Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue February 14, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120214 1252.00 1261.75 1245.50 1255.00 +3.00 95,447 144,323 -4,832
May12 120214 1260.00 1269.00 1253.00 1262.50 +2.50 38,806 155,542 +8,254
Jul12 120214 1268.00 1277.75 1262.50 1271.25 +2.50 23,513 111,356 +1,638
Aug12 120214 1261.25 1274.00 1261.25 1268.50 +2.00 392 2,908 +59
Sep12 120214 1255.00 1265.75 1255.00 1261.50 unch 376 2,014 +94
Nov12 120214 1255.75 1261.75 1250.25 1257.50 -1.50 15,122 86,445 +1,704
Jan13 120214 1261.00 1266.50 1258.25 1261.50 -2.00 233 15,311 +49
Mar13 120214 1263.00 1267.50 1260.50 1263.25 -1.50 112 3,707 +51
May13 120214 1259.75 1264.25 1259.00 1260.25 -1.25 36 1,672 -4
Jul13 120214 1261.75 1266.25 1259.75 1262.25 -2.25 103 2,295 -25
Aug13 120214 1251.00 1255.00 1251.00 1251.00 -4.00 0 2 +0
Sep13 120214 1226.75 1230.75 1226.75 1226.75 -4.00      
Nov13 120214 1214.00 1215.00 1204.50 1206.00 -8.00 77 2,953 -22
Jan14 120214 1210.75 1221.25 1210.75 1210.75 -10.50 0 60 +0
Total Volume and Open Interest 174,218 529,017 +6,966
Soybean Meal(CBOT)
Mar12 120214 329.20 331.90 327.10 330.10 -0.40 41,771 65,460 -1,133
May12 120214 332.50 334.20 329.70 332.50 -0.80 17,565 40,301 +2,110
Jul12 120214 333.90 336.50 332.50 334.90 -0.90 6,643 30,563 +71
Aug12 120214 335.70 335.90 332.50 334.30 -1.10 648 6,691 +166
Sep12 120214 331.80 334.70 331.70 332.80 -1.50 296 5,810 +142
Oct12 120214 329.80 331.60 329.40 329.60 -2.00 194 3,491 +23
Dec12 120214 329.80 331.20 328.00 329.30 -2.30 3,102 20,588 -542
Jan13 120214 331.10 332.80 330.40 330.40 -2.40 14 2,786 +0
Mar13 120214 330.80 334.20 330.50 331.60 -2.60 11 3,107 -1
May13 120214 330.70 333.70 330.30 330.90 -2.80 7 1,530 +3
Total Volume and Open Interest 70,257 182,224 +840
Soybean Oil(CBOT)
Mar12 120214 52.91 53.26 52.70 53.02 -0.03 65,020 96,807 -9,066
May12 120214 53.31 53.62 53.06 53.38 -0.04 33,601 97,185 +3,231
Jul12 120214 53.67 54.00 53.47 53.77 -0.03 11,200 60,492 +2,537
Aug12 120214 53.85 54.05 53.73 53.89 -0.02 1,262 9,459 -155
Sep12 120214 53.97 54.10 53.93 54.05 +0.02 242 6,356 -35
Oct12 120214 53.97 54.28 53.97 54.15 +0.04 161 5,723 -4
Dec12 120214 54.22 54.50 54.03 54.41 +0.05 6,267 32,655 +2,065
Jan13 120214 54.58 54.58 54.44 54.54 +0.03 0 1,143 +0
Mar13 120214 54.56 54.75 54.47 54.64 -0.02 0 1,298 +0
May13 120214 54.73 54.73 54.42 54.60 -0.02 12 261 +0
Total Volume and Open Interest 117,780 312,907 -1,416
Canola(WCE)
Mar12 120214 539.6 543.5 539.0 541.9 +3.1 7,120 55,111 -2,071
May12 120214 542.0 547.5 541.9 545.8 +3.3 7,145 52,884 -55
Jul12 120214 545.3 550.5 545.3 549.5 +4.2 3,367 35,526 +253
Nov12 120214 519.3 526.7 519.3 526.2 +5.0 1,989 36,266 +807
Jan13 120214 527.3 530.9 527.3 530.9 +4.9 39 1,954 +36
Total Volume and Open Interest 19,670 183,278 -1,020
Corn(CBOT)
Mar12 120214 639.00 640.50 631.50 633.50 -6.00 162,796 308,776 -16,308
May12 120214 642.25 648.00 635.75 638.00 -5.00 72,211 317,285 +11,039
Jul12 120214 645.75 647.00 639.25 641.50 -4.50 42,935 250,013 +4,465
Sep12 120214 590.75 592.25 586.25 590.25 -1.25 10,548 82,298 +2,428
Dec12 120214 565.75 567.25 561.00 564.25 -2.75 26,948 254,266 +2,359
Mar13 120214 576.00 578.50 572.75 574.00 -4.50 768 45,184 +148
May13 120214 583.75 585.25 580.50 580.75 -4.50 158 2,477 +14
Jul13 120214 588.00 590.25 584.25 585.75 -4.50 468 3,331 +120
Sep13 120214 558.00 560.50 558.00 558.75 -1.75 30 677 +8
Dec13 120214 553.25 556.50 552.50 555.25 -0.75 588 18,422 +29
Total Volume and Open Interest 317,634 1,285,619 +4,460
Wheat(CBOT)
Mar12 120214 641.00 645.50 632.50 635.00 -6.25 68,794 114,264 -10,058
May12 120214 648.00 648.00 637.50 639.00 -7.50 40,697 118,550 +5,245
Jul12 120214 658.50 658.50 647.25 649.75 -7.50 21,701 106,850 +3,885
Sep12 120214 674.25 674.50 664.75 667.00 -7.50 4,865 37,528 +1,272
Dec12 120214 691.25 693.50 684.25 685.25 -8.25 7,248 61,835 +2,197
Mar13 120214 703.25 708.50 699.25 700.00 -8.50 477 5,322 +241
Total Volume and Open Interest 144,048 451,355 +2,844
Wheat(KCBT)
Mar12 120214 682.25 684.25 675.25 675.50 -7.75 13,124 36,931 -1,955
May12 120214 689.00 690.50 682.50 682.75 -7.00 8,369 35,148 +1,990
Jul12 120214 697.50 698.50 690.00 690.75 -7.00 3,890 45,232 +277
Sep12 120214 710.25 712.00 704.00 704.75 -5.50 641 10,278 +82
Dec12 120214 728.75 731.00 723.00 723.75 -5.00 1,002 14,212 -83
Mar13 120214 737.00 741.00 735.75 735.75 -5.00 17 567 +5
Total Volume and Open Interest 27,050 142,836 +319
Wheat(MGE)
Mar12 120214 815.75 819.25 810.00 812.00 -3.50 1,644 10,904 +10,904
May12 120214 807.00 811.75 801.75 803.25 -3.50 1,437 8,114 +337
Jul12 120214 797.00 803.00 794.25 795.00 -1.00 679 9,130 +77
Sep12 120214 772.25 777.50 770.50 772.25 +2.25 511 5,634 +5,634
Dec12 120214 775.50 782.25 775.50 777.00 +2.50 352 4,153 +4,153
Total Volume and Open Interest 4,634 38,288 +21,108
Oats(CBOT)
Mar12 120214 324.00 327.25 320.25 323.25 -1.75 677 4,443 -95
May12 120214 314.00 315.00 310.50 314.75 +0.75 218 5,864 +85
Jul12 120214 311.25 312.75 311.00 312.75 +1.50 29 607 -25
Sep12 120214 312.00 312.00 309.50 312.00 +2.50 0 56 +0
Total Volume and Open Interest 927 12,015 -32
Rough Rice(CBOT)
Mar12 120214 14.18 14.44 14.10 14.39 +0.25 1,135 9,099 -237
May12 120214 14.41 14.69 14.35 14.62 +0.23 522 4,866 +259
Jul12 120214 14.70 14.95 14.69 14.90 +0.23 61 949 +15
Sep12 120214 14.86 15.10 14.86 15.06 +0.21 34 453 +21
Total Volume and Open Interest 1,752 15,379 +58
Live Cattle(CME)
Feb12 120214 125.430 126.900 125.180 126.650 +1.115 5,479 19,583 -1,945
Apr12 120214 128.185 129.450 127.750 129.250 +1.120 22,278 145,401 -2,281
Jun12 120214 126.850 127.900 126.550 127.885 +1.135 10,751 92,557 +243
Aug12 120214 128.630 129.900 128.630 129.630 +0.845 7,188 48,945 +1,284
Oct12 120214 132.400 133.450 132.300 133.185 +0.650 2,847 18,603 +691
Dec12 120214 133.380 134.100 133.300 134.075 +0.775 1,608 12,362 +451
Total Volume and Open Interest 50,389 342,265 -1,494
Feeder Cattle(CME)
Mar12 120214 154.450 156.800 154.400 156.250 +1.515 3,756 17,090 -672
Apr12 120214 156.800 158.900 156.700 158.400 +1.500 2,610 9,340 +747
May12 120214 158.235 160.075 158.235 159.735 +1.160 1,171 9,919 +160
Aug12 120214 159.850 161.600 159.785 161.300 +1.170 744 10,030 +115
Sep12 120214 159.700 161.000 159.535 160.935 +1.335 134 1,762 +38
Oct12 120214 159.700 160.800 159.550 160.750 +0.900 123 910 +50
Nov12 120214 159.800 160.750 159.800 160.750 +0.900 9 432 +2
Total Volume and Open Interest 8,551 49,511 +444
Lean Hogs(CME)
Feb12 120214 87.035 87.200 86.980 87.100 +0.120 3,524 8,272 -878
Apr12 120214 88.200 89.700 88.000 89.635 +1.655 13,951 92,664 +455
May12 120214 96.750 98.000 96.750 97.950 +0.950 68 2,986 +9
Jun12 120214 97.650 98.950 97.550 98.850 +1.350 7,494 57,724 -1,219
Jul12 120214 98.180 99.300 98.150 99.150 +1.000 3,438 26,460 +360
Aug12 120214 97.785 98.750 97.750 98.650 +0.900 2,968 21,666 +538
Oct12 120214 88.500 89.400 88.500 89.285 +0.605 3,463 25,927 +1,010
Dec12 120214 84.450 86.000 84.450 85.800 +1.100 962 13,723 +83
Total Volume and Open Interest 36,098 256,212 +482
Class III Milk(CME)
Feb12 120214 16.08 16.10 16.07 16.10 +0.03 55 5,449 -150
Mar12 120214 15.39 15.60 15.36 15.54 +0.13 287 5,992 +29
Apr12 120214 15.59 15.76 15.52 15.73 +0.16 227 3,741 +25
May12 120214 15.92 16.00 15.86 15.99 +0.07 113 3,131 +25
Jun12 120214 16.17 16.30 16.13 16.16 -0.09 78 2,689 +31
Total Volume and Open Interest 903 32,123 +21
Cocoa(ICE)
Mar12 120214 2215 2330 2180 2270 +71 12,471 12,939 -6,721
May12 120214 2198 2322 2165 2270 +78 16,472 73,467 +5,700
Jul12 120214 2211 2342 2190 2291 +76 3,661 32,811 -222
Sep12 120214 2232 2358 2215 2310 +75 2,211 15,694 +249
Dec12 120214 2258 2376 2240 2328 +70 686 17,388 +190
Mar13 120214 2257 2384 2253 2337 +64 433 11,290 +218
May13 120214 2296 2375 2275 2348 +60 38 2,440 +5
Total Volume and Open Interest 36,010 167,272 -580
Coffee "C"(ICE)
Mar12 120214 212.15 213.30 203.25 204.20 -8.10 17,163 32,139 -8,027
May12 120214 214.00 215.75 205.30 206.15 -8.45 13,366 51,817 +3,555
Jul12 120214 216.90 218.50 208.25 209.10 -8.45 3,230 23,221 +623
Sep12 120214 219.85 221.40 211.20 212.10 -8.35 1,285 11,011 +340
Dec12 120214 224.80 224.80 215.00 215.85 -8.30 572 8,819 +270
Mar13 120214 227.75 227.75 219.15 219.35 -8.10 114 1,583 -5
Total Volume and Open Interest 35,764 129,393 -3,232
Orange Juice(ICE)
Mar12 120214 184.20 186.20 180.80 183.95 -0.25 3,041 13,263 -1,363
May12 120214 177.60 177.60 174.40 177.20 -0.40 1,272 9,195 +512
Jul12 120214 173.35 174.45 173.35 174.25 -0.35 93 1,170 +22
Sep12 120214 173.40 173.40 173.40 173.40 -0.65 11 386 +9
Nov12 120214 167.50 167.50 167.50 167.50 -0.10 0 311 +0
Jan13 120214 166.00 166.00 165.90 165.90 -0.10 0 15 +0
Total Volume and Open Interest 4,417 24,344 -820
Sugar #11(ICE)
Mar12 120214 24.48 24.55 24.07 24.25 -0.39 50,199 149,725 -6,636
May12 120214 23.67 23.72 23.17 23.38 -0.41 37,285 176,818 +12,394
Jul12 120214 23.13 23.21 22.64 22.83 -0.44 17,098 183,354 +2,760
Oct12 120214 23.48 23.55 23.03 23.18 -0.45 7,028 77,016 +1,025
Mar13 120214 24.14 24.19 23.70 23.87 -0.42 2,196 59,161 +369
Total Volume and Open Interest 116,564 705,736 +10,879
London Cocoa(LCE)
Mar12 120214 1431 1481 1418 1479 +41 8,963 61,499 -2,320
May12 120214 1428 1484 1423 1483 +40 10,480 26,354 +2,465
Jul12 120214 1444 1499 1440 1498 +39 2,554 30,114 +550
Sep12 120214 1456 1506 1450 1505 +36 955 24,195 -303
Dec12 120214 1452 1504 1451 1501 +31 839 19,477 +199
Mar13 120214 1455 1509 1452 1505 +32 388 11,767 +625
May13 120214 1488 1516 1475 1512 +31 42 5,996 +144
Total Volume and Open Interest 24,247 182,033 +1,420
London Sugar(LCE)
May12 120214 637.00 637.20 621.10 622.80 -15.00 4,387 22,564 +917
Aug12 120214 618.20 618.30 604.40 605.00 -13.80 1,706 18,585 +18
Oct12 120214 614.70 614.70 601.40 602.00 -12.00 1,369 7,085 +466
Dec12 120214 610.40 611.90 604.70 605.70 -10.50 806 2,137 +18
Mar13 120214 615.60 617.50 609.70 610.50 -10.40 674 3,450 +12
Total Volume and Open Interest 13,098 59,835 -1,095
Cotton(ICE)
Mar12 120214 91.45 92.34 91.00 92.25 +0.73 21,883 45,789 -12,986
May12 120214 92.60 93.09 91.96 92.84 +0.30 12,085 66,996 +4,001
Jul12 120214 94.13 94.45 93.19 93.96 -0.06 3,477 45,877 +1,412
Oct12 120214 94.26 94.26 94.26 94.26 -0.21 0 87 +0
Dec12 120214 93.77 94.05 93.00 93.48 -0.16 1,265 25,125 +492
Mar13 120214 95.12 95.12 94.06 94.29 -0.45 10 1,314 +10
Total Volume and Open Interest 38,723 186,238 -7,070
Lumber(CME)
Mar12 120214 273.2 273.2 265.4 266.4 -9.0 610 3,579 -176
May12 120214 279.4 279.4 270.0 273.4 -6.6 408 4,518 +94
Jul12 120214 287.8 288.0 279.8 281.0 -8.8 113 1,003 +38
Sep12 120214 290.0 290.0 284.1 285.8 -6.9 30 583 +18
Total Volume and Open Interest 1,161 9,906 -26
Crude Oil(NYM)
Mar12 120214 100.73 101.84 100.28 100.74 -0.17 307,564 168,430 -30,166
Apr12 120214 101.03 102.19 100.63 101.08 -0.21 109,189 191,370 +17,667
May12 120214 101.40 102.64 101.20 101.60 -0.24 58,794 121,260 +6,160
Jun12 120214 102.05 103.12 101.79 102.16 -0.26 52,275 118,485 +3,143
Jul12 120214 102.49 103.61 102.43 102.68 -0.32 23,833 80,975 +3,173
Aug12 120214 103.02 103.81 102.93 103.02 -0.37 12,856 43,947 +1,675
Sep12 120214 102.97 103.99 102.97 103.24 -0.38 12,166 45,698 +1,238
Oct12 120214 103.18 103.92 103.18 103.40 -0.36 5,870 31,997 +349
Nov12 120214 103.94 104.02 103.50 103.53 -0.35 5,330 31,405 +378
Dec12 120214 103.50 104.30 103.41 103.63 -0.34 34,650 202,064 +2,712
Jan13 120214 103.84 103.84 103.53 103.63 -0.33 2,352 35,795 +35
Feb13 120214 103.95 103.95 103.37 103.53 -0.33 1,105 18,389 +227
Mar13 120214 103.34 103.34 103.34 103.34 -0.33 1,987 19,660 +197
Apr13 120214 103.06 103.06 103.06 103.06 -0.32 200 10,194 +61
May13 120214 102.72 102.72 102.72 102.72 -0.32 260 9,536 +160
Jun13 120214 102.72 102.80 102.34 102.35 -0.32 3,644 55,465 +517
Total Volume and Open Interest 653,655 1,489,133 +7,543
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120214 100.725 101.825 100.300 100.750 -0.150 7,244 2,096 -145
Apr12 120214 100.900 102.175 100.625 101.075 -0.225 488 505 +106
May12 120214 101.475 102.475 101.225 101.600 -0.250 43 144 +3
Jun12 120214 102.175 102.950 102.150 102.150 -0.275 8 134 +5
Jul12 120214 102.525 103.000 102.525 102.675 -0.325 2 15 +0
Aug12 120214 103.025 103.025 103.025 103.025 -0.375 0 10 +0
Sep12 120214 103.250 103.250 103.250 103.250 -0.375 0 1 +0
Oct12 120214 103.400 103.400 103.400 103.400 -0.350 0 10 +0
Nov12 120214 103.525 103.525 103.525 103.525 -0.350 1 2 +1
Total Volume and Open Interest 7,794 3,148 -26
Heating Oil(NYM)
Mar12 120214 316.00 318.49 314.54 316.48 +0.48 64,732 77,703 -2,614
Apr12 120214 314.44 316.45 312.80 314.51 +0.48 30,128 49,035 +895
May12 120214 312.37 314.70 311.38 312.80 +0.50 20,655 34,391 +57
Jun12 120214 310.50 313.66 310.49 311.80 +0.55 21,402 53,281 +2,275
Jul12 120214 311.83 313.54 310.65 311.95 +0.62 4,156 16,935 +870
Aug12 120214 311.67 314.00 311.67 312.36 +0.73 1,830 8,691 +410
Sep12 120214 312.12 314.50 311.86 312.86 +0.78 2,196 13,103 +448
Oct12 120214 314.29 314.30 312.94 313.44 +0.81 419 4,793 +108
Nov12 120214 312.96 314.46 312.96 313.99 +0.86 249 3,439 +24
Dec12 120214 313.13 316.15 313.12 314.47 +0.89 3,315 26,227 +1,313
Jan13 120214 314.73 316.49 313.73 314.82 +0.89 236 3,417 +80
Feb13 120214 314.75 314.75 314.47 314.47 +0.91 161 676 +18
Total Volume and Open Interest 149,594 292,960 +3,967
Gasoline(NYMEX)
Mar12 120214 300.96 301.81 297.33 298.25 -3.00 57,093 86,925 -5,353
Apr12 120214 314.86 316.43 313.20 314.04 -1.96 35,558 62,522 +4,296
May12 120214 313.63 314.96 312.22 312.96 -1.74 24,777 47,856 +3,819
Jun12 120214 310.30 311.48 309.24 309.92 -1.49 21,348 42,476 +789
Jul12 120214 306.64 307.09 305.69 306.05 -1.33 11,088 29,971 +1,750
Aug12 120214 302.00 303.15 300.88 301.88 -1.31 4,300 20,135 +1,364
Sep12 120214 297.60 297.95 296.91 297.35 -1.29 3,103 13,915 -736
Oct12 120214 282.98 283.48 282.36 282.54 -1.20 1,027 9,925 +92
Nov12 120214 279.90 279.90 277.70 278.55 -1.19 605 5,041 +103
Dec12 120214 275.83 277.67 275.28 276.14 -1.22 891 18,559 +151
Total Volume and Open Interest 160,051 347,061 +6,497
e-miNY RBOB Gasoline(NYM)
Mar12 120214 298.30 298.30 298.25 298.30 -3.00 0 1 +0
Apr12 120214 314.00 314.04 314.00 314.00 -2.00      
May12 120214 313.00 313.00 312.96 313.00 -1.70      
Jun12 120214 309.90 309.92 309.90 309.90 -1.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120214 2.441 2.569 2.434 2.532 +0.101 156,960 178,955 -24,915
Apr12 120214 2.630 2.739 2.625 2.700 +0.080 78,872 182,922 +2,060
May12 120214 2.774 2.854 2.752 2.812 +0.061 87,777 199,153 +26,608
Jun12 120214 2.863 2.940 2.853 2.901 +0.054 24,843 71,333 -3,313
Jul12 120214 2.946 3.015 2.931 2.976 +0.047 19,671 84,956 +2,054
Aug12 120214 2.978 3.056 2.978 3.022 +0.049 11,059 40,513 +321
Sep12 120214 3.027 3.069 2.990 3.035 +0.050 11,417 53,067 +1,769
Oct12 120214 3.040 3.129 3.040 3.092 +0.053 23,130 125,597 +1,584
Nov12 120214 3.240 3.295 3.234 3.268 +0.047 6,403 42,891 +211
Dec12 120214 3.524 3.608 3.524 3.575 +0.048 4,286 35,308 +62
Jan13 120214 3.680 3.754 3.674 3.715 +0.048 7,951 63,281 +220
Feb13 120214 3.705 3.762 3.695 3.727 +0.046 2,342 16,812 +280
Mar13 120214 3.669 3.744 3.669 3.709 +0.049 1,970 25,239 -223
Apr13 120214 3.647 3.707 3.647 3.673 +0.049 2,063 34,596 -194
May13 120214 3.719 3.729 3.708 3.708 +0.050 317 10,550 +0
Jun13 120214 3.775 3.775 3.750 3.750 +0.052 54 3,910 -5
Total Volume and Open Interest 442,081 1,258,498 +7,792
Brent Crude Oil(ICE)
Mar12 120214 117.64 118.28 117.00 118.16 +0.23 180,381 62,606 -35,301
Apr12 120214 117.46 117.90 116.53 117.35 -0.04 184,452 234,830 +26,273
May12 120214 116.93 117.32 116.10 116.71 -0.19 67,250 134,884 +5,268
Jun12 120214 116.44 116.91 115.79 116.22 -0.30 43,734 101,962 +343
Jul12 120214 115.50 116.52 115.40 115.79 -0.34 18,518 47,606 +895
Aug12 120214 115.15 116.04 115.09 115.37 -0.35 11,318 46,053 +646
Sep12 120214 114.65 115.52 114.60 114.85 -0.35 9,160 57,711 +2,347
Oct12 120214 114.19 115.05 114.15 114.38 -0.34 5,006 30,660 +500
Nov12 120214 113.76 114.61 113.75 113.93 -0.35 2,975 19,316 -120
Dec12 120214 113.36 114.20 113.20 113.48 -0.36 19,625 119,480 -191
Jan13 120214 113.10 113.10 113.04 113.04 -0.36 2,057 14,668 +119
Feb13 120214 112.59 112.59 112.59 112.59 -0.36 1,226 9,286 +330
Mar13 120214 112.16 112.16 112.16 112.16 -0.38 715 9,410 -28
Apr13 120214 111.72 111.72 111.72 111.72 -0.38 151 4,000 +106
Total Volume and Open Interest 557,940 1,063,971 +1,311
Gas Oil(ICE)
Mar12 120214 995.25 998.25 986.75 992.25 -4.25 104,720 150,709 +5,291
Apr12 120214 987.75 993.75 982.75 987.75 -4.50 70,936 86,720 +6,374
May12 120214 982.50 988.50 978.50 983.00 -4.50 38,643 62,928 +4,574
Jun12 120214 979.25 985.00 975.50 979.50 -4.25 34,181 64,266 +3,525
Jul12 120214 975.25 984.25 975.25 978.75 -4.25 9,470 34,672 +1,151
Aug12 120214 975.25 984.50 975.25 979.00 -4.00 4,135 19,976 +330
Sep12 120214 975.00 983.50 975.00 978.75 -3.75 2,899 19,136 +220
Oct12 120214 973.25 982.50 973.25 977.00 -3.75 2,035 13,468 +221
Nov12 120214 971.25 979.75 971.25 974.75 -4.00 638 9,015 -178
Dec12 120214 973.25 978.75 969.75 973.25 -4.00 5,627 32,576 +858
Total Volume and Open Interest 171,272 398,421 -135,491
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120214 2.230 2.230 2.209 2.213 -0.022 99 1,114 -33
Apr12 120214 2.225 2.247 2.225 2.238 -0.019 143 1,246 -20
May12 120214 2.265 2.270 2.260 2.261 -0.019 207 1,151 +76
Jun12 120214 2.288 2.290 2.276 2.277 -0.022 187 910 +85
Jul12 120214 2.298 2.300 2.288 2.290 -0.021 84 1,714 +0
Aug12 120214 2.282 2.282 2.279 2.280 -0.017 20 1,033 +1
Sep12 120214 2.237 2.237 2.237 2.237 -0.017 27 933 +11
Total Volume and Open Interest 1,344 10,930 -100
WTI Crude Oil(ICE)
Mar12 120214 100.71 101.84 100.29 100.74 -0.17 66,402 42,942 -3,905
Apr12 120214 100.99 102.19 100.63 101.08 -0.21 30,615 47,904 +2,284
May12 120214 101.48 102.61 101.24 101.60 -0.24 14,752 25,794 +2,316
Jun12 120214 102.08 103.13 101.85 102.16 -0.26 12,919 46,802 +1,292
Jul12 120214 102.41 103.56 102.41 102.68 -0.32 8,276 25,281 +5,072
Aug12 120214 103.08 103.87 102.92 103.02 -0.37 2,964 15,181 +159
Sep12 120214 103.27 104.01 103.17 103.24 -0.38 3,223 13,148 +51
Oct12 120214 103.41 103.87 103.40 103.40 -0.36 1,784 7,889 +342
Nov12 120214 103.53 103.96 103.51 103.53 -0.35 974 6,114 +79
Dec12 120214 103.40 104.23 103.40 103.63 -0.34 5,785 57,493 -18
Jan13 120214 103.63 103.63 103.63 103.63 -0.33 228 6,364 +38
Feb13 120214 103.53 103.53 103.53 103.53 -0.33 10 2,018 -4
Mar13 120214 103.34 103.34 103.34 103.34 -0.33 8 3,340 -3
Apr13 120214 103.06 103.06 103.06 103.06 -0.32 0 470 +0
May13 120214 102.72 102.72 102.72 102.72 -0.32 0 623 +0
Jun13 120214 102.35 102.35 102.35 102.35 -0.32 564 14,704 -450
Total Volume and Open Interest 151,298 396,609 +7,071
US Dollar Index(ICE)
Mar12 120214 79.200 79.765 79.015 79.695 +0.650 28,290 51,094 -823
Jun12 120214 79.650 80.205 79.650 80.080 +0.655 27 611 +19
Sep12 120214 80.480 80.480 80.480 80.480 +0.655      
Total Volume and Open Interest 28,317 51,705 -804
Australian Dollar(CME)
Mar12 120214 106.81 106.92 105.88 105.96 -1.07 112,309 150,356 -2,452
Jun12 120214 105.54 105.98 104.88 104.92 -1.06 113 652 -286
Sep12 120214 103.95 104.99 103.95 103.95 -1.04 0 110 +0
Total Volume and Open Interest 112,422 151,128 -2,738
British Pound(CME)
Mar12 120214 157.48 157.70 156.41 156.53 -1.17 79,641 193,001 -1,011
Jun12 120214 157.03 157.57 156.32 156.41 -1.16 119 328 +18
Sep12 120214 156.26 157.44 156.26 156.26 -1.18 0 3 +0
Total Volume and Open Interest 79,760 193,335 -993
Canadian Dollar(CME)
Mar12 120214 99.87 100.13 99.66 99.76 -0.28 88,903 114,637 -1,378
Jun12 120214 99.66 99.89 99.50 99.56 -0.27 313 3,818 +162
Sep12 120214 99.51 99.61 99.35 99.35 -0.26 50 1,618 +22
Dec12 120214 99.30 99.42 99.10 99.15 -0.27 58 680 +25
Total Volume and Open Interest 89,359 120,817 -1,147
Japanese Yen(CME)
Mar12 120214 128.91 129.30 127.34 127.46 -1.40 76,495 160,788 -8,840
Jun12 120214 129.26 129.26 127.53 127.60 -1.39 322 1,861 +20
Sep12 120214 128.77 129.17 127.79 127.79 -1.38 0 18 +0
Total Volume and Open Interest 76,818 162,676 -8,819
Swiss Franc(CME)
Mar12 120214 109.10 109.41 108.37 108.52 -0.71 30,981 47,408 +1,998
Jun12 120214 109.00 109.38 108.67 108.67 -0.71 3 67 +2
Sep12 120214 108.86 109.57 108.86 108.86 -0.71 0 4 +0
Total Volume and Open Interest 30,984 47,480 +2,000
EuroFX(CME)
Mar12 120214 131.75 132.18 130.80 130.94 -1.11 246,746 283,051 -1,269
Jun12 120214 131.79 132.10 130.89 131.01 -1.09 383 4,777 +27
Sep12 120214 131.81 132.17 131.10 131.10 -1.07 8 81 -8
Total Volume and Open Interest 247,137 287,933 -1,250
Mexican Peso(CME)
Feb12 120213 784.2 784.2 780.2 784.2 +4.0 0 930 +0
Mar12 120214 784.2 785.0 777.8 778.5 -7.8 34,741 148,033 +1,734
Total Volume and Open Interest 34,756 149,577 +1,734
Brazilian Real(CME)
Mar12 120214 580.00 581.25 577.05 579.60 -0.55 745 3,690 +231
Apr12 120214 576.35 576.35 576.35 576.35 -0.55 175 199 +175
May12 120214 573.15 573.15 573.15 573.15 -0.55      
Jun12 120214 569.90 569.90 569.90 569.90 -0.55 0 66 +0
Total Volume and Open Interest 920 17,505 +406
30-Year T-Bonds(CBOT)
Mar12 120214 142~230 143~200 142~160 143~180 +1~060 307,464 594,900 -7,224
Jun12 120214 141~080 142~070 140~300 142~040 +1~060 1,245 10,394 +162
Sep12 120214 141~000 141~000 139~260 141~000 +1~060      
Total Volume and Open Interest 308,709 605,294 -7,062
10-Year T-Notes(CBOT)
Mar12 120214 131~095 131~185 131~030 131~170 +0~130 1,023,383 1,762,560 -18,847
Jun12 120214 131~025 131~120 130~310 131~100 +0~145 6,519 30,603 +2,066
Sep12 120214 130~150 130~150 130~150 130~150 +0~145      
Total Volume and Open Interest 1,029,902 1,793,164 -16,781
5-Year T-Notes(CBOT)
Mar12 120214 123~059 123~073 123~052 123~071 +0~014 444,601 1,435,413 -11,608
Jun12 120214 123~044 123~057 123~040 123~057 +0~017 997 8,341 +70
Sep12 120214 122~081 122~081 122~064 122~081 +0~017      
Total Volume and Open Interest 445,598 1,443,754 -11,538
2 Year T-Notes(CBOT)
Mar12 120214 110~029 110~031 110~026 110~028 -0~001 222,034 889,149 -7,615
Jun12 120214 110~019 110~021 110~018 110~018 -0~003 2,813 5,884 +1,405
Sep12 120214 109~084 109~087 109~084 109~084 -0~003      
Total Volume and Open Interest 224,847 895,033 -6,210
Eurodollars(CME)
Mar12 120214 99.543 99.555 99.537 99.548 -0.003 229,527 881,791 -44,386
Jun12 120214 99.510 99.535 99.500 99.520 -0.005 244,306 1,107,384 +6,374
Sep12 120214 99.470 99.495 99.455 99.480 unch 250,164 811,213 +18,540
Dec12 120214 99.435 99.455 99.420 99.440 unch 178,363 854,090 -8,530
Mar13 120214 99.415 99.435 99.395 99.415 -0.005 157,747 699,876 -6,441
Jun13 120214 99.385 99.405 99.370 99.385 -0.005 130,022 629,132 +16,410
Sep13 120214 99.340 99.370 99.330 99.345 -0.005 133,138 642,134 -209
Dec13 120214 99.290 99.315 99.275 99.295 unch 135,353 578,242 -8,348
Mar14 120214 99.220 99.255 99.210 99.235 +0.005 104,998 443,217 +13,674
Jun14 120214 99.115 99.160 99.110 99.145 +0.020 77,656 304,089 +1,179
Sep14 120214 99.000 99.035 98.985 99.030 +0.040 74,840 244,068 +6,305
Dec14 120214 98.830 98.885 98.820 98.875 +0.050 71,711 277,927 -2,089
Mar15 120214 98.665 98.730 98.665 98.725 +0.065 60,224 192,162 +4,868
Jun15 120214 0.206 0.266 0.191 0.261 +0.075 35,412 148,668 -241
Sep15 120214 0.021 0.106 0.021 0.101 +0.080 35,130 96,698 +3,280
Dec15 120214 6.420 6.500 6.410 6.495 +0.090 34,705 96,339 -113
Mar16 120214 6.285 6.360 6.265 6.355 +0.100 17,813 63,833 +2,982
Jun16 120214 6.130 6.215 6.115 6.210 +0.105 17,559 60,921 +2,823
Total Volume and Open Interest 2,028,656 8,400,955 +7,912
30 Day Federal Funds(CBOT)
Feb12 120214 99.878 99.882 99.878 99.880 unch 10,080 69,695 -807
Mar12 120214 99.865 99.875 99.865 99.870 unch 7,238 47,449 +2,505
Apr12 120214 99.870 99.875 99.865 99.870 unch 6,022 39,426 +465
May12 120214 99.870 99.870 99.860 99.870 unch 4,544 41,582 -290
Jun12 120214 99.865 99.870 99.860 99.870 unch 3,271 29,415 +871
Jul12 120214 99.860 99.865 99.855 99.865 unch 596 35,892 +177
Total Volume and Open Interest 46,163 518,051 +3,442
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120214 99.668 99.668 99.668 99.668 +0.003 0 40 +0
Jun12 120214 99.668 99.668 99.668 99.668 +0.003      
Sep12 120214 99.662 99.662 99.662 99.662 +0.002      
Dec12 120214 99.658 99.658 99.658 99.658 +0.003      
Mar13 120214 99.655 99.655 99.655 99.655 unch      
Jun13 120214 99.640 99.640 99.640 99.640 unch      
Sep13 120214 99.640 99.640 99.640 99.640 unch      
Dec13 120214 99.640 99.640 99.640 99.640 unch      
Mar14 120214 99.500 99.500 99.500 99.500 unch      
Jun14 120214 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120214 99.67 99.67 99.67 99.67 +0.00 170 1,934 +93
Jun12 120214 99.67 99.67 99.67 99.67 +0.00 0 1,429 +0
Sep12 120214 99.66 99.66 99.66 99.66 +0.00 0 679 +0
Dec12 120214 99.66 99.66 99.66 99.66 +0.00 0 117 +0
Mar13 120214 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120214 99.64 99.64 99.64 99.64 unch 9 216 -2
Sep13 120214 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120214 99.64 99.64 99.64 99.64 unch 9 290 +9
Total Volume and Open Interest 188 5,121 +100
Japanese Gov't Bonds(SGX)
Mar12 120214 142.31 143.30 142.30 142.65 +0.33 4,509 23,371 +277
Jun12 120214 142.00 142.07 142.00 142.07 +0.33 0 3 +0
Sep12 120214 139.98 139.98 139.98 139.98 +0.33 0 5 +0
Total Volume and Open Interest 4,509 23,383 +277
Euro-Bund(EUREX)
Mar12 120214 138.49 138.75 137.89 138.52 +0.29 722,635 873,930 +4,326
Jun12 120214 136.87 137.03 136.19 136.81 +0.30 1,343 12,567 +286
Sep12 120214 136.72 136.72 136.72 136.72 +0.29 0 1 +0
Total Volume and Open Interest 723,978 886,498 +4,612
Euro-Bobl(EUREX)
Mar12 120214 125.09 125.13 124.78 125.00 +0.07 402,431 696,599 +3,300
Jun12 120214 123.27 123.49 123.27 123.40 +0.08 185 17,383 +97
Sep12 120214 123.64 123.64 123.25 123.25 +0.02 0 4 +0
Total Volume and Open Interest 402,616 713,986 +3,397
3-Mth Euribor(EUREX)
Mar12 120214 99.090 99.090 99.090 99.090 +0.010 10 1,548 +0
Jun12 120214 99.185 99.185 99.185 99.185 +0.020 5 1,259 +0
Sep12 120214 99.215 99.215 99.215 99.215 +0.015 4 1,059 +0
Total Volume and Open Interest 56 6,665 +0
Long Gilt(LIFFE)
Mar12 120214 115~15 116~06 115~12 115~31 +0~11 128,300 322,333 +3,910
Jun12 120214 113~32 114~23 113~32 114~18 +0~12 615 925 +610
Total Volume and Open Interest 128,915 323,258 +4,520
3-Mth Short Sterling(LIFFE)
Mar12 120214 98.97 98.98 98.96 98.97 unch 57,246 279,674 -6,262
Jun12 120214 99.02 99.04 99.02 99.03 -0.01 52,003 279,113 -6,783
Sep12 120214 99.06 99.08 99.06 99.07 -0.01 36,249 298,717 -3,042
Dec12 120214 99.06 99.09 99.06 99.08 -0.01 31,732 251,376 -6,128
Mar13 120214 99.07 99.09 99.06 99.09 +0.01 39,707 286,448 -1,802
Jun13 120214 99.04 99.07 99.03 99.06 +0.02 31,461 209,997 -1,996
Total Volume and Open Interest 350,250 2,094,242 -21,953
3-Mth Euribor(LIFFE)
Mar12 120214 99.070 99.130 99.060 99.090 +0.010 111,034 560,559 +5,339
Jun12 120214 99.160 99.205 99.140 99.185 +0.020 156,419 464,942 -13,906
Sep12 120214 99.190 99.240 99.175 99.215 +0.015 113,278 436,726 -12,634
Total Volume and Open Interest 718,097 3,394,424 -48,406
3-Mth Aus T-Bills(SFE)
Mar12 120214 95.69 95.73 95.68 95.72 +0.01 35,493 202,269 -10,461
Jun12 120214 95.91 95.94 95.85 95.92 +0.01 43,109 208,232 -7,023
Sep12 120214 96.00 96.04 95.94 96.03 +0.03 29,407 130,946 -405
Dec12 120214 95.98 96.04 95.93 96.03 +0.03 7,490 83,447 -1,220
Mar13 120214 95.95 96.03 95.91 96.00 +0.03 4,128 57,244 -1,339
Jun13 120214 95.92 95.95 95.88 95.95 +0.03 2,005 57,412 -581
Sep13 120214 95.85 95.90 95.84 95.89 +0.02 924 35,172 +246
Dec13 120214 95.79 95.85 95.79 95.83 +0.02 1,549 26,505 +465
Mar14 120214 95.74 95.78 95.74 95.78 +0.01 18 2,482 -27
Jun14 120214 95.71 95.71 95.71 95.71 unch 0 520 -20
Total Volume and Open Interest 124,123 804,476 -20,365
10-Year Aus T-Bonds(SFE)
Mar12 120214 95.91 95.98 95.87 95.96 +0.04 53,050 371,418 -13,658
Jun12 120214 95.96 95.96 95.96 95.96 +0.04      
Total Volume and Open Interest 53,050 371,418 -13,658
3-Year Aus T-Bonds(SFE)
Mar12 120214 96.46 96.52 96.40 96.49 +0.03 190,871 455,719 -36,772
Jun12 120214 96.49 96.49 96.49 96.49 +0.03      
Total Volume and Open Interest 190,871 455,719 -36,772
Gold(CMX)
Feb12 120214 1720.0 1724.9 1715.0 1715.9 -7.1 248 538 -248
Apr12 120214 1724.0 1729.9 1713.8 1717.7 -7.2 178,134 232,524 -3,104
Jun12 120214 1723.6 1732.0 1716.8 1720.4 -7.3 4,168 56,183 +262
Aug12 120214 1731.7 1731.7 1720.1 1722.9 -7.4 2,074 21,207 +373
Oct12 120214 1724.2 1726.7 1724.2 1725.3 -7.4 694 11,855 -291
Dec12 120214 1731.0 1736.6 1724.7 1727.7 -7.4 2,377 30,299 +138
Feb13 120214 1733.9 1740.4 1727.3 1730.0 -7.4 1,396 12,782 +259
Apr13 120214 1732.6 1732.6 1732.6 1732.6 -7.4 17 2,826 +3
Jun13 120214 1735.8 1735.8 1735.8 1735.8 -7.4 42 11,407 -10
Aug13 120214 1739.1 1739.1 1739.1 1739.1 -7.4 0 218 +0
Oct13 120214 1742.5 1742.5 1742.5 1742.5 -7.4 0 1 +0
Dec13 120214 1745.9 1745.9 1745.9 1745.9 -7.4 2 11,324 +1
Total Volume and Open Interest 190,240 428,559 -2,517
Silver(CMX)
Mar12 120214 3370.5 3384.5 3325.5 3334.8 -37.4 47,692 38,395 -1,472
May12 120214 3378.5 3389.0 3333.0 3341.2 -37.4 7,753 23,884 +1,451
Jul12 120214 3366.5 3385.0 3346.2 3346.2 -37.3 1,264 8,615 +228
Sep12 120214 3349.7 3349.7 3349.7 3349.7 -37.3 690 3,506 +516
Dec12 120214 3371.0 3393.0 3351.5 3354.0 -37.3 1,211 14,078 -85
Mar13 120214 3354.0 3354.0 3354.0 3354.0 -37.0 11 1,378 -7
May13 120214 3353.8 3353.8 3353.8 3353.8 -37.0 0 1,088 +0
Total Volume and Open Interest 59,134 105,969 +603
Platinum(NYMEX)
Apr12 120214 1651.8 1653.2 1624.0 1628.0 -21.7 7,472 41,568 -749
Jul12 120214 1654.0 1654.0 1631.4 1631.4 -21.7 252 2,440 +222
Oct12 120214 1640.2 1640.2 1633.0 1634.6 -21.7 93 257 +81
Jan13 120214 1637.6 1637.6 1637.6 1637.6 -21.7 2 3 +0
Total Volume and Open Interest 7,819 44,268 -446
Palladium(NYMEX)
Mar12 120214 43.19 45.14 27.74 31.89 -11.30 3,547 17,046 -270
Jun12 120214 43.84 45.79 30.49 33.59 -11.30 207 3,845 +120
Sep12 120214 34.94 34.94 34.94 34.94 -11.30 3 264 -1
Total Volume and Open Interest 3,758 21,157 -173
Copper(CMX)
Mar12 120214 383.25 385.90 378.40 381.45 -2.50 63,982 49,072 -4,499
May12 120214 383.10 386.50 379.35 382.30 -2.40 15,797 51,176 +5,054
Jul12 120214 384.70 387.50 381.00 383.55 -2.35 5,667 31,535 +2,110
Sep12 120214 386.80 387.00 381.70 384.40 -2.35 1,236 9,948 +494
Dec12 120214 385.35 386.45 383.00 385.35 -2.30 405 8,550 +55
Total Volume and Open Interest 87,605 161,643 +3,353
DJIA Index(CBOT)
Mar12 120214 12815 12854 12760 12840 +5 87 11,290 -26
Jun12 120214 12768 12768 12763 12768 +5 2 286 +0
Sep12 120214 12705 12705 12700 12705 +5      
Dec12 120214 12628 12628 12623 12628 +5      
Total Volume and Open Interest 89 11,576 -26
E-mini DJIA Index(CBOT)
Mar12 120214 12834 12857 12751 12840 +5 93,783 106,001 -2,172
Jun12 120214 12743 12768 12738 12768 +5 24 113 +10
Sep12 120214 12705 12705 12705 12705 +5 0 20 +0
Dec12 120214 12628 12628 12628 12628 +5 0 12 +0
Total Volume and Open Interest 93,807 106,146 -2,162
S & P 500(CME)
Mar12 120214 1349.30 1351.80 1338.00 1347.70 -1.40 11,350 245,768 -155
Jun12 120214 1342.00 1342.00 1332.40 1342.00 -1.40 59 5,639 +182
Sep12 120214 1335.80 1335.80 1326.20 1335.80 -1.40 0 1,040 +0
Dec12 120214 1329.50 1329.50 1319.90 1329.50 -1.40 0 502 +0
Total Volume and Open Interest 11,409 252,949 +27
S & P 500 E-Mini(Globex)
Mar12 120214 1349.25 1352.00 1337.75 1347.75 -1.25 1,713,982 2,694,896 +13,524
Jun12 120214 1343.00 1346.00 1332.00 1342.00 -1.50 782 71,467 -29
Total Volume and Open Interest 1,714,900 2,766,722 +13,517
NASDAQ 100(CME)
Mar12 120214 2569.00 2578.00 2554.00 2576.00 +8.20 1,398 17,628 +706
Jun12 120214 2570.00 2570.00 2553.00 2570.00 +8.00 9 7 +2
Sep12 120214 2567.50 2567.50 2567.50 2567.50 +8.00      
Total Volume and Open Interest 1,407 17,635 +708
NASDAQ 100 E-Mini(Globex)
Mar12 120214 2569.50 2577.50 2553.30 2576.00 +8.20 228,662 423,609 +16,165
Jun12 120214 2562.30 2570.50 2550.00 2570.00 +8.00 41 262 -8
Total Volume and Open Interest 228,703 423,892 +16,157
S & P Midcap 400(CME)
Mar12 120214 973.20 975.00 965.00 973.20 +0.90 0 2,073 +0
Jun12 120214 970.80 970.80 970.80 970.80 +0.90      
Sep12 120214 968.80 968.80 968.80 968.80 +0.90      
Total Volume and Open Interest 0 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120214 9005 9110 8970 9105 +80 5,257 24,832 +986
Jun12 120214 9010 9045 8965 9045 +80 1 566 +0
Total Volume and Open Interest 5,258 25,398 +986
Nikkei 225(SGX)
Mar12 120214 9005 9070 8965 9050 +55 83,393 205,067 -3,420
Jun12 120214 8925 8975 8915 8975 +55 2,832 10,403 +2,809
Sep12 120214 8970 8970 8970 8970 +60 0 30 +0
Total Volume and Open Interest 87,009 222,553 -17,143
CAC 40(EURONEXT)
Feb12 120214 3371.0 3400.0 3355.5 3375.0 -7.5 78,790 320,197 +3,059
Mar12 120214 3380.0 3400.5 3357.0 3376.0 -7.0 11,066 45,263 +648
Apr12 120214 3364.5 3393.0 3357.0 3368.5 -7.5 6 18 +0
Total Volume and Open Interest 89,862 365,638 +3,707
Hang Seng Index(HKFE)
Feb12 120214 20856 20981 20810 20966 +68 72,168 90,703 -959
Mar12 120214 20788 20925 20762 20925 +87 731 6,309 +241
Total Volume and Open Interest 72,952 100,409 -707
DAX(EUREX)
Mar12 120214 6722.0 6796.0 6694.0 6732.5 +1.0 154,106 159,050 -558
Jun12 120214 6720.0 6808.0 6713.0 6746.0 +1.0 333 6,153 +4
Sep12 120214 6778.5 6815.0 6731.5 6754.0 +1.0 13 403 -9
Total Volume and Open Interest 154,452 165,606 -563
FT-SE 100(EURONEXT)
Mar12 120214 5863.00 5876.00 5831.50 5855.50 +2.50 97,547 627,568 +953
Jun12 120214 5799.00 5820.00 5784.00 5805.00 +2.00 17 10,341 +6
Sep12 120214 5773.00 5773.00 5773.00 5773.00 +1.50 0 10 +0
Total Volume and Open Interest 97,564 637,919 +959
SPI 200(SFE)
Mar12 120214 4244.0 4255.0 4195.0 4209.0 -36.0 31,420 185,220 -1,770
Jun12 120214 4225.0 4225.0 4222.0 4222.0 -36.0 6 2,139 -18
Sep12 120214 4218.0 4220.0 4183.0 4190.0 -38.0 21 1,503 +21
Total Volume and Open Interest 32,151 191,565 -1,445
GSCI(CME)
Feb12 120214 678.00 678.25 675.00 675.75 -0.25 1,401 4,136 -1,203
Mar12 120214 680.70 681.00 677.50 678.25 -0.65 1,671 6,768 +1,416
Apr12 120214 682.40 683.20 679.25 679.25 -1.75      
Total Volume and Open Interest 3,072 10,904 +213
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