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 Mon February 13, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120213 1238.00 1254.50 1232.00 1252.00 +23.00 133,129 149,155 -8,365
May12 120213 1246.00 1261.50 1240.50 1260.00 +22.50 53,769 147,288 +6,143
Jul12 120213 1254.50 1270.25 1249.75 1268.75 +21.75 36,303 109,718 +2,217
Aug12 120213 1258.00 1267.75 1245.75 1266.50 +20.75 740 2,849 -8
Sep12 120213 1250.00 1261.50 1241.25 1261.50 +20.25 304 1,920 -1
Nov12 120213 1244.50 1259.75 1242.50 1259.00 +19.50 18,333 84,741 +3,026
Jan13 120213 1250.00 1264.00 1249.00 1263.50 +18.25 630 15,262 +80
Mar13 120213 1255.00 1265.00 1246.75 1264.75 +18.00 349 3,656 +148
May13 120213 1249.50 1262.25 1245.00 1261.50 +16.50 185 1,676 +48
Jul13 120213 1254.00 1264.50 1247.00 1264.50 +17.50 606 2,320 +257
Aug13 120213 1255.00 1255.00 1238.00 1255.00 +17.00 0 2 +0
Sep13 120213 1230.75 1230.75 1220.75 1230.75 +10.00      
Nov13 120213 1208.00 1214.75 1202.25 1214.00 +9.50 181 2,975 +66
Jan14 120213 1221.25 1221.25 1211.75 1221.25 +9.50 0 60 +0
Total Volume and Open Interest 244,529 522,051 +3,611
Soybean Meal(CBOT)
Mar12 120213 322.20 331.00 320.50 330.50 +10.50 51,491 66,593 -2,684
May12 120213 325.00 333.50 323.40 333.30 +10.30 20,295 38,191 +1,647
Jul12 120213 327.70 335.80 326.30 335.80 +9.90 7,858 30,492 -253
Aug12 120213 329.80 335.40 326.00 335.40 +9.40 241 6,525 +71
Sep12 120213 330.90 334.30 325.30 334.30 +9.00 299 5,668 +35
Oct12 120213 327.60 331.60 323.10 331.60 +8.50 260 3,468 +32
Dec12 120213 325.00 331.60 324.10 331.60 +8.30 3,625 21,130 -577
Jan13 120213 332.80 332.80 324.50 332.80 +8.30 57 2,786 -4
Mar13 120213 329.10 334.20 325.90 334.20 +8.30 137 3,108 +21
May13 120213 333.70 333.70 325.40 333.70 +8.30 40 1,527 -8
Total Volume and Open Interest 84,564 181,384 -1,536
Soybean Oil(CBOT)
Mar12 120213 52.77 53.05 52.62 53.05 +0.52 68,055 105,873 -10,027
May12 120213 53.18 53.47 52.99 53.42 +0.50 26,391 93,954 +5,012
Jul12 120213 53.59 53.80 53.37 53.80 +0.49 9,689 57,955 +1,163
Aug12 120213 53.56 53.91 53.45 53.91 +0.50 2,236 9,614 +870
Sep12 120213 53.71 54.03 53.68 54.03 +0.50 647 6,391 +252
Oct12 120213 53.89 54.11 53.72 54.11 +0.52 166 5,727 +50
Dec12 120213 53.96 54.36 53.85 54.36 +0.57 3,487 30,590 -3
Jan13 120213 54.51 54.51 53.94 54.51 +0.57 68 1,143 +22
Mar13 120213 54.66 54.66 54.09 54.66 +0.57 86 1,298 +43
May13 120213 54.62 54.62 54.05 54.62 +0.57 64 261 +22
Total Volume and Open Interest 111,168 314,323 -2,414
Canola(WCE)
Mar12 120213 535.6 539.8 535.6 538.8 +3.5 9,551 57,182 -1,649
May12 120213 539.0 543.5 539.0 542.5 +4.6 8,533 52,939 -1,136
Jul12 120213 542.7 545.8 542.1 545.3 +5.0 5,564 35,273 +2,850
Nov12 120213 519.5 521.7 519.1 521.2 +4.4 2,043 35,459 +987
Jan13 120213 524.3 526.0 524.0 526.0 +4.2 21 1,918 +18
Total Volume and Open Interest 25,712 184,298 +1,070
Corn(CBOT)
Mar12 120213 634.50 643.50 632.75 639.50 +7.75 249,280 325,084 -17,531
May12 120213 637.75 646.50 636.50 643.00 +7.50 100,244 306,246 +10,192
Jul12 120213 641.00 650.25 632.00 646.00 +6.75 71,142 245,548 +3,698
Sep12 120213 584.75 593.00 584.75 591.50 +7.00 15,138 79,870 +2,919
Dec12 120213 561.00 568.50 560.25 567.00 +7.25 41,428 251,907 +7,151
Mar13 120213 573.00 579.50 571.25 578.50 +7.25 1,013 45,036 +354
May13 120213 580.00 585.25 578.25 585.25 +7.00 142 2,463 +14
Jul13 120213 587.25 591.25 583.00 590.25 +7.25 369 3,211 +196
Sep13 120213 560.50 560.50 556.75 560.50 +3.75 11 669 -5
Dec13 120213 556.50 557.75 552.50 556.00 +3.25 609 18,393 +208
Total Volume and Open Interest 479,438 1,281,159 +7,244
Wheat(CBOT)
Mar12 120213 635.00 642.50 631.00 641.25 +11.25 80,778 124,322 -9,731
May12 120213 642.50 648.75 636.75 646.50 +8.50 47,789 113,305 +3,516
Jul12 120213 652.25 660.00 646.50 657.25 +8.75 21,103 102,965 +1,921
Sep12 120213 668.75 677.00 664.00 674.50 +9.50 8,157 36,256 +1,196
Dec12 120213 685.00 696.25 681.75 693.50 +11.00 7,561 59,638 +244
Mar13 120213 704.50 710.50 698.25 708.50 +10.75 1,388 5,081 +836
Total Volume and Open Interest 167,340 448,511 -1,961
Wheat(KCBT)
Mar12 120213 677.50 684.00 673.25 683.25 +10.25 14,326 38,886 -1,614
May12 120213 686.00 690.75 680.75 689.75 +8.75 7,362 33,158 +1,048
Jul12 120213 693.00 698.75 688.00 697.75 +8.75 4,594 44,955 +349
Sep12 120213 709.00 712.25 701.75 710.25 +8.50 985 10,196 +116
Dec12 120213 723.50 731.25 720.75 728.75 +8.00 1,600 14,295 -221
Mar13 120213 738.00 745.25 733.50 740.75 +9.00 21 562 +16
Total Volume and Open Interest 28,906 142,517 -291
Wheat(MGE)
Mar12 120213 818.25 824.00 814.00 815.50 +1.25 1,761 0 -11,011
May12 120213 804.00 813.00 803.00 806.75 +3.75 2,065 7,777 +72
Jul12 120213 795.25 798.00 793.50 796.00 +5.25 675 9,053 +102
Sep12 120213 762.00 773.00 762.00 770.00 +7.25 505 0 -5,293
Dec12 120213 771.75 775.75 771.75 774.50 +7.75 281 0 -4,106
Total Volume and Open Interest 5,308 17,180 -20,225
Oats(CBOT)
Mar12 120213 319.00 326.00 318.00 325.00 +7.00 1,636 4,538 -684
May12 120213 309.50 315.00 308.00 314.00 +4.50 791 5,779 +237
Jul12 120213 312.50 313.00 308.00 311.25 +3.25 86 632 +10
Sep12 120213 309.50 309.50 309.50 309.50 unch 7 56 +6
Total Volume and Open Interest 2,536 12,047 -427
Rough Rice(CBOT)
Mar12 120213 13.76 14.15 13.75 14.14 +0.42 494 9,336 -163
May12 120213 14.03 14.41 14.03 14.40 +0.42 296 4,607 +19
Jul12 120213 14.32 14.67 14.32 14.67 +0.41 65 934 +30
Sep12 120213 14.69 14.90 14.55 14.85 +0.38 43 432 +34
Total Volume and Open Interest 905 15,321 -77
Live Cattle(CME)
Feb12 120213 124.250 125.850 124.200 125.535 +1.585 4,671 21,528 -905
Apr12 120213 127.035 128.550 127.000 128.130 +1.330 19,941 147,682 +1,182
Jun12 120213 126.285 127.180 126.200 126.750 +0.800 12,180 92,314 +564
Aug12 120213 128.200 129.150 128.200 128.785 +0.750 6,797 47,661 +1,619
Oct12 120213 131.850 132.650 131.800 132.535 +0.835 2,795 17,912 +564
Dec12 120213 132.600 133.350 132.380 133.300 +0.920 1,393 11,911 +515
Total Volume and Open Interest 47,966 343,759 +3,594
Feeder Cattle(CME)
Mar12 120213 154.035 154.825 153.880 154.735 +1.105 2,398 17,762 -282
Apr12 120213 156.235 157.100 156.075 156.900 +1.150 2,377 8,593 +141
May12 120213 157.600 158.630 157.600 158.575 +1.275 1,110 9,759 +356
Aug12 120213 159.300 160.235 159.300 160.130 +1.280 636 9,915 +240
Sep12 120213 159.000 159.700 159.000 159.600 +1.250 100 1,724 +42
Oct12 120213 159.235 159.850 159.075 159.850 +1.100 37 860 +14
Nov12 120213 159.250 159.850 159.200 159.850 +1.100 23 430 +8
Total Volume and Open Interest 6,686 49,067 +520
Lean Hogs(CME)
Feb12 120213 87.035 87.300 86.900 86.980 +0.130 4,111 9,150 -301
Apr12 120213 88.700 89.150 87.885 87.980 -0.320 16,297 92,209 -94
May12 120213 97.100 97.100 96.200 97.000 -0.300 157 2,977 +51
Jun12 120213 97.900 98.385 97.450 97.500 -0.350 9,212 58,943 -1,055
Jul12 120213 98.550 98.950 98.150 98.150 -0.250 3,104 26,100 +839
Aug12 120213 98.250 98.580 97.700 97.750 -0.385 2,857 21,128 +530
Oct12 120213 89.050 89.285 88.550 88.680 -0.400 3,121 24,917 +733
Dec12 120213 84.750 85.000 84.430 84.700 -0.030 1,633 13,640 +389
Total Volume and Open Interest 41,015 255,730 +1,491
Class III Milk(CME)
Feb12 120213 16.06 16.08 16.05 16.07 -0.01 169 5,599 +30
Mar12 120213 15.50 15.70 15.41 15.41 -0.22 310 5,963 -12
Apr12 120213 15.70 15.75 15.55 15.57 -0.23 263 3,716 +56
May12 120213 16.07 16.07 15.90 15.92 -0.20 153 3,106 +11
Jun12 120213 16.42 16.42 16.19 16.25 -0.21 85 2,658 +26
Total Volume and Open Interest 1,240 32,102 +233
Cocoa(ICE)
Mar12 120213 2161 2238 2148 2199 +43 21,089 19,660 -9,617
May12 120213 2160 2224 2150 2192 +31 18,359 67,767 +4,223
Jul12 120213 2200 2246 2173 2215 +30 6,635 33,033 +3,148
Sep12 120213 2233 2269 2195 2235 +27 567 15,445 +73
Dec12 120213 2275 2291 2219 2258 +23 320 17,198 +115
Mar13 120213 2290 2304 2240 2273 +16 508 11,072 +152
May13 120213 2280 2299 2264 2288 +15 96 2,435 -72
Total Volume and Open Interest 47,608 167,852 -1,968
Coffee "C"(ICE)
Mar12 120213 216.00 217.60 210.00 212.30 -3.00 17,230 40,166 -4,193
May12 120213 217.50 219.60 212.70 214.60 -2.80 11,295 48,262 +2,286
Jul12 120213 220.90 222.40 215.70 217.55 -2.80 2,503 22,598 -18
Sep12 120213 223.70 225.15 218.55 220.45 -2.75 1,277 10,671 +407
Dec12 120213 227.25 228.70 222.15 224.15 -2.50 424 8,549 +218
Mar13 120213 230.95 231.55 226.50 227.45 -2.35 26 1,588 +9
Total Volume and Open Interest 32,760 132,625 -1,290
Orange Juice(ICE)
Mar12 120213 187.80 193.00 183.50 184.20 -1.60 1,237 14,626 -618
May12 120213 181.45 181.50 176.60 177.60 -2.15 880 8,683 +543
Jul12 120213 174.60 174.60 174.60 174.60 -1.80 25 1,148 +23
Sep12 120213 174.50 174.50 174.05 174.05 -1.80 2 377 +2
Nov12 120213 168.50 168.50 167.00 167.60 -0.45 6 311 +3
Jan13 120213 166.00 166.00 166.00 166.00 unch 0 15 +0
Total Volume and Open Interest 2,150 25,164 -47
Sugar #11(ICE)
Mar12 120213 24.74 24.84 24.45 24.64 -0.03 55,905 156,361 -13,741
May12 120213 23.86 23.93 23.64 23.79 -0.01 50,765 164,424 +10,207
Jul12 120213 23.12 23.36 23.12 23.27 +0.02 24,199 180,594 +6,110
Oct12 120213 23.44 23.67 23.44 23.63 unch 10,179 75,991 +1,651
Mar13 120213 24.35 24.36 24.15 24.29 -0.07 3,816 58,792 +68
Total Volume and Open Interest 146,792 694,857 +4,568
London Cocoa(LCE)
Mar12 120213 1416 1447 1403 1438 +27 6,388 63,819 -506
May12 120213 1419 1458 1413 1443 +19 7,089 23,889 -643
Jul12 120213 1438 1472 1431 1459 +17 2,897 29,564 +236
Sep12 120213 1447 1485 1443 1469 +15 1,945 24,498 +91
Dec12 120213 1450 1489 1444 1470 +12 1,098 19,278 +754
Mar13 120213 1469 1491 1449 1473 +7 1,029 11,142 +646
May13 120213 1471 1482 1471 1481 +10 148 5,852 +81
Total Volume and Open Interest 20,655 180,613 +774
London Sugar(LCE)
May12 120213 638.60 641.60 635.40 637.80 +7.30 5,638 21,647 +535
Aug12 120213 617.20 621.50 615.40 618.80 +8.50 2,726 18,567 +478
Oct12 120213 615.30 617.60 612.10 614.00 +5.70 1,253 6,619 +97
Dec12 120213 618.70 620.90 613.60 616.20 +4.60 135 2,119 -14
Mar13 120213 623.90 626.50 619.10 620.90 +3.40 37 3,438 +0
Total Volume and Open Interest 14,663 60,930 -2,535
Cotton(ICE)
Mar12 120213 90.86 93.05 90.62 91.52 +0.91 32,582 58,775 -6,013
May12 120213 92.14 94.18 91.78 92.54 +0.48 19,553 62,995 +7,237
Jul12 120213 93.28 95.50 93.21 94.02 +0.45 4,311 44,465 -57
Oct12 120213 94.47 94.47 94.47 94.47 +0.70 0 87 +0
Dec12 120213 92.75 94.99 92.75 93.64 +0.67 2,232 24,633 +474
Mar13 120213 95.37 95.55 94.74 94.74 +0.67 15 1,304 +6
Total Volume and Open Interest 58,758 193,308 +1,657
Lumber(CME)
Mar12 120213 270.0 275.5 270.0 275.4 +4.4 775 3,755 -197
May12 120213 275.3 281.8 275.3 280.0 +4.5 529 4,424 +155
Jul12 120213 285.7 290.2 285.7 289.8 +2.8 29 965 +17
Sep12 120213 290.5 293.8 290.0 292.7 +1.7 38 565 +8
Total Volume and Open Interest 1,386 9,932 -4
Crude Oil(NYM)
Mar12 120213 99.33 101.00 99.09 100.91 +2.24 295,425 198,596 -26,429
Apr12 120213 99.54 101.50 99.46 101.29 +2.26 103,679 173,703 +13,194
May12 120213 100.30 102.00 100.20 101.84 +2.21 68,221 115,100 +2,402
Jun12 120213 100.99 102.42 100.82 102.42 +2.14 58,283 115,342 +1,779
Jul12 120213 101.64 103.00 101.58 103.00 +2.11 19,658 77,802 +3,676
Aug12 120213 102.21 103.39 101.96 103.39 +2.07 10,974 42,272 -186
Sep12 120213 102.56 103.62 102.32 103.62 +2.00 15,273 44,460 +814
Oct12 120213 103.17 103.76 102.33 103.76 +1.93 6,181 31,648 -115
Nov12 120213 102.68 103.88 102.68 103.88 +1.85 5,988 31,027 +720
Dec12 120213 102.67 103.97 102.56 103.97 +1.79 47,678 199,352 +2,276
Jan13 120213 103.10 103.96 102.63 103.96 +1.73 3,684 35,760 +1,344
Feb13 120213 102.82 103.86 102.82 103.86 +1.68 1,233 18,162 +356
Mar13 120213 103.67 103.67 103.67 103.67 +1.63 1,401 19,463 +637
Apr13 120213 103.38 103.38 103.38 103.38 +1.58 426 10,133 +187
May13 120213 103.04 103.04 103.04 103.04 +1.54 390 9,376 +225
Jun13 120213 101.96 102.67 101.88 102.67 +1.50 5,421 54,948 +1,803
Total Volume and Open Interest 669,719 1,481,590 +7,661
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120213 99.300 100.925 99.100 100.900 +2.225 6,156 2,241 +193
Apr12 120213 99.675 101.300 99.500 101.300 +2.275 300 399 +26
May12 120213 100.350 101.850 100.125 101.850 +2.225 49 141 -2
Jun12 120213 101.100 102.425 101.100 102.425 +2.150 30 129 +27
Jul12 120213 102.450 103.000 102.450 103.000 +2.100 1 15 -1
Aug12 120213 102.800 103.400 102.800 103.400 +2.075 0 10 +0
Sep12 120213 102.900 103.625 102.900 103.625 +2.000 0 1 +0
Oct12 120213 103.750 103.750 103.750 103.750 +1.925 0 10 +0
Nov12 120213 103.875 103.875 103.875 103.875 +1.850 0 1 +0
Total Volume and Open Interest 6,537 3,174 +239
Heating Oil(NYM)
Mar12 120213 319.21 320.81 315.17 316.00 -2.21 59,174 80,317 -3,910
Apr12 120213 316.46 318.25 313.30 314.03 -1.74 33,162 48,140 +663
May12 120213 314.42 315.96 311.67 312.30 -1.29 24,603 34,334 -94
Jun12 120213 314.36 314.60 310.90 311.25 -0.95 24,909 51,006 +494
Jul12 120213 314.11 314.21 310.99 311.33 -0.85 6,939 16,065 +291
Aug12 120213 313.33 313.64 311.62 311.63 -0.78 4,021 8,281 +545
Sep12 120213 314.44 314.44 311.72 312.08 -0.72 2,201 12,655 -235
Oct12 120213 315.06 315.06 312.63 312.63 -0.69 109 4,685 +33
Nov12 120213 314.85 314.85 313.13 313.13 -0.69 138 3,415 +34
Dec12 120213 316.69 316.70 313.41 313.58 -0.68 2,303 24,914 +925
Jan13 120213 313.93 313.93 313.93 313.93 -0.76 295 3,337 +160
Feb13 120213 313.56 313.56 313.56 313.56 -0.79 126 658 +5
Total Volume and Open Interest 158,057 288,993 -1,033
Gasoline(NYMEX)
Mar12 120213 298.80 302.20 298.80 301.25 +3.76 50,553 92,278 -4,916
Apr12 120213 314.30 316.73 313.61 316.00 +3.76 36,170 58,226 +4,054
May12 120213 314.22 315.20 312.68 314.70 +3.63 18,537 44,037 +1,297
Jun12 120213 310.57 311.90 309.33 311.41 +3.40 13,528 41,687 -408
Jul12 120213 307.21 307.74 305.40 307.38 +3.16 7,622 28,221 +600
Aug12 120213 301.99 303.36 301.15 303.19 +2.92 5,111 18,771 +1,083
Sep12 120213 296.79 298.64 296.79 298.64 +2.76 4,437 14,651 +271
Oct12 120213 282.76 283.74 281.59 283.74 +2.56 1,051 9,833 +268
Nov12 120213 279.30 279.79 279.00 279.74 +2.44 651 4,938 +60
Dec12 120213 277.65 277.80 276.22 277.36 +2.34 1,409 18,408 +52
Total Volume and Open Interest 139,408 340,564 +2,430
e-miNY RBOB Gasoline(NYM)
Mar12 120213 301.30 301.30 301.25 301.30 +3.80 0 1 +0
Apr12 120213 316.00 316.00 316.00 316.00 +3.80      
May12 120213 314.70 314.70 314.70 314.70 +3.60      
Jun12 120213 311.40 311.41 311.40 311.40 +3.40      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120213 2.448 2.470 2.395 2.431 -0.046 256,963 203,870 -31,240
Apr12 120213 2.630 2.648 2.581 2.620 -0.036 91,377 180,862 +5,814
May12 120213 2.754 2.779 2.715 2.751 -0.041 80,946 172,545 +11,094
Jun12 120213 2.854 2.870 2.811 2.847 -0.043 30,158 74,646 -1,425
Jul12 120213 2.937 2.951 2.897 2.929 -0.046 20,638 82,902 +4,051
Aug12 120213 2.971 2.988 2.936 2.973 -0.039 12,317 40,192 +414
Sep12 120213 2.982 2.999 2.947 2.985 -0.037 12,668 51,298 +1,607
Oct12 120213 3.033 3.053 2.996 3.039 -0.030 25,727 124,013 +1,451
Nov12 120213 3.198 3.229 3.181 3.221 -0.015 6,525 42,680 +335
Dec12 120213 3.491 3.536 3.477 3.527 -0.002 6,820 35,246 +393
Jan13 120213 3.635 3.680 3.617 3.667 +0.006 13,291 63,061 +1,636
Feb13 120213 3.650 3.685 3.631 3.681 +0.005 2,820 16,532 +371
Mar13 120213 3.629 3.668 3.614 3.660 +0.003 3,226 25,462 +48
Apr13 120213 3.588 3.627 3.585 3.624 +0.007 3,058 34,790 +8
May13 120213 3.619 3.658 3.619 3.658 +0.008 558 10,550 +58
Jun13 120213 3.670 3.702 3.670 3.698 +0.011 233 3,915 -1
Total Volume and Open Interest 573,906 1,250,706 -2,833
Brent Crude Oil(ICE)
Mar12 120213 117.96 118.61 117.35 117.93 +0.62 200,048 97,907 -19,911
Apr12 120213 117.40 117.99 116.90 117.39 +0.64 187,668 208,557 +12,368
May12 120213 117.00 117.50 116.41 116.90 +0.59 87,122 129,616 +8,724
Jun12 120213 116.35 117.10 116.00 116.52 +0.59 61,299 101,619 -750
Jul12 120213 116.25 116.70 115.59 116.13 +0.61 18,315 46,711 +395
Aug12 120213 116.12 116.28 115.21 115.72 +0.63 15,100 45,407 +2,215
Sep12 120213 115.57 115.72 114.60 115.20 +0.65 17,728 55,364 +3,456
Oct12 120213 115.14 115.27 114.20 114.72 +0.65 8,975 30,160 +2,127
Nov12 120213 114.68 114.81 113.80 114.28 +0.67 6,074 19,436 +1,596
Dec12 120213 114.21 114.34 113.17 113.84 +0.70 33,126 119,671 +3,126
Jan13 120213 113.40 113.40 113.40 113.40 +0.71 4,196 14,549 +767
Feb13 120213 112.95 112.95 112.95 112.95 +0.72 1,570 8,956 +128
Mar13 120213 112.54 112.54 112.54 112.54 +0.75 1,668 9,438 -352
Apr13 120213 112.10 112.10 112.10 112.10 +0.77 979 3,894 +450
Total Volume and Open Interest 659,126 1,062,660 +15,774
Gas Oil(ICE)
Mar12 120213 999.00 1003.00 988.75 996.50 -0.25 99,068 145,418 -4,477
Apr12 120213 993.50 997.25 984.75 992.25 +1.25 54,979 80,346 +6,635
May12 120213 987.00 991.50 980.25 987.50 +2.25 27,498 58,354 +14
Jun12 120213 985.75 987.75 976.75 983.75 +2.75 30,416 60,741 -241
Jul12 120213 985.25 986.25 975.75 983.00 +3.50 7,612 33,521 -26
Aug12 120213 984.50 986.00 977.25 983.00 +4.00 3,576 19,646 -65
Sep12 120213 982.25 983.00 976.25 982.50 +4.00 3,303 18,916 -321
Oct12 120213 982.25 982.75 977.00 980.75 +4.00 912 13,247 +174
Nov12 120213 982.00 982.75 976.25 978.75 +4.00 584 9,193 +166
Dec12 120213 980.75 981.50 970.75 977.25 +4.00 5,041 31,718 -475
Total Volume and Open Interest 264,561 533,912 -11,484
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120213 2.230 2.236 2.220 2.235 +0.023 359 1,147 -56
Apr12 120213 2.262 2.262 2.240 2.257 +0.023 174 1,266 +43
May12 120213 2.272 2.280 2.267 2.280 +0.021 146 1,075 -56
Jun12 120213 2.297 2.299 2.288 2.299 +0.019 50 825 -19
Jul12 120213 2.310 2.317 2.301 2.311 +0.017 59 1,714 +2
Aug12 120213 2.305 2.305 2.290 2.297 +0.017 51 1,032 -1
Sep12 120213 2.254 2.254 2.254 2.254 +0.013 64 922 +18
Total Volume and Open Interest 1,019 11,030 -46
WTI Crude Oil(ICE)
Mar12 120213 99.07 101.18 99.07 100.91 +2.24 66,851 46,847 -1,882
Apr12 120213 99.43 101.51 99.43 101.29 +2.26 28,634 45,620 +1,198
May12 120213 100.20 101.99 100.12 101.84 +2.21 16,070 23,478 +1,384
Jun12 120213 100.60 102.64 100.60 102.42 +2.14 18,540 45,510 +1,655
Jul12 120213 101.56 103.14 101.56 103.00 +2.11 5,810 20,209 +643
Aug12 120213 102.17 103.40 101.99 103.39 +2.07 4,445 15,022 -592
Sep12 120213 102.50 103.64 102.43 103.62 +2.00 3,606 13,097 +121
Oct12 120213 102.48 103.79 102.48 103.76 +1.93 1,716 7,547 -27
Nov12 120213 103.46 103.99 102.80 103.88 +1.85 837 6,035 +32
Dec12 120213 103.00 104.15 102.73 103.97 +1.79 9,467 57,511 +784
Jan13 120213 103.96 103.96 103.96 103.96 +1.73 388 6,326 +116
Feb13 120213 103.86 103.86 103.86 103.86 +1.68 104 2,022 +14
Mar13 120213 103.67 103.67 103.67 103.67 +1.63 19 3,343 -3
Apr13 120213 103.38 103.38 103.38 103.38 +1.58 0 470 +0
May13 120213 103.04 103.04 103.04 103.04 +1.54 0 623 +0
Jun13 120213 101.73 102.67 101.73 102.67 +1.50 291 15,154 -36
Total Volume and Open Interest 160,151 389,538 +3,207
US Dollar Index(ICE)
Mar12 120213 78.950 79.125 78.715 79.045 -0.180 26,565 51,917 +597
Jun12 120213 79.500 79.500 79.110 79.425 -0.190 2 592 -1
Sep12 120213 79.825 79.825 79.825 79.825 -0.190      
Total Volume and Open Interest 26,567 52,509 +596
Australian Dollar(CME)
Mar12 120213 106.71 107.36 106.19 107.03 +0.84 117,008 152,808 +3,181
Jun12 120213 105.70 106.28 105.14 105.98 +0.84 340 938 +283
Sep12 120213 104.99 104.99 104.19 104.99 +0.80 0 110 +0
Total Volume and Open Interest 117,348 153,866 +3,464
British Pound(CME)
Mar12 120213 157.90 158.24 157.35 157.70 +0.35 86,263 194,012 +282
Jun12 120213 157.75 158.09 157.22 157.57 +0.35 20 310 +6
Sep12 120213 157.44 157.44 157.08 157.44 +0.36 0 3 +0
Total Volume and Open Interest 86,283 194,328 +288
Canadian Dollar(CME)
Mar12 120213 99.92 100.21 99.69 100.04 +0.35 73,616 116,015 +646
Jun12 120213 99.70 99.96 99.49 99.83 +0.34 67 3,656 +19
Sep12 120213 99.43 99.61 99.27 99.61 +0.34 63 1,596 +3
Dec12 120213 99.43 99.47 99.07 99.42 +0.35 100 655 +0
Total Volume and Open Interest 73,846 121,964 +668
Japanese Yen(CME)
Mar12 120213 128.83 129.25 128.60 128.86 -0.06 92,068 169,628 -5,707
Jun12 120213 128.87 129.38 128.84 128.99 -0.07 1,180 1,841 +754
Sep12 120213 129.17 129.22 129.17 129.17 -0.05 0 18 +0
Total Volume and Open Interest 93,250 171,495 -4,952
Swiss Franc(CME)
Mar12 120213 109.46 109.90 109.03 109.23 +0.20 27,983 45,410 +962
Jun12 120213 109.85 109.85 109.19 109.38 +0.19 10 65 +3
Sep12 120213 109.57 109.57 109.37 109.57 +0.20 0 4 +0
Total Volume and Open Interest 27,993 45,480 +965
EuroFX(CME)
Mar12 120213 132.37 132.85 131.72 132.05 +0.33 308,723 284,320 +5,922
Jun12 120213 132.43 132.83 131.78 132.10 +0.32 216 4,750 +35
Sep12 120213 132.26 132.26 131.83 132.17 +0.34 3 89 +3
Total Volume and Open Interest 308,942 289,183 +5,960
Mexican Peso(CME)
Feb12 120213 784.2 784.2 780.2 784.2 +4.0 0 930 +0
Mar12 120213 782.8 787.2 778.2 786.2 +8.0 28,299 146,299 +2,333
Total Volume and Open Interest 28,309 147,843 +2,333
Brazilian Real(CME)
Mar12 120213 581.45 581.45 578.80 580.15 +3.05 115 3,459 +102
Apr12 120213 576.90 576.90 576.90 576.90 +3.05 0 24 +0
May12 120213 573.70 573.70 573.70 573.70 +3.05      
Jun12 120213 570.45 570.45 570.45 570.45 +3.05 0 66 +0
Total Volume and Open Interest 115 17,099 +102
30-Year T-Bonds(CBOT)
Mar12 120213 142~100 143~000 141~260 142~120 -0~130 420,815 602,124 -4,391
Jun12 120213 140~230 141~160 140~140 140~300 -0~130 2,554 10,232 -121
Sep12 120213 139~260 140~070 139~260 139~260 -0~130      
Total Volume and Open Interest 423,369 612,356 -4,512
10-Year T-Notes(CBOT)
Mar12 120213 131~035 131~130 130~285 131~040 -0~085 1,291,971 1,781,407 -9,639
Jun12 120213 130~290 131~045 130~210 130~275 -0~090 7,136 28,537 +2,419
Sep12 120213 130~005 130~095 130~005 130~005 -0~090      
Total Volume and Open Interest 1,299,107 1,809,945 -7,220
5-Year T-Notes(CBOT)
Mar12 120213 123~066 123~080 123~054 123~057 -0~023 531,316 1,447,021 -12,344
Jun12 120213 123~047 123~064 123~039 123~040 -0~024 2,733 8,271 +183
Sep12 120213 122~064 122~088 122~064 122~064 -0~024      
Total Volume and Open Interest 534,049 1,455,292 -12,161
2 Year T-Notes(CBOT)
Mar12 120213 110~032 110~036 110~028 110~029 -0~006 195,872 896,764 -6,158
Jun12 120213 110~027 110~027 110~021 110~021 -0~006 239 4,479 -8
Sep12 120213 109~087 109~093 109~087 109~087 -0~006      
Total Volume and Open Interest 196,111 901,243 -6,166
Eurodollars(CME)
Mar12 120213 99.555 99.565 99.543 99.550 -0.005 151,545 926,177 +5,744
Jun12 120213 99.545 99.560 99.510 99.525 -0.015 191,533 1,101,010 +11,048
Sep12 120213 99.510 99.520 99.470 99.480 -0.025 144,708 792,673 +7,827
Dec12 120213 99.470 99.490 99.430 99.440 -0.030 138,255 862,620 +5,964
Mar13 120213 99.450 99.465 99.410 99.420 -0.030 112,163 706,317 +4,565
Jun13 120213 99.420 99.430 99.380 99.390 -0.030 114,378 612,722 +8,341
Sep13 120213 99.380 99.390 99.345 99.350 -0.035 132,085 642,343 +12,813
Dec13 120213 99.325 99.335 99.290 99.295 -0.040 122,407 586,590 -2,996
Mar14 120213 99.260 99.270 99.225 99.230 -0.040 137,726 429,543 -2,082
Jun14 120213 99.160 99.170 99.115 99.125 -0.045 116,074 302,910 -2,488
Sep14 120213 99.025 99.035 98.990 98.990 -0.050 100,362 237,763 -787
Dec14 120213 98.855 98.870 98.820 98.825 -0.050 82,582 280,016 +2,536
Mar15 120213 98.695 98.705 98.655 98.660 -0.050 74,166 187,294 +4,175
Jun15 120213 0.201 0.236 0.181 0.186 -0.045 65,675 148,909 -2,051
Sep15 120213 0.031 0.066 0.011 0.021 -0.040 42,265 93,418 +2,916
Dec15 120213 6.415 6.450 6.390 6.405 -0.035 44,524 96,452 +1,265
Mar16 120213 6.265 6.300 6.240 6.255 -0.035 15,183 60,851 +2,121
Jun16 120213 6.110 6.150 6.085 6.105 -0.035 12,526 58,098 +914
Total Volume and Open Interest 1,830,512 8,393,043 +60,174
30 Day Federal Funds(CBOT)
Feb12 120213 99.880 99.882 99.878 99.880 -0.003 8,380 70,502 +3,375
Mar12 120213 99.870 99.870 99.865 99.870 unch 7,255 44,944 +1,741
Apr12 120213 99.870 99.875 99.865 99.870 unch 7,349 38,961 +575
May12 120213 99.870 99.870 99.865 99.870 unch 3,493 41,872 +100
Jun12 120213 99.865 99.875 99.865 99.870 unch 2,606 28,544 -546
Jul12 120213 99.865 99.870 99.860 99.865 -0.005 2,096 35,715 -215
Total Volume and Open Interest 51,963 514,609 +7,364
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120213 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120213 99.665 99.665 99.665 99.665 unch      
Sep12 120213 99.660 99.660 99.660 99.660 unch      
Dec12 120213 99.655 99.655 99.655 99.655 unch      
Mar13 120213 99.655 99.655 99.655 99.655 unch      
Jun13 120213 99.640 99.640 99.640 99.640 unch      
Sep13 120213 99.640 99.640 99.640 99.640 unch      
Dec13 120213 99.640 99.640 99.640 99.640 unch      
Mar14 120213 99.500 99.500 99.500 99.500 unch      
Jun14 120213 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120213 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120213 99.67 99.67 99.67 99.67 unch 0 1,429 -4
Sep12 120213 99.66 99.66 99.66 99.66 unch 3 679 +0
Dec12 120213 99.65 99.65 99.65 99.65 unch 0 117 +0
Mar13 120213 99.65 99.65 99.65 99.65 unch 1 131 +0
Jun13 120213 99.64 99.64 99.64 99.64 unch 1 218 +0
Sep13 120213 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120213 99.64 99.64 99.64 99.64 unch 2 281 +2
Total Volume and Open Interest 7 5,021 -2
Japanese Gov't Bonds(SGX)
Mar12 120213 142.38 142.46 142.28 142.32 -0.06 3,384 23,094 -320
Jun12 120213 141.74 141.74 141.74 141.74 -0.06 0 3 +0
Sep12 120213 139.65 139.65 139.65 139.65 -0.06 0 5 +0
Total Volume and Open Interest 3,384 23,106 -320
Euro-Bund(EUREX)
Mar12 120213 138.09 138.42 137.64 138.23 unch 833,202 869,604 -3,906
Jun12 120213 136.43 136.58 135.94 136.51 +0.01 1,534 12,281 +543
Sep12 120213 136.43 136.43 136.43 136.43 unch 60 1 +0
Total Volume and Open Interest 834,796 881,886 -3,363
Euro-Bobl(EUREX)
Mar12 120213 124.97 125.03 124.67 124.93 -0.03 427,729 693,299 +1,458
Jun12 120213 123.16 123.39 123.08 123.32 -0.02 115 17,286 +114
Sep12 120213 122.64 123.23 122.64 123.23 -0.03 0 4 +0
Total Volume and Open Interest 427,844 710,589 +1,572
3-Mth Euribor(EUREX)
Mar12 120213 99.080 99.080 99.080 99.080 unch 24 1,548 +24
Jun12 120213 99.165 99.165 99.165 99.165 -0.005 20 1,259 -21
Sep12 120213 99.200 99.200 99.200 99.200 unch 20 1,059 +20
Total Volume and Open Interest 254 6,665 +183
Long Gilt(LIFFE)
Mar12 120213 115~15 115~25 115~06 115~21 +0~03 206,851 318,423 +3,416
Jun12 120213 114~01 114~06 114~01 114~06 +0~03 10 315 +0
Total Volume and Open Interest 206,861 318,738 +3,416
3-Mth Short Sterling(LIFFE)
Mar12 120213 98.98 98.99 98.97 98.97 -0.01 45,168 285,936 -4,958
Jun12 120213 99.05 99.06 99.04 99.04 -0.01 63,841 285,896 +14,176
Sep12 120213 99.09 99.10 99.07 99.08 unch 51,739 301,759 +2,136
Dec12 120213 99.09 99.11 99.07 99.09 unch 48,414 257,504 +4,688
Mar13 120213 99.08 99.10 99.07 99.08 unch 40,903 288,250 +3,066
Jun13 120213 99.05 99.06 99.03 99.04 unch 59,836 211,993 +4,072
Total Volume and Open Interest 421,085 2,116,195 +25,679
3-Mth Euribor(LIFFE)
Mar12 120213 99.070 99.090 99.070 99.080 unch 100,835 555,220 -9,513
Jun12 120213 99.160 99.185 99.150 99.165 -0.005 129,865 478,848 -4,662
Sep12 120213 99.195 99.210 99.175 99.200 unch 104,863 449,360 -5,134
Total Volume and Open Interest 733,428 3,442,830 -16,408
3-Mth Aus T-Bills(SFE)
Mar12 120213 95.71 95.77 95.69 95.71 -0.01 34,131 212,730 -2,170
Jun12 120213 95.92 95.98 95.87 95.91 -0.01 50,573 215,255 +15,813
Sep12 120213 96.02 96.09 95.97 96.00 -0.03 33,836 131,351 +3,828
Dec12 120213 96.02 96.09 95.97 96.00 -0.02 13,264 84,667 -374
Mar13 120213 96.00 96.07 95.94 95.97 -0.02 4,871 58,583 +1,001
Jun13 120213 95.95 96.02 95.90 95.92 -0.02 2,305 57,993 +445
Sep13 120213 95.94 95.98 95.85 95.87 -0.02 1,231 34,926 -217
Dec13 120213 95.92 95.92 95.81 95.81 -0.02 1,091 26,040 +275
Mar14 120213 95.87 95.87 95.77 95.77 -0.02 183 2,509 +30
Jun14 120213 95.71 95.71 95.71 95.71 -0.03 202 540 +49
Total Volume and Open Interest 141,751 824,841 +18,743
10-Year Aus T-Bonds(SFE)
Mar12 120213 95.94 96.00 95.89 95.92 -0.02 73,498 385,076 +4,987
Jun12 120213 95.92 95.92 95.92 95.92 -0.02      
Total Volume and Open Interest 73,498 385,076 +4,987
3-Year Aus T-Bonds(SFE)
Mar12 120213 96.48 96.57 96.43 96.46 -0.02 218,657 492,491 +33,084
Jun12 120213 96.46 96.46 96.46 96.46 -0.02      
Total Volume and Open Interest 218,657 492,491 +33,084
Gold(CMX)
Feb12 120213 1725.0 1733.0 1718.4 1723.0 -0.3 119 786 -32
Apr12 120213 1727.4 1735.4 1717.7 1724.9 -0.4 163,236 235,628 -1,353
Jun12 120213 1728.1 1737.9 1721.0 1727.7 -0.4 3,911 55,921 -541
Aug12 120213 1733.9 1739.4 1728.6 1730.3 -0.4 2,199 20,834 +385
Oct12 120213 1735.8 1739.4 1732.7 1732.7 -0.4 64 12,146 +6
Dec12 120213 1735.4 1744.1 1730.0 1735.1 -0.3 1,633 30,161 +320
Feb13 120213 1741.5 1746.7 1735.0 1737.4 -0.2 92 12,523 +1
Apr13 120213 1737.4 1740.0 1737.4 1740.0 -0.1 0 2,823 +0
Jun13 120213 1743.2 1743.2 1743.2 1743.2 -0.3 48 11,417 +26
Aug13 120213 1746.5 1746.5 1746.5 1746.5 -0.2 0 218 +0
Oct13 120213 1749.9 1749.9 1749.9 1749.9 -0.1 0 1 +0
Dec13 120213 1753.3 1753.3 1753.3 1753.3 -0.1 88 11,323 +86
Total Volume and Open Interest 172,356 431,076 -1,071
Silver(CMX)
Mar12 120213 3366.5 3403.5 3346.0 3372.2 +11.8 47,457 39,867 -1,112
May12 120213 3385.0 3408.0 3352.5 3378.6 +11.8 4,333 22,433 +956
Jul12 120213 3391.0 3405.0 3359.0 3383.5 +11.8 1,566 8,387 +266
Sep12 120213 3380.0 3405.0 3380.0 3387.0 +11.8 628 2,990 -362
Dec12 120213 3415.5 3415.5 3374.0 3391.3 +11.8 590 14,163 +135
Mar13 120213 3391.0 3391.0 3391.0 3391.0 +11.8 21 1,385 -11
May13 120213 3390.8 3390.8 3390.8 3390.8 +11.8 0 1,088 +0
Total Volume and Open Interest 54,944 105,366 +34
Platinum(NYMEX)
Apr12 120213 1665.8 1670.7 1643.8 1649.7 -10.1 8,199 42,317 -281
Jul12 120213 1671.8 1673.3 1653.0 1653.1 -10.2 71 2,218 +63
Oct12 120213 1655.6 1663.3 1655.1 1656.3 -10.1 8 176 -1
Jan13 120213 1659.3 1659.3 1659.3 1659.3 -10.1 0 3 +0
Total Volume and Open Interest 8,278 44,714 -219
Palladium(NYMEX)
Mar12 120213 48.64 51.29 40.64 43.19 -4.50 2,920 17,316 -139
Jun12 120213 49.44 53.09 43.49 44.89 -4.55 174 3,725 +107
Sep12 120213 53.99 54.29 46.24 46.24 -4.55 0 265 +0
Total Volume and Open Interest 3,118 21,330 -9
Copper(CMX)
Mar12 120213 387.55 390.80 381.60 383.95 -2.25 73,917 53,571 -4,088
May12 120213 387.45 391.35 382.40 384.70 -2.10 20,615 46,122 +4,706
Jul12 120213 390.05 392.00 384.00 385.90 -2.00 9,399 29,425 -2,586
Sep12 120213 391.60 391.60 385.10 386.75 -2.00 3,554 9,454 +2,690
Dec12 120213 391.50 391.50 385.70 387.65 -1.85 170 8,495 +0
Total Volume and Open Interest 109,426 158,290 +780
DJIA Index(CBOT)
Mar12 120213 12814 12860 12790 12835 +68 167 11,316 -21
Jun12 120213 12763 12763 12696 12763 +67 0 286 +0
Sep12 120213 12700 12700 12633 12700 +67      
Dec12 120213 12623 12623 12556 12623 +67      
Total Volume and Open Interest 167 11,602 -21
E-mini DJIA Index(CBOT)
Mar12 120213 12821 12866 12783 12835 +68 104,105 108,173 -286
Jun12 120213 12742 12806 12718 12763 +67 9 103 +2
Sep12 120213 12680 12700 12680 12700 +67 0 20 +0
Dec12 120213 12623 12623 12623 12623 +67 11 12 +10
Total Volume and Open Interest 104,125 108,308 -274
S & P 500(CME)
Mar12 120213 1347.30 1352.10 1342.80 1349.10 +8.50 11,611 245,923 -67
Jun12 120213 1343.50 1343.50 1343.40 1343.40 +8.50 1,333 5,457 +1,020
Sep12 120213 1337.20 1337.20 1336.70 1337.20 +8.50 44 1,040 -1
Dec12 120213 1330.90 1330.90 1330.40 1330.90 +8.50 25 502 +25
Total Volume and Open Interest 13,013 252,922 +977
S & P 500 E-Mini(Globex)
Mar12 120213 1347.25 1352.25 1342.75 1349.00 +8.50 1,755,116 2,681,372 +17,648
Jun12 120213 1340.25 1346.25 1337.50 1343.50 +8.50 3,202 71,496 +2,525
Total Volume and Open Interest 1,758,330 2,753,205 +20,196
NASDAQ 100(CME)
Mar12 120213 2557.00 2573.00 2551.00 2567.80 +19.30 1,352 16,922 +933
Jun12 120213 2562.00 2563.00 2562.00 2562.00 +19.00 0 5 +0
Sep12 120213 2559.50 2560.50 2559.50 2559.50 +19.00      
Total Volume and Open Interest 1,352 16,927 +933
NASDAQ 100 E-Mini(Globex)
Mar12 120213 2556.80 2571.30 2551.80 2567.80 +19.30 244,811 407,444 +21,455
Jun12 120213 2552.50 2567.80 2548.00 2562.00 +19.00 33 270 +11
Total Volume and Open Interest 244,854 407,735 +21,473
S & P Midcap 400(CME)
Mar12 120213 972.30 973.00 972.30 972.30 +8.50 4 2,073 +0
Jun12 120213 969.90 969.90 969.90 969.90 +8.50      
Sep12 120213 967.90 967.90 967.90 967.90 +8.50      
Total Volume and Open Interest 4 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120213 8955 9030 8940 9025 +85 5,188 23,846 +1,160
Jun12 120213 8965 8965 8880 8965 +85 0 566 +0
Total Volume and Open Interest 5,188 24,412 +1,160
Nikkei 225(SGX)
Mar12 120213 8970 9015 8895 8995 +25 110,533 208,487 -3,842
Jun12 120213 8835 8925 8835 8920 +25 51 7,594 +33
Sep12 120213 8910 8910 8910 8910 +20 0 30 +0
Total Volume and Open Interest 117,341 239,696 +1,096
CAC 40(EURONEXT)
Feb12 120213 3401.0 3421.0 3365.5 3382.5 +10.0 88,688 317,138 +9,098
Mar12 120213 3400.0 3419.5 3368.0 3383.0 +9.5 3,265 44,615 -24
Apr12 120213 3380.0 3385.0 3376.0 3376.0 +9.5 0 18 -1
Total Volume and Open Interest 91,953 361,931 +9,073
Hang Seng Index(HKFE)
Feb12 120213 20782 21009 20710 20898 +103 89,827 91,662 +282
Mar12 120213 20850 20955 20660 20838 +96 1,306 6,068 -40
Total Volume and Open Interest 91,893 101,116 +697
DAX(EUREX)
Mar12 120213 6742.0 6777.0 6711.0 6731.5 +34.0 164,904 159,608 -540
Jun12 120213 6746.5 6787.0 6729.0 6745.0 +34.0 776 6,149 +130
Sep12 120213 6770.0 6793.5 6744.5 6753.0 +33.5 23 412 -3
Total Volume and Open Interest 165,703 166,169 -413
FT-SE 100(EURONEXT)
Mar12 120213 5819.50 5876.50 5815.50 5853.00 +48.00 95,623 626,615 -3,301
Jun12 120213 5793.50 5816.50 5793.50 5803.00 +48.00 15 10,335 -3
Sep12 120213 5771.50 5771.50 5771.50 5771.50 +48.00 0 10 +0
Total Volume and Open Interest 95,638 636,960 -3,304
SPI 200(SFE)
Mar12 120213 4217.0 4256.0 4191.0 4245.0 +27.0 29,373 186,990 -1,342
Jun12 120213 4258.0 4258.0 4258.0 4258.0 +27.0 35 2,157 -15
Sep12 120213 4228.0 4228.0 4228.0 4228.0 +29.0 25 1,482 +25
Total Volume and Open Interest 29,823 193,010 -1,169
GSCI(CME)
Feb12 120213 676.00 677.75 672.15 676.00 +3.80 1,817 5,339 -1,483
Mar12 120213 677.80 680.50 675.80 678.90 +3.90 1,753 5,352 +1,637
Apr12 120213 679.00 682.50 678.00 681.00 +4.00      
Total Volume and Open Interest 3,570 10,691 +154
Reuters CCI(ICE)
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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

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

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

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

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

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