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 Thu February 16, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120216 1260.50 1264.50 1246.25 1258.25 -2.75 121,808 135,174 -4,475
May12 120216 1268.00 1272.00 1254.00 1265.00 -3.75 59,195 172,519 +5,359
Jul12 120216 1276.75 1280.50 1263.00 1273.50 -4.00 38,765 114,574 +523
Aug12 120216 1260.00 1274.50 1260.00 1269.75 -4.25 1,003 3,143 +179
Sep12 120216 1255.00 1265.75 1255.00 1261.25 -4.50 393 2,072 +17
Nov12 120216 1259.00 1262.00 1245.00 1255.25 -5.25 19,819 93,491 +3,660
Jan13 120216 1264.25 1265.75 1252.00 1259.00 -6.25 662 15,626 +165
Mar13 120216 1256.75 1265.25 1255.00 1259.75 -5.50 877 4,360 +418
May13 120216 1247.25 1261.50 1247.00 1255.75 -5.75 872 1,883 +166
Jul13 120216 1253.50 1263.00 1253.25 1257.00 -6.00 731 2,635 +298
Aug13 120216 1244.00 1251.00 1244.00 1244.00 -7.00 0 2 +0
Sep13 120216 1219.75 1226.75 1219.75 1219.75 -7.00      
Nov13 120216 1190.00 1203.50 1190.00 1196.00 -7.50 302 3,130 +75
Jan14 120216 1202.75 1208.25 1202.75 1202.75 -5.50 0 60 +0
Total Volume and Open Interest 244,437 549,099 +6,385
Soybean Meal(CBOT)
Mar12 120216 331.90 333.70 328.80 330.80 -2.00 36,190 61,613 -2,428
May12 120216 334.80 336.00 331.30 333.50 -1.60 16,941 45,361 +1,718
Jul12 120216 336.90 338.30 333.40 335.80 -1.50 6,927 29,901 -443
Aug12 120216 334.60 337.60 334.60 335.00 -1.60 727 6,613 -40
Sep12 120216 333.10 335.80 333.10 333.40 -1.60 274 5,998 +56
Oct12 120216 329.20 331.30 329.00 329.40 -2.30 134 3,432 -14
Dec12 120216 330.50 331.00 326.70 329.00 -2.40 2,932 20,321 +206
Jan13 120216 330.30 332.30 329.80 329.80 -2.50 48 2,777 -9
Mar13 120216 331.30 332.40 330.60 330.60 -2.70 447 3,226 +111
May13 120216 327.30 332.40 327.20 329.10 -3.30 261 1,536 +6
Total Volume and Open Interest 64,952 182,669 -832
Soybean Oil(CBOT)
Mar12 120216 53.26 53.37 52.56 53.05 -0.30 56,791 84,570 -3,113
May12 120216 53.71 53.71 52.92 53.43 -0.28 29,581 107,154 +3,991
Jul12 120216 54.10 54.11 53.30 53.79 -0.31 13,445 62,466 +832
Aug12 120216 54.12 54.12 53.65 53.91 -0.32 2,321 9,001 -459
Sep12 120216 54.04 54.20 53.62 54.03 -0.33 680 6,374 -2
Oct12 120216 54.23 54.23 53.73 54.08 -0.36 559 5,809 +33
Dec12 120216 54.59 54.59 53.93 54.31 -0.36 6,835 34,325 +1,055
Jan13 120216 54.49 54.80 54.20 54.43 -0.37 241 1,205 +60
Mar13 120216 54.53 54.60 54.53 54.53 -0.37 493 1,489 +189
May13 120216 54.20 54.86 54.20 54.51 -0.35 368 449 +188
Total Volume and Open Interest 112,093 314,635 +3,049
Canola(WCE)
Mar12 120216 545.8 549.6 545.8 549.2 +1.4 7,466 54,634 -211
May12 120216 551.5 552.5 549.1 551.5 -0.1 10,815 54,651 +211
Jul12 120216 552.0 555.3 551.9 553.2 -1.3 3,880 36,104 +625
Nov12 120216 528.0 529.1 524.5 525.0 -4.5 3,874 37,753 +1,074
Jan13 120216 533.5 533.5 529.1 529.4 -4.7 120 2,193 +200
Total Volume and Open Interest 26,210 186,900 +1,908
Corn(CBOT)
Mar12 120216 627.00 637.00 621.75 636.25 +9.25 193,529 271,108 -14,225
May12 120216 631.00 640.50 626.00 639.75 +8.75 114,300 362,108 +20,172
Jul12 120216 634.00 643.50 629.75 642.75 +8.75 57,309 264,396 +4,401
Sep12 120216 585.00 594.50 584.50 594.25 +7.75 8,748 85,837 +951
Dec12 120216 559.00 568.75 557.75 568.00 +8.25 24,675 258,793 +2,846
Mar13 120216 572.25 580.00 569.25 579.50 +9.50 535 45,432 +72
May13 120216 579.25 586.00 576.75 586.00 +9.25 168 2,475 -25
Jul13 120216 583.00 591.00 581.75 590.75 +9.00 359 3,545 +157
Sep13 120216 556.00 560.00 553.00 559.75 +6.75 17 689 +12
Dec13 120216 549.00 555.00 546.50 554.75 +6.50 282 18,590 +119
Total Volume and Open Interest 399,967 1,315,896 +14,504
Wheat(CBOT)
Mar12 120216 626.50 632.25 621.00 628.75 +2.75 47,655 86,940 -9,283
May12 120216 634.00 639.50 628.75 635.25 +1.25 35,802 136,248 +1,773
Jul12 120216 647.25 652.00 641.75 648.00 +1.25 12,919 111,545 +2,260
Sep12 120216 664.50 669.50 659.75 665.75 +1.25 3,293 39,256 +877
Dec12 120216 683.00 688.50 677.50 683.75 +0.25 3,931 62,288 +208
Mar13 120216 697.00 700.75 695.00 697.25 +0.50 393 5,723 +191
Total Volume and Open Interest 104,256 449,066 -3,948
Wheat(KCBT)
Mar12 120216 669.75 684.00 665.50 683.00 +13.00 8,205 32,286 -1,472
May12 120216 677.00 691.00 673.00 691.00 +13.50 6,522 38,733 +1,717
Jul12 120216 687.00 700.00 680.75 700.00 +14.25 3,112 46,876 +104
Sep12 120216 698.25 714.00 695.25 714.00 +14.25 911 10,537 +269
Dec12 120216 719.00 732.75 714.00 732.75 +14.25 841 13,890 -329
Mar13 120216 737.75 744.00 734.00 744.00 +13.50 7 582 -1
Total Volume and Open Interest 19,607 143,382 +295
Wheat(MGE)
Mar12 120216 810.25 821.00 809.75 817.75 +6.75 1,991 9,735 -238
May12 120216 802.75 815.50 802.50 814.50 +10.75 1,604 8,764 +303
Jul12 120216 794.25 811.50 793.25 810.00 +15.75 324 9,203 +21
Sep12 120216 770.00 798.75 766.00 797.00 +28.50 189 5,633 +7
Dec12 120216 774.25 801.25 769.00 799.75 +27.50 143 4,180 +28
Total Volume and Open Interest 4,254 37,873 +120
Oats(CBOT)
Mar12 120216 324.75 326.25 322.75 323.75 -0.75 750 4,350 -111
May12 120216 319.00 319.75 315.75 318.25 +0.25 331 5,988 +90
Jul12 120216 316.25 318.00 316.00 317.50 +1.25 35 610 +3
Sep12 120216 315.75 315.75 315.50 315.75 +0.25 0 56 +0
Total Volume and Open Interest 1,116 12,054 -18
Rough Rice(CBOT)
Mar12 120216 14.30 14.48 14.23 14.30 -0.05 1,641 7,068 -848
May12 120216 14.54 14.74 14.48 14.56 -0.03 1,289 6,469 +540
Jul12 120216 14.89 14.94 14.80 14.83 -0.02 323 1,068 +101
Sep12 120216 15.07 15.15 15.01 15.04 -0.03 133 512 +42
Total Volume and Open Interest 3,393 15,133 -161
Live Cattle(CME)
Feb12 120216 126.000 127.450 126.000 126.785 +0.285 3,770 16,916 -1,185
Apr12 120216 128.750 130.285 128.750 129.650 +0.750 22,663 148,357 +1,358
Jun12 120216 127.100 128.300 127.100 127.600 +0.225 9,662 93,937 +1,332
Aug12 120216 129.130 129.985 128.935 129.325 +0.200 4,289 50,662 +699
Oct12 120216 132.535 133.400 132.435 132.600 -0.150 2,187 19,475 +360
Dec12 120216 133.250 134.200 133.250 133.800 +0.150 943 12,893 +250
Total Volume and Open Interest 43,780 347,250 +2,916
Feeder Cattle(CME)
Mar12 120216 156.450 157.600 156.435 156.825 +0.200 3,536 16,654 -157
Apr12 120216 158.435 159.650 158.300 159.325 +0.825 2,224 10,089 +175
May12 120216 159.785 160.850 159.785 160.630 +0.680 1,393 9,793 +103
Aug12 120216 161.250 162.250 161.235 162.130 +0.655 1,234 10,629 +320
Sep12 120216 161.130 161.750 160.750 161.550 +0.350 217 1,890 +103
Oct12 120216 160.500 161.300 160.485 161.250 +0.500 148 977 +53
Nov12 120216 160.750 161.300 160.550 161.130 +0.130 92 506 +58
Total Volume and Open Interest 8,870 50,591 +677
Lean Hogs(CME)
Apr12 120216 89.700 90.550 89.650 90.230 +1.330 17,382 92,022 +31
May12 120216 98.000 98.700 98.000 98.450 +0.550 243 2,921 -66
Jun12 120216 99.180 99.950 99.135 99.450 +0.825 6,672 56,655 -248
Jul12 120216 99.500 100.080 99.450 99.850 +0.750 2,358 26,599 +107
Aug12 120216 98.900 99.700 98.900 99.600 +0.950 2,387 22,090 +520
Oct12 120216 89.450 89.900 89.285 89.680 +0.580 2,513 26,584 -24
Dec12 120216 85.550 85.900 85.230 85.850 +0.425 2,155 14,573 +491
Feb13 120216 86.400 86.600 86.100 86.450 +0.250 491 4,492 +236
Total Volume and Open Interest 34,583 248,976 -5,835
Class III Milk(CME)
Feb12 120216 16.11 16.12 16.09 16.10 -0.02 82 5,547 +9
Mar12 120216 15.75 15.80 15.56 15.63 -0.14 287 6,123 +9
Apr12 120216 15.92 15.92 15.53 15.57 -0.31 211 3,852 +9
May12 120216 16.12 16.12 15.84 15.88 -0.24 149 3,242 +90
Jun12 120216 16.10 16.22 16.05 16.08 -0.14 125 2,768 +27
Total Volume and Open Interest 1,092 32,903 +277
Cocoa(ICE)
Mar12 120216 2369 2477 2337 2453 +61 5,032 2,035 -4,744
May12 120216 2391 2420 2323 2405 +14 18,210 77,363 -335
Jul12 120216 2405 2434 2345 2421 +16 2,807 33,169 -336
Sep12 120216 2407 2440 2352 2428 +13 1,385 15,962 +144
Dec12 120216 2389 2446 2360 2431 +14 1,950 18,827 +1,016
Mar13 120216 2390 2450 2371 2440 +14 1,305 12,332 +727
May13 120216 2403 2464 2403 2457 +13 201 2,378 -37
Total Volume and Open Interest 30,909 163,322 -3,560
Coffee "C"(ICE)
Mar12 120216 201.15 202.25 195.90 199.30 -1.10 12,744 18,214 -6,329
May12 120216 202.25 204.50 197.80 201.20 -1.35 20,222 62,392 +4,678
Jul12 120216 205.50 207.00 200.95 204.20 -1.30 4,577 24,783 +432
Sep12 120216 209.90 210.35 204.10 207.20 -1.25 2,757 13,416 +946
Dec12 120216 212.00 214.20 207.90 211.10 -1.15 584 9,007 +6
Mar13 120216 216.20 216.20 212.65 214.65 -1.15 146 1,618 +33
Total Volume and Open Interest 41,137 130,330 -171
Orange Juice(ICE)
Mar12 120216 185.00 186.30 183.35 185.05 -1.05 1,080 12,140 -617
May12 120216 179.00 179.80 176.65 178.90 -0.10 796 9,939 +344
Jul12 120216 175.00 175.95 175.00 175.95 -0.45 34 1,170 -4
Sep12 120216 175.60 175.60 174.40 174.70 -1.05 10 417 +5
Nov12 120216 169.05 169.05 168.15 168.15 -1.10 7 337 +7
Jan13 120216 166.55 166.55 166.55 166.55 -1.10 2 20 +2
Total Volume and Open Interest 1,929 24,027 -263
Sugar #11(ICE)
Mar12 120216 24.40 24.81 24.25 24.59 +0.10 41,415 124,345 -13,218
May12 120216 23.64 23.91 23.33 23.73 +0.16 38,120 193,931 +5,279
Jul12 120216 22.88 23.22 22.73 23.14 +0.17 13,457 187,717 +3,276
Oct12 120216 23.29 23.51 23.07 23.47 +0.17 5,096 79,096 +628
Mar13 120216 23.98 24.22 23.81 24.21 +0.20 3,388 60,118 -212
Total Volume and Open Interest 103,152 705,626 -4,021
London Cocoa(LCE)
Mar12 120216 1533 1550 1501 1537 -15 5,520 54,296 -4,116
May12 120216 1537 1558 1506 1543 -12 8,448 30,843 +327
Jul12 120216 1540 1566 1520 1553 -11 4,536 31,139 +319
Sep12 120216 1536 1566 1522 1556 -9 2,148 24,067 -73
Dec12 120216 1532 1566 1519 1556 -3 2,193 19,789 +176
Mar13 120216 1540 1572 1530 1565 +1 2,582 11,825 +42
May13 120216 1558 1582 1558 1575 +4 400 6,172 +138
Total Volume and Open Interest 26,217 180,800 -3,173
London Sugar(LCE)
May12 120216 621.30 629.40 616.90 627.00 +10.30 2,838 24,386 +482
Aug12 120216 605.00 611.70 600.60 609.80 +9.10 1,306 19,183 +338
Oct12 120216 603.00 609.50 600.60 608.50 +9.70 680 7,142 +100
Dec12 120216 607.50 613.90 604.00 613.10 +10.30 226 2,347 +111
Mar13 120216 612.90 619.40 609.60 619.00 +10.70 48 3,822 +67
Total Volume and Open Interest 5,100 57,001 -1,806
Cotton(ICE)
Mar12 120216 92.40 92.80 91.80 92.45 -0.05 11,858 37,517 -4,183
May12 120216 93.00 94.00 92.65 93.71 +0.23 12,640 76,065 +4,165
Jul12 120216 93.50 95.10 93.50 94.86 +0.30 1,921 47,758 +738
Oct12 120216 95.28 95.28 95.28 95.28 +0.30 0 87 +0
Dec12 120216 93.30 94.00 93.00 93.72 unch 1,024 25,778 +116
Mar13 120216 94.52 94.52 94.52 94.52 unch 21 1,329 +13
Total Volume and Open Interest 27,563 189,670 +943
Lumber(CME)
Mar12 120216 262.1 265.5 260.6 261.4 -1.6 784 3,023 -250
May12 120216 270.5 274.1 269.6 270.2 -0.7 866 4,802 +70
Jul12 120216 281.5 284.9 280.1 281.4 +1.8 296 1,263 +136
Sep12 120216 286.4 287.7 284.0 285.2 +1.7 61 651 +26
Total Volume and Open Interest 2,033 10,035 -9
Crude Oil(NYM)
Mar12 120216 101.90 102.69 100.84 102.31 +0.51 314,286 112,855 -27,212
Apr12 120216 102.27 103.01 101.18 102.64 +0.50 174,492 222,618 +12,883
May12 120216 102.78 103.51 101.72 103.18 +0.56 105,630 117,544 -8,219
Jun12 120216 103.22 104.03 102.29 103.74 +0.60 102,020 125,981 +2,644
Jul12 120216 103.55 104.47 102.88 104.21 +0.61 34,110 89,823 +2,310
Aug12 120216 104.05 104.59 103.15 104.46 +0.61 12,383 44,463 -561
Sep12 120216 103.64 104.62 103.62 104.57 +0.59 15,793 44,169 -1,291
Oct12 120216 103.41 104.63 103.41 104.63 +0.57 7,256 33,346 +309
Nov12 120216 104.00 104.68 104.00 104.68 +0.57 7,574 31,552 +409
Dec12 120216 104.25 104.90 103.56 104.71 +0.58 58,811 205,104 +2,513
Jan13 120216 103.65 104.77 103.65 104.62 +0.57 3,200 35,061 -224
Feb13 120216 104.43 104.43 104.43 104.43 +0.55 1,483 18,422 -31
Mar13 120216 104.15 104.15 104.15 104.15 +0.52 1,821 19,919 +174
Apr13 120216 103.78 103.78 103.78 103.78 +0.48 398 10,262 +23
May13 120216 103.46 103.46 103.38 103.38 +0.44 369 9,796 +258
Jun13 120216 102.28 103.04 102.28 102.95 +0.40 4,875 54,787 -394
Total Volume and Open Interest 876,138 1,486,350 -11,491
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120216 101.875 102.675 100.850 102.300 +0.500 6,736 2,087 -169
Apr12 120216 102.275 103.000 101.200 102.650 +0.500 1,336 679 -6
May12 120216 102.700 103.400 101.875 103.175 +0.550 197 182 +23
Jun12 120216 103.075 104.075 103.075 103.750 +0.600 9 162 +2
Jul12 120216 104.200 104.200 104.200 104.200 +0.600 7 20 +4
Aug12 120216 104.450 104.450 104.450 104.450 +0.600 0 9 +0
Sep12 120216 104.575 104.575 104.575 104.575 +0.600 0 2 +0
Oct12 120216 104.625 104.625 104.625 104.625 +0.575 0 10 +0
Nov12 120216 104.675 104.675 104.675 104.675 +0.575 0 2 +0
Total Volume and Open Interest 8,286 3,383 -147
Heating Oil(NYM)
Mar12 120216 319.16 321.80 317.70 320.97 +1.81 55,906 80,175 +2,461
Apr12 120216 317.43 320.07 315.93 319.43 +2.22 31,840 52,463 +929
May12 120216 315.92 318.27 314.32 317.77 +2.34 16,568 35,836 +967
Jun12 120216 314.20 317.35 313.53 316.75 +2.41 18,707 57,876 +1,976
Jul12 120216 314.38 317.38 313.66 316.88 +2.41 4,803 18,459 +604
Aug12 120216 314.38 317.77 314.03 317.16 +2.33 3,023 8,687 +209
Sep12 120216 315.23 318.11 314.40 317.56 +2.23 2,830 12,802 -299
Oct12 120216 316.00 318.42 315.80 318.06 +2.16 1,645 5,093 +288
Nov12 120216 316.85 318.90 315.45 318.54 +2.08 1,238 3,174 -240
Dec12 120216 316.50 319.36 315.69 318.96 +2.02 4,834 27,170 +355
Jan13 120216 316.81 319.69 315.90 319.20 +1.96 456 3,603 +164
Feb13 120216 316.80 318.70 316.80 318.70 +1.86 117 752 +59
Total Volume and Open Interest 142,014 307,453 +7,500
Gasoline(NYMEX)
Mar12 120216 300.67 305.11 298.67 304.71 +4.04 59,742 68,872 -9,099
Apr12 120216 316.92 320.98 314.92 320.66 +3.74 45,209 73,823 +2,944
May12 120216 314.85 319.77 314.36 319.46 +3.50 20,907 50,009 +622
Jun12 120216 312.10 316.48 311.50 316.31 +3.31 19,166 44,179 +760
Jul12 120216 308.44 312.37 307.94 312.27 +3.17 8,402 30,976 +1,234
Aug12 120216 304.67 307.95 302.81 307.85 +3.05 3,666 19,894 -273
Sep12 120216 300.61 303.05 300.48 303.05 +2.89 3,322 13,798 +112
Oct12 120216 284.63 288.00 284.63 287.96 +2.75 1,914 9,834 -119
Nov12 120216 283.16 283.54 283.05 283.54 +2.50 1,565 5,209 +88
Dec12 120216 278.47 281.08 277.10 280.80 +2.33 1,649 19,169 +402
Total Volume and Open Interest 166,191 345,899 -3,168
e-miNY RBOB Gasoline(NYM)
Mar12 120216 304.70 304.71 304.70 304.70 +4.00 0 1 +0
Apr12 120216 320.70 320.70 320.66 320.70 +3.80      
May12 120216 319.50 319.50 319.46 319.50 +3.50      
Jun12 120216 316.30 316.31 316.30 316.30 +3.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120216 2.436 2.577 2.415 2.567 +0.142 188,367 127,045 -18,693
Apr12 120216 2.622 2.723 2.604 2.713 +0.097 125,327 187,004 -4,621
May12 120216 2.753 2.835 2.727 2.818 +0.080 61,024 235,181 +7,468
Jun12 120216 2.837 2.925 2.830 2.904 +0.070 27,414 71,017 +728
Jul12 120216 2.906 2.993 2.904 2.974 +0.068 27,730 95,445 +4,083
Aug12 120216 2.950 3.033 2.950 3.014 +0.063 17,227 35,747 -218
Sep12 120216 2.959 3.045 2.959 3.024 +0.060 8,747 54,815 +327
Oct12 120216 3.022 3.108 3.022 3.082 +0.059 35,731 121,904 -1,784
Nov12 120216 3.219 3.295 3.215 3.268 +0.056 5,621 43,399 +398
Dec12 120216 3.522 3.583 3.512 3.562 +0.041 5,389 45,548 +318
Jan13 120216 3.663 3.733 3.654 3.700 +0.039 12,782 62,724 +818
Feb13 120216 3.679 3.720 3.679 3.712 +0.039 2,001 16,874 -5
Mar13 120216 3.668 3.721 3.666 3.697 +0.039 3,509 23,993 -316
Apr13 120216 3.656 3.698 3.642 3.664 +0.036 2,512 34,435 -195
May13 120216 3.689 3.734 3.687 3.702 +0.036 259 10,703 +41
Jun13 120216 3.771 3.771 3.733 3.749 +0.038 174 3,851 -51
Total Volume and Open Interest 528,308 1,262,254 -10,391
Brent Crude Oil(ICE)
Apr12 120216 118.90 120.38 118.32 120.11 +1.18 234,411 252,969 -1,701
May12 120216 118.15 119.49 117.58 119.24 +1.06 92,070 144,955 +2,901
Jun12 120216 117.47 118.79 116.95 118.56 +0.99 69,854 108,978 +5,957
Jul12 120216 116.72 118.10 116.36 117.93 +0.95 23,116 49,240 -182
Aug12 120216 116.33 117.42 115.80 117.29 +0.90 17,406 47,760 +1,435
Sep12 120216 115.68 116.73 115.19 116.55 +0.84 15,373 60,412 +1,766
Oct12 120216 115.37 116.06 114.56 115.88 +0.77 6,739 30,494 -260
Nov12 120216 114.84 115.47 114.04 115.28 +0.72 4,999 19,210 -8
Dec12 120216 113.90 114.92 113.48 114.70 +0.68 37,592 117,993 -986
Jan13 120216 114.00 114.13 113.90 114.13 +0.62 1,792 14,420 +74
Feb13 120216 113.56 113.56 113.56 113.56 +0.56 1,289 9,285 +3
Mar13 120216 113.01 113.01 113.01 113.01 +0.50 1,164 9,182 -207
Apr13 120216 112.49 112.49 112.49 112.49 +0.45 208 4,169 +92
May13 120216 111.93 111.93 111.93 111.93 +0.41 258 5,124 -168
Total Volume and Open Interest 289,012 784,761 -273,223
Gas Oil(ICE)
Mar12 120216 1003.00 1010.00 999.00 1004.00 -1.75 81,570 146,775 -1,900
Apr12 120216 996.50 1007.00 994.25 1000.75 -0.25 74,450 98,364 +3,495
May12 120216 993.25 1002.75 989.25 996.25 +0.75 26,745 66,787 +245
Jun12 120216 988.25 999.25 985.75 992.75 +1.50 26,681 64,566 -1,380
Jul12 120216 987.00 998.00 984.00 991.75 +2.00 7,473 34,697 -901
Aug12 120216 987.25 997.75 983.50 991.50 +2.00 2,870 19,585 -323
Sep12 120216 986.75 997.00 982.25 990.50 +2.00 2,491 19,175 +148
Oct12 120216 984.75 993.25 980.25 988.25 +1.75 971 13,726 +30
Nov12 120216 983.50 991.25 977.75 985.50 +1.50 747 9,115 +113
Dec12 120216 980.75 989.00 975.75 983.50 +1.25 7,396 33,542 -162
Total Volume and Open Interest 234,282 562,646 -324
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120216 2.200 2.206 2.185 2.202 +0.006 122 1,032 -62
Apr12 120216 2.215 2.226 2.210 2.223 +0.005 86 1,296 +35
May12 120216 2.240 2.258 2.239 2.250 +0.005 55 1,159 +14
Jun12 120216 2.263 2.280 2.263 2.274 +0.004 54 925 +15
Jul12 120216 2.284 2.301 2.279 2.286 +0.007 88 1,693 -29
Aug12 120216 2.272 2.287 2.259 2.274 +0.007 5 1,064 +0
Sep12 120216 2.231 2.245 2.218 2.242 +0.010 0 930 +0
Total Volume and Open Interest 442 10,992 -15
WTI Crude Oil(ICE)
Mar12 120216 101.80 102.69 100.85 102.31 +0.51 51,459 28,633 -10,807
Apr12 120216 102.14 103.01 101.18 102.64 +0.50 64,851 48,710 -2,087
May12 120216 102.59 103.46 101.72 103.18 +0.56 25,108 25,598 -1,515
Jun12 120216 102.98 104.00 102.35 103.74 +0.60 28,201 48,260 +741
Jul12 120216 103.14 104.33 102.98 104.21 +0.61 6,638 27,718 -453
Aug12 120216 103.40 104.54 103.27 104.46 +0.61 3,976 15,439 +52
Sep12 120216 103.64 104.65 103.42 104.57 +0.59 4,240 13,555 +411
Oct12 120216 103.86 104.66 103.64 104.63 +0.57 1,784 8,748 +416
Nov12 120216 103.93 104.68 103.92 104.68 +0.57 1,180 5,814 -199
Dec12 120216 103.89 104.81 103.58 104.71 +0.58 13,947 57,301 +341
Jan13 120216 104.62 104.62 104.62 104.62 +0.57 481 6,015 -175
Feb13 120216 104.43 104.43 104.43 104.43 +0.55 59 2,070 -7
Mar13 120216 104.15 104.15 104.15 104.15 +0.52 27 3,354 +13
Apr13 120216 103.78 103.78 103.78 103.78 +0.48 0 470 +0
May13 120216 103.38 103.38 103.38 103.38 +0.44 0 623 +0
Jun13 120216 102.25 102.95 102.25 102.95 +0.40 237 14,704 +12
Total Volume and Open Interest 207,130 387,693 -12,883
US Dollar Index(ICE)
Mar12 120216 79.860 80.240 79.370 79.455 -0.327 32,498 51,239 +547
Jun12 120216 80.380 80.585 79.770 79.835 -0.323 194 758 +143
Sep12 120216 80.235 80.235 80.235 80.235 -0.323      
Total Volume and Open Interest 32,692 51,997 +690
Australian Dollar(CME)
Mar12 120216 106.49 107.40 106.11 107.22 +0.76 133,027 150,941 -2,092
Jun12 120216 105.51 106.40 105.17 106.15 +0.74 246 824 +149
Sep12 120216 105.14 105.14 104.43 105.14 +0.71 0 110 +0
Total Volume and Open Interest 133,273 151,885 -1,943
British Pound(CME)
Mar12 120216 156.82 158.13 156.52 157.98 +1.11 109,948 191,686 -2,910
Jun12 120216 156.70 158.00 156.54 157.85 +1.10 198 379 +31
Sep12 120216 157.71 157.71 156.61 157.71 +1.10 0 3 +0
Total Volume and Open Interest 110,146 192,071 -2,879
Canadian Dollar(CME)
Mar12 120216 99.87 100.40 99.41 100.34 +0.34 82,788 116,600 -1,150
Jun12 120216 99.70 100.19 99.23 100.14 +0.35 212 3,838 -15
Sep12 120216 99.55 99.95 99.55 99.93 +0.35 31 1,619 -13
Dec12 120216 99.06 99.74 99.06 99.74 +0.36 120 775 +45
Total Volume and Open Interest 83,156 122,896 -1,133
Japanese Yen(CME)
Mar12 120216 127.60 127.62 126.66 126.75 -0.70 123,919 151,614 -8,588
Jun12 120216 127.70 127.76 126.83 126.90 -0.69 781 2,043 +161
Sep12 120216 127.09 127.78 127.09 127.09 -0.69 2 16 -2
Total Volume and Open Interest 124,704 153,683 -8,429
Swiss Franc(CME)
Mar12 120216 108.28 109.01 107.55 108.88 +0.61 32,109 48,012 -106
Jun12 120216 108.33 109.04 107.81 109.04 +0.61 8 75 +7
Sep12 120216 109.23 109.23 108.62 109.23 +0.61 0 4 +0
Total Volume and Open Interest 32,117 48,092 -99
EuroFX(CME)
Mar12 120216 130.63 131.61 129.75 131.41 +0.78 281,658 285,412 +4,199
Jun12 120216 130.63 131.52 129.87 131.47 +0.77 1,021 5,553 +292
Sep12 120216 130.33 131.58 130.23 131.58 +0.79 12 74 -7
Total Volume and Open Interest 282,697 291,060 +4,481
Mexican Peso(CME)
Mar12 120216 774.0 779.8 767.5 779.0 +3.5 47,644 139,266 -8,786
Apr12 120216 777.0 777.0 773.5 777.0 +3.5      
Total Volume and Open Interest 63,159 159,768 +6,448
Brazilian Real(CME)
Mar12 120216 578.55 580.85 574.55 578.55 -0.40 227 3,792 -11
Apr12 120216 575.30 575.30 575.30 575.30 -0.40 0 199 +0
May12 120216 572.10 572.10 572.10 572.10 -0.40      
Jun12 120216 568.85 568.85 568.85 568.85 -0.40 6 74 +6
Total Volume and Open Interest 233 17,615 -5
30-Year T-Bonds(CBOT)
Mar12 120216 143~120 143~230 141~300 142~090 -1~010 323,685 594,106 +1,447
Jun12 120216 142~000 142~080 140~160 140~270 -1~010 909 10,939 +359
Sep12 120216 139~230 140~240 139~230 139~230 -1~010      
Total Volume and Open Interest 324,594 605,045 +1,806
10-Year T-Notes(CBOT)
Mar12 120216 131~190 131~235 130~265 130~315 -0~190 1,038,863 1,768,746 +628
Jun12 120216 131~115 131~165 130~190 130~240 -0~200 7,267 34,605 +79
Sep12 120216 129~290 130~170 129~290 129~290 -0~200      
Total Volume and Open Interest 1,046,130 1,803,352 +707
5-Year T-Notes(CBOT)
Mar12 120216 123~083 123~092 123~027 123~036 -0~046 474,475 1,427,078 -8,761
Jun12 120216 123~076 123~076 123~010 123~017 -0~050 1,319 9,056 +808
Sep12 120216 122~041 122~091 122~041 122~041 -0~050      
Total Volume and Open Interest 475,794 1,436,134 -7,953
2 Year T-Notes(CBOT)
Mar12 120216 110~033 110~034 110~025 110~026 -0~004 226,728 880,670 -274
Jun12 120216 110~024 110~024 110~016 110~016 -0~005 3,078 11,453 +2,314
Sep12 120216 109~082 109~087 109~082 109~082 -0~005      
Total Volume and Open Interest 229,806 892,123 +2,040
Eurodollars(CME)
Mar12 120216 99.548 99.552 99.522 99.533 -0.015 158,662 859,884 -2,742
Jun12 120216 99.525 99.530 99.490 99.505 -0.020 220,391 1,119,586 +2,875
Sep12 120216 99.490 99.490 99.450 99.465 -0.020 158,275 829,704 +56
Dec12 120216 99.460 99.460 99.415 99.425 -0.025 118,073 872,539 +12,881
Mar13 120216 99.440 99.445 99.395 99.405 -0.030 140,979 701,661 +8,371
Jun13 120216 99.420 99.425 99.360 99.375 -0.035 124,574 620,826 -626
Sep13 120216 99.385 99.385 99.315 99.330 -0.040 129,899 644,911 +138
Dec13 120216 99.325 99.330 99.250 99.265 -0.050 134,174 556,313 -11,352
Mar14 120216 99.260 99.275 99.180 99.195 -0.060 109,139 428,339 -7,461
Jun14 120216 99.170 99.185 99.080 99.095 -0.070 98,671 303,968 -3,362
Sep14 120216 99.060 99.070 98.955 98.975 -0.075 72,484 255,053 +3,462
Dec14 120216 98.910 98.925 98.800 98.820 -0.085 73,906 281,609 +1,894
Mar15 120216 98.760 98.785 98.645 98.670 -0.085 51,523 193,642 -486
Jun15 120216 0.296 0.321 0.176 0.206 -0.085 40,668 150,022 +1,223
Sep15 120216 0.136 0.161 0.021 0.046 -0.085 37,585 106,514 +5,149
Dec15 120216 6.525 0.001 6.410 6.435 -0.090 34,971 98,664 -498
Mar16 120216 6.380 6.415 6.260 6.290 -0.090 17,174 68,317 +2,906
Jun16 120216 6.235 6.270 6.115 6.145 -0.090 15,663 62,765 +344
Total Volume and Open Interest 1,771,720 8,349,156 +17,482
30 Day Federal Funds(CBOT)
Feb12 120216 99.885 99.885 99.882 99.882 unch 1,483 68,705 -128
Mar12 120216 99.880 99.885 99.875 99.875 unch 2,591 49,442 +76
Apr12 120216 99.880 99.885 99.875 99.875 unch 2,926 38,281 -1,008
May12 120216 99.880 99.885 99.875 99.875 unch 3,236 42,358 +880
Jun12 120216 99.875 99.880 99.870 99.875 unch 3,867 31,490 +2,243
Jul12 120216 99.870 99.880 99.870 99.870 unch 3,098 37,428 -255
Total Volume and Open Interest 31,815 526,334 +4,784
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120216 99.670 99.670 99.670 99.670 +0.002 0 58 +0
Jun12 120216 99.670 99.670 99.670 99.670 +0.002      
Sep12 120216 99.665 99.665 99.665 99.665 +0.003      
Dec12 120216 99.660 99.660 99.660 99.660 +0.003      
Mar13 120216 99.655 99.655 99.655 99.655 unch      
Jun13 120216 99.640 99.640 99.640 99.640 unch      
Sep13 120216 99.640 99.640 99.640 99.640 unch      
Dec13 120216 99.640 99.640 99.640 99.640 unch      
Mar14 120216 99.500 99.500 99.500 99.500 unch      
Jun14 120216 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120216 99.67 99.67 99.67 99.67 +0.00 2 1,895 -39
Jun12 120216 99.67 99.67 99.67 99.67 +0.00 0 1,429 +0
Sep12 120216 99.69 99.69 99.67 99.67 +0.00 0 679 +0
Dec12 120216 99.66 99.66 99.66 99.66 +0.00 0 117 +0
Mar13 120216 99.65 99.65 99.65 99.65 unch 3 131 +0
Jun13 120216 99.64 99.64 99.64 99.64 unch 0 216 +0
Sep13 120216 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120216 99.64 99.64 99.64 99.64 unch 3 293 +3
Total Volume and Open Interest 8 5,085 -36
Japanese Gov't Bonds(SGX)
Mar12 120216 142.70 142.92 142.68 142.90 +0.23 5,511 25,718 +2,063
Jun12 120216 142.43 142.43 142.43 142.43 +0.34 1 4 +1
Sep12 120216 140.34 140.34 140.34 140.34 +0.34 0 5 +0
Total Volume and Open Interest 5,512 25,731 +2,064
Euro-Bund(EUREX)
Mar12 120216 139.42 139.59 138.63 139.03 -0.06 739,110 899,568 +32,700
Jun12 120216 137.70 137.85 136.98 137.34 -0.05 2,842 20,219 +2,260
Sep12 120216 137.23 137.23 137.23 137.23 -0.06 121 1 +0
Total Volume and Open Interest 742,073 919,788 +34,960
Euro-Bobl(EUREX)
Mar12 120216 125.45 125.57 125.02 125.20 -0.09 490,525 708,180 +7,154
Jun12 120216 123.89 123.89 123.55 123.59 -0.10 7,005 25,419 +6,264
Sep12 120216 123.45 123.45 123.45 123.45 -0.09 1 3 -1
Total Volume and Open Interest 497,531 733,602 +13,417
3-Mth Euribor(EUREX)
Mar12 120216 99.075 99.075 99.075 99.075 -0.005 0 1,548 +0
Jun12 120216 99.165 99.165 99.165 99.165 -0.015 0 1,259 +0
Sep12 120216 99.195 99.195 99.195 99.195 -0.020 0 1,059 +0
Total Volume and Open Interest 0 6,665 +0
Long Gilt(LIFFE)
Mar12 120216 116~04 116~12 115~16 115~25 -0~13 140,006 319,604 +8,109
Jun12 120216 114~27 114~27 114~06 114~09 -0~16 78 876 -49
Total Volume and Open Interest 140,084 320,480 +8,060
3-Mth Short Sterling(LIFFE)
Mar12 120216 98.97 98.98 98.95 98.97 unch 24,872 283,805 +3,585
Jun12 120216 99.03 99.03 98.98 99.00 -0.03 39,474 287,373 +7,975
Sep12 120216 99.05 99.06 99.00 99.01 -0.05 20,738 298,216 -1,422
Dec12 120216 99.08 99.08 99.00 99.01 -0.06 19,048 251,084 +1,034
Mar13 120216 99.08 99.08 99.00 99.01 -0.07 22,517 295,954 +4,214
Jun13 120216 99.04 99.05 98.97 98.98 -0.07 27,093 215,522 +3,227
Total Volume and Open Interest 214,120 2,131,390 +24,013
3-Mth Euribor(LIFFE)
Mar12 120216 99.080 99.090 99.065 99.075 -0.005 73,063 556,286 +4,357
Jun12 120216 99.185 99.205 99.150 99.165 -0.015 95,185 462,963 -1,334
Sep12 120216 99.225 99.245 99.175 99.195 -0.020 79,030 443,153 +5,795
Total Volume and Open Interest 639,163 3,387,203 +39,466
3-Mth Aus T-Bills(SFE)
Mar12 120216 95.67 95.71 95.61 95.64 -0.03 21,201 186,571 -3,168
Jun12 120216 95.86 95.91 95.77 95.84 -0.03 27,091 212,983 +6,668
Sep12 120216 95.95 96.01 95.86 95.95 -0.01 19,102 128,359 -2,830
Dec12 120216 95.98 96.01 95.87 95.97 unch 8,249 83,949 +467
Mar13 120216 95.94 95.98 95.85 95.95 +0.01 2,541 57,611 +1,225
Jun13 120216 95.90 95.93 95.82 95.92 +0.02 855 57,479 +314
Sep13 120216 95.86 95.88 95.76 95.87 +0.04 497 35,169 +65
Dec13 120216 95.79 95.82 95.75 95.82 +0.05 207 26,659 +47
Mar14 120216 95.77 95.78 95.77 95.78 +0.07 377 2,479 +7
Jun14 120216 95.72 95.72 95.72 95.72 +0.07 0 520 +0
Total Volume and Open Interest 80,120 792,026 +2,795
10-Year Aus T-Bonds(SFE)
Mar12 120216 95.93 96.02 95.91 96.02 +0.10 49,845 372,892 +2,479
Jun12 120216 96.02 96.02 96.02 96.02 +0.10      
Total Volume and Open Interest 49,845 372,892 +2,479
3-Year Aus T-Bonds(SFE)
Mar12 120216 96.42 96.49 96.36 96.48 +0.06 150,571 448,443 +14,060
Jun12 120216 96.48 96.48 96.48 96.48 +0.06      
Total Volume and Open Interest 150,571 448,443 +14,060
Gold(CMX)
Feb12 120216 1718.4 1728.4 1707.0 1726.8 +0.5 94 452 -41
Apr12 120216 1730.1 1731.6 1706.7 1728.4 +0.3 148,107 232,679 +1,416
Jun12 120216 1731.0 1734.4 1709.4 1731.2 +0.3 8,192 57,793 +1,945
Aug12 120216 1733.4 1735.0 1714.5 1733.7 +0.3 3,969 22,620 +1,076
Oct12 120216 1733.9 1738.9 1725.1 1736.1 +0.3 473 12,059 +29
Dec12 120216 1739.1 1741.2 1717.0 1738.5 +0.4 4,096 30,070 +368
Feb13 120216 1742.9 1742.9 1721.5 1741.0 +0.6 694 13,251 +73
Apr13 120216 1743.7 1743.7 1743.7 1743.7 +0.7 51 2,885 +24
Jun13 120216 1746.9 1746.9 1746.9 1746.9 +0.8 30 11,405 +30
Aug13 120216 1750.3 1750.3 1750.3 1750.3 +0.9 0 219 +0
Oct13 120216 1753.7 1753.7 1753.7 1753.7 +1.0 0 1 +0
Dec13 120216 1757.1 1757.1 1757.1 1757.1 +1.1 155 11,329 +155
Total Volume and Open Interest 167,700 431,164 +4,380
Silver(CMX)
Mar12 120216 3346.0 3355.5 3264.0 3337.0 -3.8 42,475 34,175 -2,520
May12 120216 3347.5 3362.0 3271.5 3343.7 -3.7 11,063 27,574 +1,715
Jul12 120216 3345.5 3361.0 3288.0 3348.9 -3.7 1,463 7,696 -721
Sep12 120216 3352.8 3352.8 3352.8 3352.8 -3.5 75 3,517 -14
Dec12 120216 3331.0 3375.0 3288.0 3357.6 -3.0 538 14,293 +162
Mar13 120216 3357.8 3357.8 3357.8 3357.8 -2.8 84 1,477 +83
May13 120216 3357.8 3357.8 3357.8 3357.8 -2.6 1 1,087 -1
Total Volume and Open Interest 55,840 104,872 -1,320
Platinum(NYMEX)
Apr12 120216 1635.6 1637.2 1604.5 1626.1 -12.1 8,431 41,089 -58
Jul12 120216 1622.0 1633.3 1612.0 1629.4 -12.2 142 2,627 +115
Oct12 120216 1628.4 1636.8 1628.4 1632.5 -12.2 15 301 +15
Jan13 120216 1635.5 1635.5 1635.5 1635.5 -12.2 0 3 +0
Total Volume and Open Interest 8,588 44,020 +72
Palladium(NYMEX)
Mar12 120216 27.99 43.44 21.04 41.24 +12.95 4,640 15,900 -753
Jun12 120216 29.94 45.19 23.64 42.94 +13.00 1,013 4,818 +704
Sep12 120216 34.14 44.24 34.14 44.24 +12.95 0 264 +0
Total Volume and Open Interest 5,653 20,984 -49
Copper(CMX)
Mar12 120216 380.55 381.90 372.75 379.10 -1.05 55,831 39,641 -3,470
May12 120216 381.10 382.50 373.55 379.85 -1.15 14,582 61,147 +2,794
Jul12 120216 383.00 383.25 375.45 381.15 -1.15 3,250 33,488 -152
Sep12 120216 378.10 383.15 378.10 382.15 -1.00 694 10,009 -77
Dec12 120216 378.95 384.25 378.00 383.15 -0.95 148 8,657 +30
Total Volume and Open Interest 75,080 164,491 -940
DJIA Index(CBOT)
Mar12 120216 12728 12885 12709 12870 +107 112 12,102 -10
Jun12 120216 12708 12799 12624 12799 +107 0 286 +0
Sep12 120216 12736 12736 12629 12736 +107      
Dec12 120216 12659 12659 12552 12659 +107      
Total Volume and Open Interest 112 12,388 -10
E-mini DJIA Index(CBOT)
Mar12 120216 12759 12893 12700 12870 +107 105,543 107,837 -1,506
Jun12 120216 12648 12812 12632 12799 +107 8 117 +4
Sep12 120216 12800 12800 12736 12736 +107 0 20 +0
Dec12 120216 12659 12659 12659 12659 +107 0 12 +0
Total Volume and Open Interest 105,551 107,986 -1,502
S & P 500(CME)
Mar12 120216 1340.40 1357.00 1334.30 1354.80 +12.60 8,541 237,614 +534
Jun12 120216 1335.00 1351.00 1333.30 1349.10 +12.60 75 5,783 +97
Sep12 120216 1342.90 1344.80 1327.10 1342.90 +12.60 0 1,040 +0
Dec12 120216 1336.60 1338.50 1320.80 1336.60 +12.60 0 502 +0
Total Volume and Open Interest 8,616 244,939 +631
S & P 500 E-Mini(Globex)
Mar12 120216 1341.75 1357.25 1334.25 1354.75 +12.50 1,739,688 2,684,468 +31,954
Jun12 120216 1327.75 1351.25 1327.75 1349.00 +12.50 1,070 71,949 +49
Total Volume and Open Interest 1,740,775 2,756,775 +32,000
NASDAQ 100(CME)
Mar12 120216 2553.30 2595.00 2543.50 2593.50 +36.00 830 18,493 +503
Jun12 120216 2585.00 2588.00 2585.00 2588.00 +36.00 0 2 -5
Sep12 120216 2585.50 2585.50 2582.50 2585.50 +36.00      
Total Volume and Open Interest 830 18,495 +498
NASDAQ 100 E-Mini(Globex)
Mar12 120216 2556.50 2594.30 2542.80 2593.50 +36.00 193,336 437,197 +5,860
Jun12 120216 2547.50 2588.00 2539.50 2588.00 +36.00 78 425 +63
Total Volume and Open Interest 193,415 437,643 +5,923
S & P Midcap 400(CME)
Mar12 120216 984.10 984.10 984.10 984.10 +13.60 0 2,073 +0
Jun12 120216 981.70 981.70 981.70 981.70 +13.60      
Sep12 120216 979.70 979.70 979.70 979.70 +13.60      
Total Volume and Open Interest 0 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120216 9230 9385 9215 9375 +135 5,917 24,715 +301
Jun12 120216 9190 9315 9190 9315 +135 32 587 +21
Total Volume and Open Interest 5,949 25,302 +322
Nikkei 225(SGX)
Mar12 120216 9260 9305 9210 9220 -45 106,386 211,796 +2,847
Jun12 120216 9185 9215 9145 9145 -40 132 10,519 +109
Sep12 120216 9145 9145 9145 9145 -40 0 30 +0
Total Volume and Open Interest 106,524 229,435 +2,949
CAC 40(EURONEXT)
Feb12 120216 3355.5 3421.5 3350.0 3391.5 unch 242,316 320,350 +388
Mar12 120216 3359.0 3422.5 3351.0 3392.0 unch 156,444 146,501 +92,030
Apr12 120216 3353.0 3410.5 3353.0 3384.5 unch 25 26 +5
Total Volume and Open Interest 398,785 467,045 +92,431
Hang Seng Index(HKFE)
Feb12 120216 21238 21330 21182 21222 -194 63,229 91,300 -181
Mar12 120216 21220 21274 21132 21168 -192 635 6,794 +157
Total Volume and Open Interest 64,009 101,471 +27
DAX(EUREX)
Mar12 120216 6673.0 6808.0 6653.0 6747.5 -19.5 141,099 159,721 +1,299
Jun12 120216 6704.0 6815.0 6670.0 6760.5 -20.0 307 6,252 +13
Sep12 120216 6704.5 6814.0 6675.0 6767.5 -21.0 36 380 -12
Total Volume and Open Interest 141,442 166,353 +1,300
FT-SE 100(EURONEXT)
Mar12 120216 5833.50 5891.50 5805.50 5860.50 -15.50 101,380 636,267 +4,285
Jun12 120216 5772.50 5825.00 5767.00 5810.00 -15.50 176 10,551 +160
Sep12 120216 5777.00 5777.00 5777.00 5777.00 -15.00 0 10 +0
Total Volume and Open Interest 101,556 646,828 +4,445
SPI 200(SFE)
Mar12 120216 4217.0 4220.0 4130.0 4141.0 -79.0 33,980 188,988 +3,136
Jun12 120216 4173.0 4173.0 4154.0 4154.0 -79.0 45 2,107 +38
Sep12 120216 4148.0 4148.0 4125.0 4125.0 -76.0 12 1,536 -33
Total Volume and Open Interest 35,507 196,457 +3,737
GSCI(CME)
Mar12 120216 683.00 686.50 681.50 686.50 +4.50 341 9,447 +242
Apr12 120216 684.00 687.50 683.50 687.50 +3.75 2 0 +0
May12 120216 688.50 688.50 684.50 688.50 +3.75      
Total Volume and Open Interest 697 10,903  
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