
Mar13 120210 111.79 111.79 111.79 111.79 -1.19 2,324 9,790 +289
Apr13 120210 111.33 111.33 111.33 111.33 -1.18 31 3,444 -25
Total Volume and Open Interest 736,403 1,046,886 -4,994
Gas Oil(ICE)
Feb12 120210 1001.75 1003.00 997.75 997.75 unch 38,864 20,957 -14,290
Mar12 120210 1002.50 1002.75 990.50 996.75 unch 122,221 149,895 +2,812
Apr12 120210 997.25 997.50 984.25 991.00 -1.75 66,709 73,711 +2,661
May12 120210 992.00 992.25 978.25 985.25 -3.00 29,753 58,340 -1,098
Jun12 120210 988.50 988.50 974.00 981.00 -3.50 32,290 60,982 +2,092
Jul12 120210 987.25 987.25 974.00 979.50 -4.00 8,223 33,547 +950
Aug12 120210 987.00 987.00 974.75 979.00 -4.25 2,752 19,711 -114
Sep12 120210 986.50 986.50 973.00 978.50 -4.25 2,114 19,237 -275
Oct12 120210 984.75 984.75 971.75 976.75 -4.25 964 13,073 -166
Nov12 120210 982.75 982.75 970.00 974.75 -4.25 841 9,027 -238
Total Volume and Open Interest 313,218 545,396 -7,175
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120210 2.234 2.234 2.205 2.212 -0.019 246 1,203 -91
Apr12 120210 2.255 2.261 2.228 2.234 -0.020 146 1,223 -21
May12 120210 2.279 2.279 2.250 2.259 -0.018 168 1,131 +25
Jun12 120210 2.294 2.295 2.270 2.280 -0.015 63 844 -17
Jul12 120210 2.303 2.303 2.285 2.294 -0.013 132 1,712 -22
Aug12 120210 2.283 2.283 2.271 2.280 -0.015 69 1,033 +10
Sep12 120210 2.252 2.252 2.233 2.241 -0.014 44 904 +13
Total Volume and Open Interest 1,051 11,076 -64
WTI Crude Oil(ICE)
Mar12 120210 99.64 99.67 97.40 98.67 -1.17 91,090 48,729 -1,976
Apr12 120210 100.05 100.06 97.81 99.03 -1.21 39,995 44,422 +1,092
May12 120210 100.45 100.61 98.48 99.63 -1.24 21,887 22,094 +803
Jun12 120210 100.94 101.09 99.15 100.28 -1.26 26,967 43,855 -503
Jul12 120210 101.53 101.53 100.00 100.89 -1.27 9,355 19,566 +1,057
Aug12 120210 101.98 101.98 100.49 101.32 -1.28 5,921 15,614 -356
Sep12 120210 102.26 102.26 100.54 101.62 -1.26 4,552 12,976 +322
Oct12 120210 102.46 102.46 101.02 101.83 -1.25 3,061 7,574 +182
Nov12 120210 101.92 102.03 100.94 102.03 -1.22 1,609 6,003 +102
Dec12 120210 102.87 102.87 101.06 102.18 -1.20 15,230 56,727 -824
Jan13 120210 102.23 102.23 102.23 102.23 -1.17 482 6,210 +53
Feb13 120210 102.18 102.18 102.18 102.18 -1.15 229 2,008 +32
Mar13 120210 102.04 102.04 102.04 102.04 -1.12 1,811 3,346 +1,439
Apr13 120210 101.80 101.80 101.80 101.80 -1.09 0 470 +0
May13 120210 101.50 101.50 101.50 101.50 -1.08 0 623 +0
Jun13 120210 100.80 101.17 100.80 101.17 -1.07 2,778 15,190 -611
Total Volume and Open Interest 238,024 386,331 +5,387
US Dollar Index(ICE)
Mar12 120210 78.655 79.315 78.655 79.225 +0.573 25,580 51,320 -1,451
Jun12 120210 79.600 79.675 79.580 79.615 +0.592 16 593 +2
Sep12 120210 80.015 80.015 80.015 80.015 +0.592      
Total Volume and Open Interest 25,596 51,913 -1,449
Australian Dollar(CME)
Mar12 120210 107.41 107.45 105.94 106.19 -1.26 99,292 149,627 +1,517
Jun12 120210 105.99 106.38 104.93 105.14 -1.24 21 655 +6
Sep12 120210 104.19 105.37 104.19 104.19 -1.18 0 110 +0
Total Volume and Open Interest 99,313 150,402 +1,523
British Pound(CME)
Mar12 120210 158.14 158.45 157.25 157.35 -0.87 86,986 193,730 -1,721
Jun12 120210 157.90 158.17 157.22 157.22 -0.87 56 304 +28
Sep12 120210 157.08 157.94 157.08 157.08 -0.86 0 3 +0
Total Volume and Open Interest 87,042 194,040 -1,693
Canadian Dollar(CME)
Mar12 120210 100.41 100.43 99.53 99.69 -0.76 68,789 115,369 -1,641
Jun12 120210 100.16 100.24 99.34 99.49 -0.75 185 3,637 -39
Sep12 120210 99.63 100.01 99.27 99.27 -0.74 8 1,593 +0
Dec12 120210 99.00 99.81 99.00 99.07 -0.74 48 655 +21
Total Volume and Open Interest 69,030 121,296 -1,659
Japanese Yen(CME)
Mar12 120210 128.81 129.05 128.55 128.92 +0.11 75,828 175,335 -2,129
Jun12 120210 128.78 129.13 128.78 129.06 +0.13 103 1,087 +64
Sep12 120210 129.22 129.22 129.09 129.22 +0.13 0 18 +0
Total Volume and Open Interest 75,931 176,447 -2,065
Swiss Franc(CME)
Mar12 120210 109.73 109.89 108.73 109.03 -0.72 28,525 44,448 +1,682
Jun12 120210 109.71 109.91 109.19 109.19 -0.72 10 62 +7
Sep12 120210 109.37 110.11 109.37 109.37 -0.74 0 4 +0
Total Volume and Open Interest 28,535 44,515 +1,689
EuroFX(CME)
Mar12 120210 132.88 132.92 131.57 131.72 -1.18 276,607 278,398 -5,471
Jun12 120210 132.80 132.95 131.72 131.78 -1.17 230 4,715 +37
Sep12 120210 131.88 133.01 131.83 131.83 -1.18 3 86 +0
Total Volume and Open Interest 276,840 283,223 -5,434
Mexican Peso(CME)
Feb12 120210 780.2 788.5 780.2 780.2 -8.2 0 930 +0
Mar12 120210 786.8 786.8 776.2 778.2 -8.2 27,026 143,966 -135
Total Volume and Open Interest 27,026 145,510 -135
Brazilian Real(CME)
Mar12 120210 576.80 577.80 575.55 577.10 -1.65 162 3,357 +111
Apr12 120210 573.85 575.50 573.85 573.85 -1.75 0 24 +0
May12 120210 570.65 572.30 570.65 570.65 -1.80      
Jun12 120210 567.40 569.05 567.40 567.40 -1.90 0 66 +0
Total Volume and Open Interest 162 16,997 +111
30-Year T-Bonds(CBOT)
Mar12 120210 141~210 142~310 141~200 142~250 +1~080 324,170 606,515 -4,662
Jun12 120210 140~070 141~160 140~030 141~110 +1~080 3,130 10,353 +409
Sep12 120210 140~070 140~070 138~310 140~070 +1~080      
Total Volume and Open Interest 327,300 616,868 -4,253
10-Year T-Notes(CBOT)
Mar12 120210 130~275 131~160 130~270 131~125 +0~195 967,225 1,791,046 +18,437
Jun12 120210 130~195 131~080 130~155 131~045 +0~210 15,888 26,118 +6,011
Sep12 120210 130~095 130~095 129~205 130~095 +0~210      
Total Volume and Open Interest 983,113 1,817,165 +24,448
5-Year T-Notes(CBOT)
Mar12 120210 123~053 123~086 123~050 123~080 +0~030 398,471 1,459,365 +2,504
Jun12 120210 123~038 123~068 123~030 123~064 +0~034 301 8,088 +132
Sep12 120210 122~088 122~088 122~054 122~088 +0~034      
Total Volume and Open Interest 398,772 1,467,453 +2,636
2 Year T-Notes(CBOT)
Mar12 120210 110~036 110~039 110~032 110~035 unch 179,383 902,922 -19,202
Jun12 120210 110~025 110~027 110~025 110~027 +0~001 139 4,487 -5
Sep12 120210 109~093 109~093 109~092 109~093 +0~001      
Total Volume and Open Interest 179,522 907,409 -19,207
Eurodollars(CME)
Mar12 120210 99.565 99.565 99.535 99.555 -0.005 157,981 920,433 +16,814
Jun12 120210 99.565 99.565 99.530 99.540 -0.020 225,906 1,089,962 +17,161
Sep12 120210 99.530 99.530 99.490 99.505 -0.020 165,317 784,846 +2,287
Dec12 120210 99.490 99.495 99.455 99.470 -0.020 180,783 856,656 +17,979
Mar13 120210 99.470 99.475 99.440 99.450 -0.015 171,796 701,752 -22,764
Jun13 120210 99.435 99.445 99.410 99.420 -0.010 130,205 604,381 +4,804
Sep13 120210 99.390 99.410 99.370 99.385 unch 108,989 629,530 +11,139
Dec13 120210 99.330 99.360 99.320 99.335 +0.010 117,362 589,586 +812
Mar14 120210 99.250 99.290 99.245 99.270 +0.025 103,434 431,625 -7,161
Jun14 120210 99.135 99.185 99.130 99.170 +0.040 91,371 305,398 -2,159
Sep14 120210 98.990 99.050 98.990 99.040 +0.055 80,576 238,550 +6,755
Dec14 120210 98.820 98.890 98.820 98.875 +0.060 69,691 277,480 -130
Mar15 120210 98.650 98.725 98.650 98.710 +0.065 56,294 183,119 -4,029
Jun15 120210 0.171 0.246 0.166 0.231 +0.070 51,377 150,960 +6,954
Sep15 120210 6.545 0.076 6.545 0.061 -6.479 39,643 90,502 +1,516
Dec15 120210 6.365 6.455 6.360 6.440 +0.085 39,570 95,187 -1,407
Mar16 120210 6.205 6.310 6.205 6.290 +0.090 27,045 58,730 -4,723
Jun16 120210 6.055 6.155 6.055 6.140 +0.100 11,687 57,184 +536
Total Volume and Open Interest 1,858,179 8,332,869 +45,027
30 Day Federal Funds(CBOT)
Feb12 120210 99.885 99.885 99.875 99.882 -0.003 4,447 67,127 +484
Mar12 120210 99.875 99.880 99.865 99.870 -0.010 3,618 43,203 +1,414
Apr12 120210 99.875 99.880 99.865 99.870 -0.010 2,982 38,386 +751
May12 120210 99.875 99.880 99.865 99.870 -0.010 2,047 41,772 -963
Jun12 120210 99.870 99.880 99.865 99.870 -0.010 1,655 29,090 -3,181
Jul12 120210 99.870 99.875 99.860 99.870 -0.005 1,259 35,930 -2,300
Total Volume and Open Interest 35,953 507,245 -2,866
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120210 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120210 99.665 99.665 99.665 99.665 unch      
Sep12 120210 99.660 99.660 99.660 99.660 unch      
Dec12 120210 99.655 99.655 99.655 99.655 unch      
Mar13 120210 99.655 99.655 99.655 99.655 unch      
Jun13 120210 99.640 99.640 99.640 99.640 unch      
Sep13 120210 99.640 99.640 99.640 99.640 unch      
Dec13 120210 99.640 99.640 99.640 99.640 unch      
Mar14 120210 99.500 99.500 99.500 99.500 unch      
Jun14 120210 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120210 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120210 99.67 99.67 99.67 99.67 unch 0 1,433 +0
Sep12 120210 99.66 99.66 99.66 99.66 unch 0 679 +0
Dec12 120210 99.65 99.65 99.65 99.65 unch 0 117 +0
Mar13 120210 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120210 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120210 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120210 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 120210 142.29 142.41 142.12 142.38 +0.06 5,460 23,414 -1,031
Jun12 120210 141.80 141.80 141.80 141.80 +0.06 0 3 +0
Sep12 120210 139.71 139.71 139.71 139.71 +0.06 0 5 +0
Total Volume and Open Interest 5,460 23,426 -1,031
Euro-Bund(EUREX)
Mar12 120210 137.46 138.78 137.36 138.23 +1.13 623,174 873,510 -800
Jun12 120210 135.95 137.20 135.80 136.50 +1.12 3,779 11,738 +1,069
Sep12 120210 136.43 136.43 136.43 136.43 +1.13 0 1 +0
Total Volume and Open Interest 626,953 885,249 +269
Euro-Bobl(EUREX)
Mar12 120210 124.64 125.23 124.55 124.96 +0.48 430,250 691,841 +4,946
Jun12 120210 123.01 123.46 123.01 123.34 +0.48 178 17,172 +542
Sep12 120210 123.26 123.26 123.26 123.26 +0.48 0 4 +0
Total Volume and Open Interest 430,428 709,017 +5,488
3-Mth Euribor(EUREX)
Mar12 120210 99.090 99.090 99.080 99.080 -0.020 54 1,524 +54
Jun12 120210 99.185 99.185 99.170 99.170 -0.035 45 1,280 +12
Sep12 120210 99.210 99.210 99.200 99.200 -0.025 39 1,039 +6
Total Volume and Open Interest 265 6,482 +63
Long Gilt(LIFFE)
Mar12 120210 114~31 115~26 114~29 115~18 +0~32 128,438 315,007 -11,312
Jun12 120210 113~24 114~13 113~18 114~04 +0~26 1 315 +1
Total Volume and Open Interest 128,439 315,322 -11,311
3-Mth Short Sterling(LIFFE)
Mar12 120210 99.00 99.00 98.97 98.98 -0.02 32,897 290,894 -1,373
Jun12 120210 99.08 99.08 99.04 99.05 -0.03 29,568 271,720 +3,940
Sep12 120210 99.11 99.12 99.08 99.08 -0.03 44,860 299,623 +5,057
Dec12 120210 99.10 99.12 99.08 99.09 -0.01 51,243 252,816 +5,454
Mar13 120210 99.09 99.11 99.07 99.08 unch 46,598 285,184 +5,179
Jun13 120210 99.03 99.07 99.01 99.04 +0.01 43,227 207,921 -3,717
Total Volume and Open Interest 372,293 2,090,516 +11,202
3-Mth Euribor(LIFFE)
Mar12 120210 99.095 99.110 99.070 99.080 -0.020 72,170 564,733 +4,363
Jun12 120210 99.205 99.215 99.160 99.170 -0.035 91,390 483,510 -382
Sep12 120210 99.225 99.235 99.195 99.200 -0.025 68,076 454,494 +1,022
Total Volume and Open Interest 561,160 3,459,238 +219
3-Mth Aus T-Bills(SFE)
Mar12 120210 95.64 95.73 95.61 95.72 +0.07 21,970 214,900 -13,047
Jun12 120210 95.82 95.93 95.81 95.92 +0.09 33,136 199,442 -8,159
Sep12 120210 95.93 96.04 95.90 96.03 +0.10 20,508 127,523 -1,967
Dec12 120210 95.91 96.03 95.89 96.02 +0.10 8,757 85,041 -371
Mar13 120210 95.87 95.99 95.86 95.99 +0.10 4,592 57,582 +890
Jun13 120210 95.83 95.94 95.81 95.94 +0.10 2,037 57,548 +135
Sep13 120210 95.79 95.89 95.78 95.89 +0.09 929 35,143 -435
Dec13 120210 95.77 95.83 95.72 95.83 +0.07 1,847 25,765 -437
Mar14 120210 95.72 95.79 95.69 95.79 +0.06 51 2,479 +22
Jun14 120210 95.65 95.74 95.64 95.74 +0.06 5 491 -3
Total Volume and Open Interest 93,834 806,098 -23,371
10-Year Aus T-Bonds(SFE)
Mar12 120210 95.88 95.95 95.85 95.94 +0.05 59,900 380,089 -29,271
Jun12 120210 95.94 95.94 95.94 95.94 +0.05      
Total Volume and Open Interest 59,900 380,089 -29,271
3-Year Aus T-Bonds(SFE)
Mar12 120210 96.39 96.49 96.35 96.48 +0.08 196,767 459,407 -107,421
Jun12 120210 96.48 96.48 96.48 96.48 +0.08      
Total Volume and Open Interest 196,767 459,407 -107,421
Gold(CMX)
Feb12 120210 1732.7 1734.4 1706.5 1723.3 -15.7 955 818 +4
Apr12 120210 1731.1 1737.2 1706.4 1725.3 -15.9 151,075 236,981 -3,345
Jun12 120210 1733.9 1738.6 1709.4 1728.1 -15.9 4,733 56,462 -257
Aug12 120210 1740.0 1740.0 1716.2 1730.7 -15.9 2,043 20,449 -343
Oct12 120210 1720.0 1733.1 1720.0 1733.1 -15.9 146 12,140 +41
Dec12 120210 1742.9 1745.9 1718.5 1735.4 -16.0 2,156 29,841 -18
Feb13 120210 1745.7 1745.7 1720.8 1737.6 -16.1 28 12,522 -16
Apr13 120210 1736.7 1740.1 1730.2 1740.1 -16.0 3 2,823 +0
Jun13 120210 1743.5 1743.5 1743.5 1743.5 -15.9 0 11,391 +0
Aug13 120210 1746.7 1746.7 1746.7 1746.7 -15.9 0 218 +0
Oct13 120210 1750.0 1750.0 1750.0 1750.0 -15.9 0 1 +0
Dec13 120210 1738.0 1753.4 1738.0 1753.4 -15.9 120 11,237 +15
Total Volume and Open Interest 162,017 432,147 -3,914
Silver(CMX)
Mar12 120210 3390.5 3406.0 3317.0 3360.4 -31.3 55,084 40,979 -2,404
May12 120210 3398.0 3405.0 3327.5 3366.8 -31.3 7,340 21,477 +1,452
Jul12 120210 3410.0 3410.0 3350.0 3371.7 -31.3 3,704 8,121 +783
Sep12 120210 3375.2 3375.2 3375.2 3375.2 -31.2 1,830 3,352 -398
Dec12 120210 3407.5 3409.5 3337.5 3379.5 -31.0 1,343 14,028 -94
Mar13 120210 3352.0 3380.0 3352.0 3379.2 -31.0 11 1,396 +0
May13 120210 3379.0 3379.0 3379.0 3379.0 -30.8 0 1,088 +0
Total Volume and Open Interest 69,448 105,332 -676
Platinum(NYMEX)
Apr12 120210 1663.1 1663.4 1631.8 1659.8 -7.8 8,685 42,598 +334
Jul12 120210 1655.9 1664.4 1646.1 1663.3 -8.0 47 2,155 +15
Oct12 120210 1651.3 1666.4 1651.3 1666.4 -8.0 0 177 +0
Jan13 120210 1669.4 1669.4 1669.4 1669.4 -8.0 0 3 +0
Total Volume and Open Interest 8,732 44,933 +349
Palladium(NYMEX)
Mar12 120210 55.54 55.74 39.24 47.69 -8.25 3,733 17,455 -63
Jun12 120210 54.34 54.34 43.44 49.44 -8.30 482 3,618 +402
Sep12 120210 50.49 50.79 45.19 50.79 -8.30 200 265 +100
Total Volume and Open Interest 4,415 21,339 +439
Copper(CMX)
Mar12 120210 397.35 397.85 384.25 386.20 -11.65 53,534 57,659 -5,410
May12 120210 397.55 397.85 384.90 386.80 -11.60 15,360 41,416 +1,841
Jul12 120210 398.60 398.60 386.90 387.90 -11.55 6,678 32,011 -289
Sep12 120210 399.55 399.55 388.05 388.75 -11.50 2,656 6,764 +1,589
Dec12 120210 397.30 397.30 388.30 389.50 -11.55 424 8,495 -86
Total Volume and Open Interest 79,350 157,510 -2,520
DJIA Index(CBOT)
Mar12 120210 12829 12829 12710 12767 -75 232 11,337 +78
Jun12 120210 12665 12696 12665 12696 -75 0 286 +0
Sep12 120210 12633 12708 12633 12633 -75      
Dec12 120210 12556 12631 12556 12556 -75      
Total Volume and Open Interest 232 11,623 +78
E-mini DJIA Index(CBOT)
Mar12 120210 12841 12842 12704 12767 -75 78,245 108,459 -1,230
Jun12 120210 12708 12709 12650 12696 -75 63 101 +32
Sep12 120210 12633 12633 12633 12633 -75 0 20 +0
Dec12 120210 12556 12556 12556 12556 -75 0 2 +0
Total Volume and Open Interest 78,308 108,582 -1,198
S & P 500(CME)
Mar12 120210 1347.80 1347.90 1333.50 1340.60 -7.70 11,250 245,990 -2,770
Jun12 120210 1331.00 1335.60 1328.60 1334.90 -7.70 1,422 4,437 +1,097
Sep12 120210 1328.70 1329.40 1322.40 1328.70 -7.70 50 1,041 +0
Dec12 120210 1322.40 1323.10 1316.10 1322.40 -7.70 51 477 +1
Total Volume and Open Interest 12,773 251,945 -1,672
S & P 500 E-Mini(Globex)
Mar12 120210 1348.00 1348.25 1333.75 1340.50 -7.75 1,540,962 2,663,724 +3,499
Jun12 120210 1341.00 1341.00 1328.00 1335.00 -7.50 5,701 68,971 +4,612
Total Volume and Open Interest 1,546,668 2,733,009 +8,112
NASDAQ 100(CME)
Mar12 120210 2560.00 2560.30 2535.00 2548.50 -12.50 602 15,989 +263
Jun12 120210 2536.00 2543.00 2530.00 2543.00 -12.50 0 5 +0
Sep12 120210 2540.50 2540.50 2539.00 2540.50 -12.50      
Total Volume and Open Interest 602 15,994 +263
NASDAQ 100 E-Mini(Globex)
Mar12 120210 2561.30 2561.30 2535.30 2548.50 -12.50 198,952 385,989 +830
Jun12 120210 2544.00 2546.80 2531.50 2543.00 -12.50 56 259 +23
Total Volume and Open Interest 199,012 386,262 +857
S & P Midcap 400(CME)
Mar12 120210 963.80 973.90 963.80 963.80 -10.10 182 2,073 +0
Jun12 120210 961.40 971.50 961.40 961.40 -10.10      
Sep12 120210 959.40 969.50 959.40 959.40 -10.10      
Total Volume and Open Interest 182 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120210 9030 9030 8900 8940 -95 4,528 22,686 -822
Jun12 120210 8850 8880 8850 8880 -95 0 566 +0
Total Volume and Open Interest 4,528 23,252 -822
Nikkei 225(SGX)
Mar12 120210 9005 9030 8945 8970 -25 97,134 212,329 +4,906
Jun12 120210 8920 8935 8880 8895 -25 8 7,561 +8
Sep12 120210 8890 8890 8890 8890 -25 0 30 +0
Total Volume and Open Interest 99,010 238,600 +6,767
CAC 40(EURONEXT)
Feb12 120210 3413.5 3420.0 3362.0 3372.5 -52.0 97,306 308,040 +2,681
Mar12 120210 3414.0 3414.0 3365.0 3373.5 -51.5 808 44,639 +71
Apr12 120210 3366.5 3366.5 3366.5 3366.5 -52.0 0 19 +1
Total Volume and Open Interest 98,114 352,858 +2,753
Hang Seng Index(HKFE)
Feb12 120210 21000 21008 20700 20795 -159 69,829 91,380 +1,507
Mar12 120210 20998 20998 20649 20742 -158 831 6,108 +65
Total Volume and Open Interest 70,810 100,419 +1,589
DAX(EUREX)
Mar12 120210 6765.0 6770.0 6651.0 6697.5 -91.5 127,644 160,148 -2,475
Jun12 120210 6780.0 6780.0 6669.5 6711.0 -92.0 518 6,019 +43
Sep12 120210 6765.0 6770.5 6691.0 6719.5 -90.5 86 415 -8
Total Volume and Open Interest 128,248 166,582 -2,440
FT-SE 100(EURONEXT)
Mar12 120210 5845.50 5846.00 5794.50 5805.00 -44.00 77,083 629,916 -7,117
Jun12 120210 5777.00 5782.00 5749.50 5755.00 -44.50 10 10,338 +5
Sep12 120210 5723.50 5723.50 5723.50 5723.50 -43.50 0 10 +0
Total Volume and Open Interest 77,093 640,264 -7,112
SPI 200(SFE)
Mar12 120210 4259.0 4269.0 4204.0 4218.0 -37.0 34,928 188,332 +5,002
Jun12 120210 4231.0 4231.0 4231.0 4231.0 -37.0 48 2,172 -2
Sep12 120210 4199.0 4199.0 4199.0 4199.0 -38.0 177 1,457 +91
Total Volume and Open Interest 35,184 194,179 +5,094
GSCI(CME)
Feb12 120210 670.50 673.25 669.25 672.20 -5.80 1,602 6,822 -1,342
Mar12 120210 673.00 676.00 672.00 675.00 -5.95 1,584 3,715 +1,443
Apr12 120210 677.00 677.00 674.00 677.00 -5.75      
Total Volume and Open Interest 3,186 10,537 +101
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