Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 17, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120217 1258.00 1273.25 1256.25 1267.50 +9.25 121,999 125,000 -10,174
May12 120217 1264.25 1279.50 1263.75 1273.75 +8.75 59,982 178,943 +6,424
Jul12 120217 1273.00 1287.75 1272.00 1282.00 +8.50 42,683 115,031 +457
Aug12 120217 1275.25 1281.75 1269.75 1278.00 +8.25 376 3,169 +26
Sep12 120217 1266.00 1272.00 1266.00 1268.50 +7.25 384 2,218 +146
Nov12 120217 1253.75 1266.25 1252.25 1262.00 +6.75 21,064 94,917 +1,426
Jan13 120217 1257.25 1270.25 1257.25 1265.50 +6.50 813 15,885 +259
Mar13 120217 1259.00 1269.75 1259.00 1265.75 +6.00 477 4,510 +150
May13 120217 1260.75 1265.50 1255.75 1261.25 +5.50 381 1,894 +11
Jul13 120217 1262.00 1265.25 1257.00 1262.00 +5.00 668 2,721 +86
Aug13 120217 1250.00 1250.00 1244.00 1250.00 +6.00 0 2 +0
Sep13 120217 1226.75 1226.75 1219.75 1226.75 +7.00      
Nov13 120217 1196.00 1203.50 1196.00 1199.00 +3.00 1,477 4,016 +886
Jan14 120217 1205.75 1205.75 1202.75 1205.75 +3.00 0 60 +0
Total Volume and Open Interest 250,315 548,801 -298
Soybean Meal(CBOT)
Mar12 120217 331.00 334.80 330.80 332.50 +1.70 37,476 59,838 -1,775
May12 120217 333.90 337.00 333.50 335.10 +1.60 18,323 48,450 +3,089
Jul12 120217 336.00 339.10 335.70 337.40 +1.60 8,232 30,167 +266
Aug12 120217 337.90 338.50 335.00 336.70 +1.70 605 6,654 +41
Sep12 120217 335.80 336.90 333.40 334.90 +1.50 418 6,047 +49
Oct12 120217 329.40 332.90 329.40 330.90 +1.50 277 3,446 +14
Dec12 120217 328.50 332.00 328.50 330.20 +1.20 3,735 19,790 -531
Jan13 120217 332.60 332.60 329.80 331.00 +1.20 108 2,812 +35
Mar13 120217 333.20 333.70 330.60 331.80 +1.20 70 3,264 +38
May13 120217 331.70 331.70 329.10 330.30 +1.20 151 1,582 +46
Total Volume and Open Interest 70,421 184,365 +1,696
Soybean Oil(CBOT)
Mar12 120217 53.06 53.76 53.00 53.40 +0.35 49,535 77,516 -7,054
May12 120217 53.43 54.12 53.39 53.80 +0.37 24,298 107,660 +506
Jul12 120217 53.79 54.50 53.75 54.15 +0.36 11,184 64,038 +1,572
Aug12 120217 54.27 54.51 54.26 54.26 +0.35 846 8,964 -37
Sep12 120217 54.43 54.62 54.36 54.36 +0.33 718 6,428 +54
Oct12 120217 54.67 54.68 54.40 54.40 +0.32 226 5,900 +91
Dec12 120217 54.53 54.92 54.53 54.59 +0.28 4,531 35,251 +926
Jan13 120217 54.84 54.84 54.43 54.69 +0.26 92 1,228 +23
Mar13 120217 54.90 54.90 54.53 54.77 +0.24 138 1,504 +15
May13 120217 54.85 54.96 54.51 54.72 +0.21 243 550 +101
Total Volume and Open Interest 93,056 311,482 -3,153
Canola(WCE)
Mar12 120217 548.2 556.6 548.2 554.5 +5.3 7,188 51,575 -3,059
May12 120217 552.8 558.6 551.8 556.0 +4.5 13,169 57,112 +2,461
Jul12 120217 553.2 560.5 553.2 558.4 +5.2 2,457 35,842 -262
Nov12 120217 528.3 530.1 526.0 526.6 +1.6 2,721 39,097 +1,344
Jan13 120217 533.0 533.0 531.2 531.2 +1.8 222 2,261 +68
Total Volume and Open Interest 25,841 187,475 +575
Corn(CBOT)
Mar12 120217 635.50 646.75 635.25 641.75 +5.50 171,774 267,369 -3,739
May12 120217 639.00 650.00 638.75 645.25 +5.50 91,911 368,393 +6,285
Jul12 120217 641.75 653.00 641.50 648.25 +5.50 40,660 266,293 +1,897
Sep12 120217 592.50 599.50 591.00 596.75 +2.50 9,744 87,633 +1,796
Dec12 120217 566.25 573.25 565.00 568.25 +0.25 25,411 257,538 -1,255
Mar13 120217 577.50 584.50 577.50 579.25 -0.25 1,790 45,782 +350
May13 120217 585.75 590.00 584.50 585.75 -0.25 114 2,488 +13
Jul13 120217 590.50 595.75 589.25 590.25 -0.50 204 3,493 -52
Sep13 120217 558.25 560.25 558.25 559.00 -0.75 29 688 -1
Dec13 120217 553.00 557.25 552.50 553.50 -1.25 652 18,664 +74
Total Volume and Open Interest 342,309 1,321,274 +5,378
Wheat(CBOT)
Mar12 120217 626.75 646.75 625.75 644.00 +15.25 52,745 84,055 -2,885
May12 120217 633.00 650.00 631.50 647.75 +12.50 37,897 143,688 +7,440
Jul12 120217 647.25 660.75 644.75 659.75 +11.75 14,927 112,287 +742
Sep12 120217 664.50 677.25 664.50 677.00 +11.25 4,529 40,496 +1,240
Dec12 120217 682.00 695.00 681.75 694.75 +11.00 5,374 63,248 +960
Mar13 120217 703.00 706.75 697.25 705.75 +8.50 277 5,780 +57
Total Volume and Open Interest 115,920 456,661 +7,595
Wheat(KCBT)
Mar12 120217 680.00 692.25 677.75 689.50 +6.50 8,435 30,561 -1,725
May12 120217 690.50 699.75 685.25 696.75 +5.75 5,935 40,813 +2,080
Jul12 120217 695.00 707.00 693.25 704.00 +4.00 2,810 47,500 +624
Sep12 120217 708.25 719.75 707.25 717.75 +3.75 616 10,796 +259
Dec12 120217 723.00 737.75 723.00 735.75 +3.00 814 13,896 +6
Mar13 120217 746.25 748.25 746.25 748.25 +4.25 11 571 -11
Total Volume and Open Interest 18,628 144,622 +1,240
Wheat(MGE)
Mar12 120217 817.75 827.50 816.00 822.25 +4.50 1,426 9,254 -481
May12 120217 814.00 822.50 810.50 817.25 +2.75 1,193 9,188 +424
Jul12 120217 805.50 814.00 804.00 809.00 -1.00 94 9,225 +22
Sep12 120217 790.00 794.75 784.50 790.25 -6.75 201 5,657 +24
Dec12 120217 796.50 798.00 788.00 793.50 -6.25 211 4,226 +46
Total Volume and Open Interest 3,129 37,551 -322
Oats(CBOT)
Mar12 120217 324.00 328.00 322.25 323.75 unch 984 3,775 -575
May12 120217 319.00 322.00 318.25 320.25 +2.00 846 6,334 +346
Jul12 120217 319.00 320.00 317.50 319.25 +1.75 64 604 -6
Sep12 120217 318.00 318.00 315.75 318.00 +2.25 2 55 -1
Total Volume and Open Interest 1,924 11,837 -217
Rough Rice(CBOT)
Mar12 120217 14.30 14.41 14.10 14.14 -0.16 1,105 6,659 -409
May12 120217 14.51 14.66 14.35 14.39 -0.17 906 6,849 +380
Jul12 120217 14.94 14.94 14.65 14.65 -0.18 68 1,073 +5
Sep12 120217 15.10 15.10 14.81 14.86 -0.18 45 546 +34
Total Volume and Open Interest 2,130 15,142 +9
Live Cattle(CME)
Feb12 120217 126.980 128.825 126.850 128.600 +1.815 7,874 14,437 -2,479
Apr12 120217 129.630 131.285 129.450 130.900 +1.250 27,872 148,915 +558
Jun12 120217 127.600 128.650 127.535 128.485 +0.885 13,428 95,947 +2,010
Aug12 120217 129.235 130.250 129.235 130.200 +0.875 6,825 51,230 +568
Oct12 120217 132.785 133.650 132.650 133.650 +1.050 3,110 19,335 -140
Dec12 120217 133.400 134.700 133.350 134.600 +0.800 2,174 13,537 +644
Total Volume and Open Interest 61,749 348,576 +1,326
Feeder Cattle(CME)
Mar12 120217 157.000 159.050 156.985 158.435 +1.610 3,245 16,692 +38
Apr12 120217 159.150 161.000 159.150 160.485 +1.160 1,442 10,230 +141
May12 120217 160.325 162.050 160.325 161.800 +1.170 850 9,934 +141
Aug12 120217 161.800 163.575 161.800 163.535 +1.405 888 10,852 +223
Sep12 120217 161.600 163.100 161.600 163.100 +1.550 201 1,929 +39
Oct12 120217 161.250 162.600 161.250 162.600 +1.350 88 1,028 +51
Nov12 120217 161.485 162.700 161.485 162.700 +1.570 45 529 +23
Total Volume and Open Interest 6,791 51,269 +678
Lean Hogs(CME)
Apr12 120217 89.980 90.680 89.700 90.385 +0.155 15,282 91,355 -667
May12 120217 97.950 98.980 97.930 98.900 +0.450 46 2,919 -2
Jun12 120217 99.285 99.750 98.885 99.385 -0.065 6,094 56,986 +331
Jul12 120217 99.500 99.980 99.350 99.750 -0.100 2,461 27,067 +468
Aug12 120217 99.200 99.900 99.135 99.730 +0.130 2,057 22,152 +62
Oct12 120217 89.650 90.000 89.330 89.950 +0.270 1,829 27,124 +540
Dec12 120217 85.500 86.000 85.350 85.950 +0.100 1,418 14,849 +276
Feb13 120217 86.535 86.535 86.150 86.400 -0.050 329 4,689 +197
Total Volume and Open Interest 29,771 250,359 +1,383
Class III Milk(CME)
Feb12 120217 16.09 16.10 16.07 16.07 -0.03 86 5,520 -27
Mar12 120217 15.60 15.74 15.47 15.68 +0.05 754 6,149 +26
Apr12 120217 15.56 15.68 15.42 15.63 +0.06 481 3,908 +56
May12 120217 15.83 16.00 15.74 15.92 +0.04 303 3,286 +44
Jun12 120217 16.05 16.20 16.05 16.10 +0.02 56 2,783 +15
Total Volume and Open Interest 1,844 33,093 +190
Cocoa(ICE)
Mar12 120217 2425 2425 2366 2389 -64 277 1,518 -517
May12 120217 2382 2390 2317 2345 -60 18,811 75,068 -2,295
Jul12 120217 2401 2401 2333 2367 -54 3,006 33,124 -45
Sep12 120217 2390 2391 2347 2375 -53 2,404 17,176 +1,214
Dec12 120217 2412 2412 2348 2380 -51 2,286 19,624 +797
Mar13 120217 2400 2410 2360 2388 -52 2,445 13,309 +977
May13 120217 2411 2415 2394 2405 -52 432 2,702 +324
Total Volume and Open Interest 30,117 163,964 +642
Coffee "C"(ICE)
Mar12 120217 200.20 201.00 198.50 200.05 +0.75 9,885 12,725 -5,489
May12 120217 201.30 202.95 200.10 202.35 +1.15 21,423 66,292 +3,900
Jul12 120217 204.95 205.90 203.10 205.30 +1.10 5,579 25,154 +371
Sep12 120217 208.10 208.85 206.20 208.20 +1.00 3,465 14,370 +954
Dec12 120217 211.90 212.85 210.00 212.15 +1.05 2,036 10,049 +1,042
Mar13 120217 215.55 216.40 214.00 215.45 +0.80 66 1,637 +19
Total Volume and Open Interest 42,579 131,167 +837
Orange Juice(ICE)
Mar12 120217 191.10 195.00 186.85 187.80 +2.75 2,252 11,435 -705
May12 120217 185.00 187.05 180.05 181.05 +2.15 1,175 10,337 +398
Jul12 120217 180.45 180.50 176.00 177.55 +1.60 104 1,191 +21
Sep12 120217 180.00 180.00 176.55 176.55 +1.85 89 451 +34
Nov12 120217 173.15 173.15 170.00 170.00 +1.85 52 351 +14
Jan13 120217 171.55 171.55 168.40 168.40 +1.85 0 20 +0
Total Volume and Open Interest 3,672 23,789 -238
Sugar #11(ICE)
Mar12 120217 24.55 24.69 24.49 24.62 +0.03 62,557 104,794 -19,551
May12 120217 23.73 23.85 23.63 23.77 +0.04 31,667 197,754 +3,823
Jul12 120217 23.15 23.21 23.04 23.16 +0.02 14,843 188,317 +600
Oct12 120217 23.46 23.53 23.36 23.50 +0.03 7,290 79,815 +719
Mar13 120217 24.05 24.23 24.05 24.20 -0.01 3,494 60,899 +781
Total Volume and Open Interest 121,090 692,167 -13,459
London Cocoa(LCE)
Mar12 120217 1514 1516 1488 1494 -43 3,481 54,254 -42
May12 120217 1519 1522 1493 1502 -41 6,805 32,053 +1,210
Jul12 120217 1530 1531 1506 1516 -37 2,999 31,577 +438
Sep12 120217 1532 1533 1508 1523 -33 1,952 23,638 -429
Dec12 120217 1527 1535 1510 1521 -35 1,214 19,657 -132
Mar13 120217 1536 1540 1513 1527 -38 1,080 13,031 +1,206
May13 120217 1544 1546 1534 1538 -37 528 6,372 +200
Total Volume and Open Interest 18,120 183,358 +2,558
London Sugar(LCE)
May12 120217 623.20 630.00 623.20 626.50 -0.50 2,287 24,591 +205
Aug12 120217 607.40 612.50 607.20 608.60 -1.20 795 19,489 +306
Oct12 120217 607.90 610.40 606.70 607.40 -1.10 413 7,348 +206
Dec12 120217 612.90 614.00 611.10 612.20 -0.90 305 2,444 +97
Mar13 120217 618.30 620.00 617.00 618.70 -0.30 147 3,855 +33
Total Volume and Open Interest 3,963 57,849 +848
Cotton(ICE)
Mar12 120217 92.45 93.27 91.31 91.45 -1.00 17,971 28,351 -9,166
May12 120217 93.71 94.29 92.39 92.65 -1.06 14,083 79,727 +3,662
Jul12 120217 93.98 95.35 93.60 93.65 -1.21 3,317 49,004 +1,246
Oct12 120217 95.85 95.85 94.46 94.46 -0.82 11 87 +0
Dec12 120217 93.57 94.24 92.50 92.62 -1.10 1,534 26,503 +725
Mar13 120217 94.77 94.78 93.47 93.47 -1.05 3 1,331 +2
Total Volume and Open Interest 36,930 186,141 -3,529
Lumber(CME)
Mar12 120217 261.1 264.0 258.0 263.2 +1.8 1,028 2,743 -280
May12 120217 270.8 275.0 268.1 275.0 +4.8 886 5,175 +373
Jul12 120217 279.1 284.8 278.5 283.9 +2.5 102 1,239 -24
Sep12 120217 285.7 287.5 284.0 287.5 +2.3 3 650 -1
Total Volume and Open Interest 2,020 10,104 +69
Crude Oil(NYM)
Mar12 120217 102.35 104.14 102.25 103.24 +0.93 278,272 78,658 -34,197
Apr12 120217 102.64 104.50 102.55 103.60 +0.96 157,860 239,538 +16,920
May12 120217 103.12 104.95 103.07 104.06 +0.88 70,428 118,543 +999
Jun12 120217 103.73 105.39 103.64 104.52 +0.78 87,259 130,748 +4,767
Jul12 120217 104.20 105.29 104.13 104.88 +0.67 29,071 92,787 +2,964
Aug12 120217 104.77 105.55 104.56 105.00 +0.54 15,955 44,495 +32
Sep12 120217 104.74 105.29 104.74 105.04 +0.47 20,076 44,572 +403
Oct12 120217 104.42 105.27 104.42 105.05 +0.42 9,222 33,438 +92
Nov12 120217 104.90 105.18 104.83 105.05 +0.37 7,876 32,319 +767
Dec12 120217 104.37 105.78 104.37 105.05 +0.34 60,076 196,360 -8,744
Jan13 120217 104.20 104.94 104.20 104.94 +0.32 6,317 34,372 -689
Feb13 120217 104.54 104.73 104.54 104.73 +0.30 3,556 17,871 -551
Mar13 120217 104.45 104.45 104.45 104.45 +0.30 4,953 20,075 +156
Apr13 120217 104.07 104.07 104.07 104.07 +0.29 3,106 9,334 -928
May13 120217 103.67 103.67 103.67 103.67 +0.29 679 9,936 +140
Jun13 120217 102.75 103.77 102.75 103.23 +0.28 5,999 55,176 +389
Total Volume and Open Interest 792,027 1,477,143 -9,207
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120217 102.300 103.525 102.250 103.250 +0.950 6,783 1,739 -348
Apr12 120217 102.600 104.475 102.550 103.600 +0.950 2,158 958 +279
May12 120217 103.200 104.775 103.200 104.050 +0.875 120 191 +9
Jun12 120217 103.900 104.700 103.800 104.525 +0.775 5 164 +2
Jul12 120217 104.200 105.075 104.200 104.875 +0.675 6 21 +1
Aug12 120217 105.000 105.000 105.000 105.000 +0.550 0 9 +0
Sep12 120217 105.050 105.050 105.050 105.050 +0.475 0 2 +0
Oct12 120217 105.050 105.050 105.050 105.050 +0.425 0 10 +0
Nov12 120217 105.050 105.050 105.050 105.050 +0.375 0 2 +0
Total Volume and Open Interest 9,078 3,326 -57
Heating Oil(NYM)
Mar12 120217 320.81 321.53 317.76 318.89 -2.08 55,258 77,291 -2,884
Apr12 120217 319.26 319.92 316.57 317.72 -1.71 40,763 57,612 +5,149
May12 120217 317.81 318.19 315.07 316.32 -1.45 19,806 35,865 +29
Jun12 120217 316.60 316.90 314.20 315.52 -1.23 26,382 57,798 -78
Jul12 120217 315.85 316.04 314.56 315.83 -1.05 5,280 18,276 -183
Aug12 120217 316.92 316.92 315.33 316.27 -0.89 2,127 8,906 +219
Sep12 120217 316.75 317.02 315.70 316.69 -0.87 3,068 13,220 +418
Oct12 120217 317.50 317.57 315.56 317.16 -0.90 1,159 5,035 -58
Nov12 120217 318.62 318.62 316.55 317.63 -0.91 940 3,361 +187
Dec12 120217 319.10 319.10 316.68 318.03 -0.93 6,890 26,938 -232
Jan13 120217 317.55 318.30 317.55 318.30 -0.90 549 3,916 +313
Feb13 120217 317.80 317.80 317.80 317.80 -0.90 14 741 -11
Total Volume and Open Interest 162,253 310,328 +2,875
Gasoline(NYMEX)
Mar12 120217 304.00 305.25 300.21 301.56 -3.15 56,740 64,115 -4,757
Apr12 120217 319.83 321.35 317.28 318.76 -1.90 52,086 79,748 +5,925
May12 120217 320.11 320.11 316.35 317.77 -1.69 23,698 50,558 +549
Jun12 120217 316.23 316.66 313.35 314.78 -1.53 17,164 45,095 +916
Jul12 120217 311.35 311.57 309.76 310.86 -1.41 7,952 31,105 +129
Aug12 120217 308.25 308.25 305.50 306.52 -1.33 5,520 19,854 -40
Sep12 120217 301.23 302.20 300.92 301.80 -1.25 5,326 14,665 +867
Oct12 120217 287.25 287.53 285.93 286.80 -1.16 5,810 10,094 +260
Nov12 120217 282.10 282.46 281.36 282.46 -1.08 3,948 5,259 +50
Dec12 120217 280.79 280.79 278.85 279.84 -0.96 4,309 18,849 -320
Total Volume and Open Interest 183,304 349,803 +3,904
e-miNY RBOB Gasoline(NYM)
Mar12 120217 301.60 301.60 301.56 301.60 -3.10 1 1 +0
Apr12 120217 318.80 318.80 318.76 318.80 -1.90      
May12 120217 317.80 317.80 317.77 317.80 -1.70      
Jun12 120217 314.80 314.80 314.78 314.80 -1.50      
Total Volume and Open Interest 2 2 +1
Natural Gas(NYM)
Mar12 120217 2.556 2.733 2.527 2.684 +0.117 180,893 126,708 -337
Apr12 120217 2.697 2.862 2.670 2.824 +0.111 99,188 185,615 -1,389
May12 120217 2.803 2.961 2.776 2.926 +0.108 64,123 239,154 +3,973
Jun12 120217 2.884 3.040 2.864 3.010 +0.106 23,999 72,240 +1,223
Jul12 120217 2.953 3.104 2.930 3.074 +0.100 18,111 97,724 +2,279
Aug12 120217 2.989 3.137 2.969 3.109 +0.095 10,546 36,120 +373
Sep12 120217 2.993 3.143 2.988 3.118 +0.094 9,520 56,026 +1,211
Oct12 120217 3.056 3.195 3.043 3.169 +0.087 23,236 122,846 +942
Nov12 120217 3.235 3.364 3.235 3.337 +0.069 9,885 44,656 +1,257
Dec12 120217 3.580 3.640 3.573 3.609 +0.047 5,677 45,371 -177
Jan13 120217 3.675 3.765 3.675 3.743 +0.043 9,467 62,864 +140
Feb13 120217 3.771 3.772 3.722 3.752 +0.040 1,300 16,977 +103
Mar13 120217 3.672 3.758 3.672 3.734 +0.037 2,515 24,125 +132
Apr13 120217 3.634 3.717 3.634 3.691 +0.027 2,470 34,538 +103
May13 120217 3.709 3.750 3.704 3.727 +0.025 238 10,746 +43
Jun13 120217 3.775 3.795 3.762 3.772 +0.023 308 3,831 -20
Total Volume and Open Interest 464,729 1,272,769 +10,515
Brent Crude Oil(ICE)
Apr12 120217 120.13 120.70 118.85 119.58 -0.53 232,807 233,467 -19,502
May12 120217 119.50 119.75 118.05 118.77 -0.47 124,399 145,475 +520
Jun12 120217 118.89 119.00 117.48 118.13 -0.43 113,360 111,889 +2,911
Jul12 120217 118.25 118.32 116.99 117.57 -0.36 45,299 51,827 +2,587
Aug12 120217 117.29 117.64 116.43 116.98 -0.31 35,335 47,511 -249
Sep12 120217 116.80 116.90 115.77 116.27 -0.28 26,933 61,397 +985
Oct12 120217 116.10 116.17 115.16 115.63 -0.25 15,411 32,058 +1,564
Nov12 120217 115.40 115.40 114.60 115.04 -0.24 8,623 19,329 +119
Dec12 120217 115.04 115.04 114.02 114.46 -0.24 52,678 117,713 -280
Jan13 120217 113.90 113.90 113.90 113.90 -0.23 3,052 14,524 +104
Feb13 120217 113.34 113.34 113.34 113.34 -0.22 2,098 9,355 +70
Mar13 120217 112.80 112.80 112.80 112.80 -0.21 2,028 9,157 -25
Apr13 120217 112.29 112.29 112.29 112.29 -0.20 343 4,286 +117
May13 120217 111.74 111.74 111.74 111.74 -0.19 160 5,130 +6
Total Volume and Open Interest 689,171 1,018,707 +233,946
Gas Oil(ICE)
Mar12 120217 1008.50 1010.75 999.50 1002.50 -1.50 74,235 146,857 +82
Apr12 120217 1006.50 1008.00 997.00 999.75 -1.00 74,387 101,123 +2,759
May12 120217 1002.75 1003.25 993.25 995.75 -0.50 31,169 69,386 +2,599
Jun12 120217 998.75 999.00 989.75 992.25 -0.50 30,361 66,818 +2,252
Jul12 120217 997.50 998.00 989.50 991.25 -0.50 7,179 34,365 -332
Aug12 120217 997.00 997.00 989.75 991.00 -0.50 7,055 20,929 +1,344
Sep12 120217 996.25 996.75 988.75 990.25 -0.25 7,007 19,337 +162
Oct12 120217 993.75 994.00 986.75 988.00 -0.25 3,924 13,799 +73
Nov12 120217 991.00 991.00 984.00 985.25 -0.25 2,780 9,815 +700
Dec12 120217 988.50 988.50 981.00 983.00 -0.50 12,398 35,279 +1,737
Total Volume and Open Interest 253,301 574,584 +11,938
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120217 2.210 2.218 2.190 2.215 +0.013 144 958 -74
Apr12 120217 2.230 2.240 2.215 2.238 +0.015 189 1,351 +55
May12 120217 2.255 2.266 2.238 2.265 +0.015 67 1,155 -4
Jun12 120217 2.295 2.295 2.270 2.284 +0.010 20 920 -5
Jul12 120217 2.285 2.303 2.270 2.300 +0.014 75 1,691 -2
Aug12 120217 2.275 2.294 2.275 2.287 +0.013 53 1,107 +43
Sep12 120217 2.239 2.253 2.232 2.249 +0.007 19 935 +5
Total Volume and Open Interest 870 11,079 +87
WTI Crude Oil(ICE)
Mar12 120217 102.78 103.57 102.56 103.24 +0.93 36,609 26,551 -2,082
Apr12 120217 102.65 104.49 102.61 103.60 +0.96 47,828 49,922 +1,212
May12 120217 103.20 104.90 103.11 104.06 +0.88 12,296 26,355 +757
Jun12 120217 103.93 104.97 103.86 104.52 +0.78 21,239 49,316 +1,056
Jul12 120217 104.55 105.17 104.44 104.88 +0.67 5,511 28,493 +775
Aug12 120217 104.70 105.33 104.70 105.00 +0.54 4,112 15,696 +257
Sep12 120217 104.76 105.26 104.71 105.04 +0.47 4,827 13,287 -268
Oct12 120217 104.74 105.35 104.74 105.05 +0.42 1,536 8,833 +85
Nov12 120217 104.76 105.29 104.76 105.05 +0.37 1,516 5,618 -196
Dec12 120217 104.66 105.62 104.66 105.05 +0.34 14,093 57,403 +102
Jan13 120217 104.94 104.94 104.94 104.94 +0.32 683 5,856 -159
Feb13 120217 104.73 104.73 104.73 104.73 +0.30 143 2,023 -47
Mar13 120217 104.45 104.45 104.45 104.45 +0.30 72 3,404 +50
Apr13 120217 104.07 104.07 104.07 104.07 +0.29 0 470 +0
May13 120217 103.67 103.67 103.67 103.67 +0.29 0 623 +0
Jun13 120217 103.23 103.43 103.23 103.23 +0.28 706 14,567 -137
Total Volume and Open Interest 154,515 389,956 +2,263
US Dollar Index(ICE)
Mar12 120217 79.485 79.595 79.255 79.455 unch 33,369 50,335 -904
Jun12 120217 80.020 80.020 79.655 79.845 +0.010 143 804 +46
Sep12 120217 80.245 80.245 80.245 80.245 +0.010      
Total Volume and Open Interest 33,512 51,139 -858
Australian Dollar(CME)
Mar12 120217 107.13 107.64 106.53 106.83 -0.39 152,582 151,043 +102
Jun12 120217 106.18 106.50 105.51 105.76 -0.39 89 858 +34
Sep12 120217 104.75 105.14 104.75 104.75 -0.39 19 129 +19
Total Volume and Open Interest 152,690 152,040 +155
British Pound(CME)
Mar12 120217 157.97 158.60 157.86 158.38 +0.40 100,608 187,043 -4,643
Jun12 120217 157.82 158.46 157.79 158.25 +0.40 109 443 +64
Sep12 120217 158.11 158.11 157.71 158.11 +0.40 0 3 +0
Total Volume and Open Interest 100,717 187,492 -4,579
Canadian Dollar(CME)
Mar12 120217 100.30 100.54 100.09 100.34 unch 92,410 117,809 +1,209
Jun12 120217 100.05 100.39 99.95 100.14 unch 323 3,806 -32
Sep12 120217 99.95 99.95 99.85 99.94 +0.01 7 1,622 +3
Dec12 120217 99.92 99.92 99.61 99.75 +0.01 31 779 +4
Total Volume and Open Interest 92,771 124,080 +1,184
Japanese Yen(CME)
Mar12 120217 126.78 126.94 125.62 125.89 -0.86 93,474 151,952 +338
Jun12 120217 126.58 126.90 125.93 126.03 -0.87 194 2,101 +58
Sep12 120217 126.00 127.09 126.00 126.22 -0.87 0 16 +0
Total Volume and Open Interest 93,670 154,081 +398
Swiss Franc(CME)
Mar12 120217 108.83 109.21 108.64 108.90 +0.02 44,592 48,993 +981
Jun12 120217 109.00 109.24 108.90 109.06 +0.02 55 108 +33
Sep12 120217 109.26 109.26 109.23 109.26 +0.03 0 4 +0
Total Volume and Open Interest 44,647 49,106 +1,014
EuroFX(CME)
Mar12 120217 131.34 131.99 131.16 131.59 +0.18 321,141 293,224 +7,812
Jun12 120217 131.31 131.98 131.30 131.65 +0.18 848 5,760 +207
Sep12 120217 131.44 132.00 131.44 131.74 +0.16 6 80 +6
Total Volume and Open Interest 321,995 299,085 +8,025
Mexican Peso(CME)
Mar12 120217 777.8 783.5 777.8 781.0 +2.0 53,780 135,236 -4,030
Apr12 120217 779.0 779.0 777.0 779.0 +2.0      
Total Volume and Open Interest 63,566 162,280 +2,512
Brazilian Real(CME)
Mar12 120217 582.60 582.60 582.15 582.15 +3.60 22 3,788 -4
Apr12 120217 578.50 578.50 578.50 578.50 +3.20 0 199 +0
May12 120217 574.80 574.80 574.80 574.80 +2.70      
Jun12 120217 571.15 571.15 571.15 571.15 +2.30 1 75 +1
Total Volume and Open Interest 23 17,612 -3
30-Year T-Bonds(CBOT)
Mar12 120217 142~150 142~160 141~220 142~030 -0~060 342,709 594,769 +663
Jun12 120217 141~010 141~010 140~100 140~210 -0~060 470 11,061 +122
Sep12 120217 139~170 139~230 139~170 139~170 -0~060      
Total Volume and Open Interest 343,179 605,830 +785
10-Year T-Notes(CBOT)
Mar12 120217 131~010 131~025 130~190 130~295 -0~020 1,007,304 1,798,777 +30,031
Jun12 120217 130~260 130~260 130~110 130~215 -0~025 27,328 44,963 +10,358
Sep12 120217 129~265 129~290 129~265 129~265 -0~025      
Total Volume and Open Interest 1,034,632 1,843,741 +40,389
5-Year T-Notes(CBOT)
Mar12 120217 123~039 123~045 123~012 123~038 +0~002 555,187 1,421,839 -5,239
Jun12 120217 123~023 123~023 122~120 123~015 -0~002 1,290 9,560 +504
Sep12 120217 122~039 122~041 122~039 122~039 -0~002      
Total Volume and Open Interest 556,477 1,431,399 -4,735
2 Year T-Notes(CBOT)
Mar12 120217 110~027 110~029 110~023 110~028 +0~002 161,618 876,581 -4,089
Jun12 120217 110~016 110~019 110~015 110~018 +0~002 2,715 13,203 +1,750
Sep12 120217 109~084 109~084 109~082 109~084 +0~002      
Total Volume and Open Interest 164,333 889,784 -2,339
Eurodollars(CME)
Mar12 120217 99.530 99.540 99.515 99.530 -0.003 140,706 857,471 -2,413
Jun12 120217 99.505 99.515 99.475 99.500 -0.005 223,162 1,156,687 +37,101
Sep12 120217 99.465 99.475 99.430 99.465 unch 164,758 841,402 +11,698
Dec12 120217 99.425 99.440 99.385 99.430 +0.005 145,769 885,007 +12,468
Mar13 120217 99.405 99.420 99.360 99.410 +0.005 136,647 699,148 -2,513
Jun13 120217 99.375 99.390 99.325 99.385 +0.010 130,049 619,522 -1,304
Sep13 120217 99.330 99.345 99.275 99.340 +0.010 131,275 643,435 -1,476
Dec13 120217 99.265 99.275 99.205 99.270 +0.005 144,675 553,907 -2,406
Mar14 120217 99.200 99.205 99.130 99.195 unch 140,402 422,968 -5,371
Jun14 120217 99.105 99.110 99.030 99.085 -0.010 109,798 302,435 -1,533
Sep14 120217 98.980 98.990 98.905 98.955 -0.020 104,633 259,391 +4,338
Dec14 120217 98.830 98.835 98.740 98.795 -0.025 90,899 289,333 +7,724
Mar15 120217 98.675 98.685 98.580 98.635 -0.035 72,697 195,677 +2,035
Jun15 120217 0.221 0.221 0.111 0.166 -0.040 60,839 145,440 -4,582
Sep15 120217 0.051 0.056 6.505 0.006 -0.040 56,986 109,570 +3,056
Dec15 120217 6.440 6.450 6.345 6.400 -0.035 47,995 103,992 +5,328
Mar16 120217 6.295 6.310 6.200 6.260 -0.030 24,405 69,633 +1,316
Jun16 120217 6.160 6.160 6.055 6.115 -0.030 23,219 64,804 +2,039
Total Volume and Open Interest 2,014,231 8,425,957 +76,801
30 Day Federal Funds(CBOT)
Feb12 120217 99.885 99.893 99.882 99.890 +0.007 2,795 67,134 -1,571
Mar12 120217 99.880 99.890 99.875 99.885 +0.010 6,889 50,298 +856
Apr12 120217 99.885 99.885 99.875 99.885 +0.010 3,253 38,679 +398
May12 120217 99.880 99.885 99.875 99.880 +0.005 3,528 42,883 +525
Jun12 120217 99.875 99.885 99.875 99.880 +0.005 3,280 32,124 +634
Jul12 120217 99.875 99.880 99.870 99.875 +0.005 2,501 37,579 +151
Total Volume and Open Interest 41,344 528,445 +2,111
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120217 99.670 99.670 99.670 99.670 unch 0 58 +0
Jun12 120217 99.670 99.670 99.670 99.670 unch      
Sep12 120217 99.665 99.665 99.665 99.665 unch      
Dec12 120217 99.660 99.660 99.660 99.660 unch      
Mar13 120217 99.655 99.655 99.655 99.655 unch      
Jun13 120217 99.640 99.640 99.640 99.640 unch      
Sep13 120217 99.640 99.640 99.640 99.640 unch      
Dec13 120217 99.640 99.640 99.640 99.640 unch      
Mar14 120217 99.500 99.500 99.500 99.500 unch      
Jun14 120217 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120217 99.67 99.67 99.67 99.67 unch 0 1,895 +0
Jun12 120217 99.67 99.67 99.67 99.67 unch 0 1,429 +0
Sep12 120217 99.67 99.67 99.67 99.67 unch 0 679 +0
Dec12 120217 99.66 99.66 99.66 99.66 unch 0 117 +0
Mar13 120217 99.65 99.65 99.65 99.65 unch 2 133 +2
Jun13 120217 99.64 99.64 99.64 99.64 unch 0 216 +0
Sep13 120217 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120217 99.64 99.64 99.64 99.64 unch 2 295 +2
Total Volume and Open Interest 4 5,089 +4
Japanese Gov't Bonds(SGX)
Mar12 120217 142.90 142.97 142.70 142.78 -0.12 2,614 25,793 +75
Jun12 120217 142.45 142.45 142.30 142.30 -0.13 1 5 +1
Sep12 120217 140.21 140.21 140.21 140.21 -0.13 0 5 +0
Total Volume and Open Interest 2,615 25,807 +76
Euro-Bund(EUREX)
Mar12 120217 138.79 138.86 138.18 138.42 -0.61 733,830 906,915 +7,347
Jun12 120217 137.03 137.10 136.56 136.72 -0.62 13,843 33,378 +13,159
Sep12 120217 136.62 136.62 136.62 136.62 -0.61 38 1 +0
Total Volume and Open Interest 747,711 940,294 +20,506
Euro-Bobl(EUREX)
Mar12 120217 125.12 125.19 124.87 124.97 -0.23 423,010 716,387 +8,207
Jun12 120217 123.57 123.57 123.33 123.36 -0.23 1,582 26,729 +1,310
Sep12 120217 123.22 123.22 123.22 123.22 -0.23 0 3 +0
Total Volume and Open Interest 424,592 743,119 +9,517
3-Mth Euribor(EUREX)
Mar12 120217 99.070 99.070 99.070 99.070 -0.005 0 1,548 +0
Jun12 120217 99.170 99.170 99.170 99.170 +0.005 2 1,259 +0
Sep12 120217 99.195 99.195 99.190 99.190 -0.005 0 1,059 +0
Total Volume and Open Interest 197 6,600 -65
Long Gilt(LIFFE)
Mar12 120217 115~15 115~19 114~28 115~05 -0~19 158,181 316,002 -3,602
Jun12 120217 113~30 113~30 113~10 113~18 -0~22 40 916 +40
Total Volume and Open Interest 158,221 316,918 -3,562
3-Mth Short Sterling(LIFFE)
Mar12 120217 98.96 98.97 98.93 98.96 -0.01 30,898 282,422 -1,383
Jun12 120217 98.99 99.00 98.97 98.97 -0.03 48,073 285,072 -2,301
Sep12 120217 99.00 99.01 98.96 98.97 -0.04 43,153 296,831 -1,385
Dec12 120217 99.00 99.01 98.94 98.96 -0.05 31,229 249,807 -1,277
Mar13 120217 99.00 99.01 98.93 98.95 -0.06 23,550 297,639 +1,685
Jun13 120217 98.97 98.98 98.89 98.92 -0.06 27,970 214,521 -1,001
Total Volume and Open Interest 300,411 2,129,085 -2,305
3-Mth Euribor(LIFFE)
Mar12 120217 99.070 99.085 99.065 99.070 -0.005 46,429 550,384 -5,902
Jun12 120217 99.150 99.185 99.145 99.170 +0.005 80,242 465,638 +2,675
Sep12 120217 99.175 99.210 99.170 99.190 -0.005 76,646 442,078 -1,075
Total Volume and Open Interest 555,570 3,384,063 -3,140
3-Mth Aus T-Bills(SFE)
Mar12 120217 95.64 95.65 95.59 95.61 -0.03 45,083 176,769 -9,802
Jun12 120217 95.85 95.86 95.75 95.76 -0.08 52,637 219,984 +7,001
Sep12 120217 95.94 95.97 95.85 95.86 -0.09 31,386 134,570 +6,211
Dec12 120217 95.97 95.98 95.86 95.87 -0.10 9,290 86,903 +2,954
Mar13 120217 95.95 95.96 95.86 95.87 -0.08 2,891 57,727 +116
Jun13 120217 95.93 95.93 95.83 95.83 -0.09 438 57,363 -116
Sep13 120217 95.89 95.89 95.79 95.79 -0.08 324 35,128 -41
Dec13 120217 95.84 95.84 95.72 95.74 -0.08 331 26,621 -38
Mar14 120217 95.70 95.70 95.70 95.70 -0.08 41 2,462 -17
Jun14 120217 95.64 95.64 95.64 95.64 -0.08 0 520 +0
Total Volume and Open Interest 142,421 798,294 +6,268
10-Year Aus T-Bonds(SFE)
Mar12 120217 96.02 96.03 95.89 95.90 -0.12 61,591 370,761 -2,131
Jun12 120217 95.90 95.90 95.90 95.90 -0.12      
Total Volume and Open Interest 61,591 370,761 -2,131
3-Year Aus T-Bonds(SFE)
Mar12 120217 96.48 96.50 96.35 96.37 -0.11 223,003 449,397 +954
Jun12 120217 96.39 96.39 96.39 96.39 -0.09      
Total Volume and Open Interest 223,003 449,397 +954
Gold(CMX)
Feb12 120217 1733.6 1735.1 1718.8 1724.5 -2.3 110 385 -67
Apr12 120217 1730.4 1737.5 1718.6 1725.9 -2.5 140,860 238,603 +5,924
Jun12 120217 1733.6 1740.1 1721.5 1728.7 -2.5 5,342 57,697 -96
Aug12 120217 1736.0 1741.3 1725.1 1731.3 -2.4 567 22,594 -26
Oct12 120217 1741.7 1743.0 1732.9 1733.8 -2.3 43 12,084 +25
Dec12 120217 1740.0 1747.5 1730.0 1736.3 -2.2 1,131 30,574 +504
Feb13 120217 1746.7 1748.2 1735.9 1738.8 -2.2 1,318 13,725 +474
Apr13 120217 1741.6 1741.6 1741.6 1741.6 -2.1 18 2,895 +10
Jun13 120217 1744.9 1744.9 1744.9 1744.9 -2.0 78 11,422 +17
Aug13 120217 1748.3 1748.3 1748.3 1748.3 -2.0 0 219 +0
Oct13 120217 1751.8 1751.8 1751.8 1751.8 -1.9 0 1 +0
Dec13 120217 1755.3 1755.3 1755.3 1755.3 -1.8 195 11,444 +115
Total Volume and Open Interest 150,864 438,174 +7,010
Silver(CMX)
Mar12 120217 3342.5 3369.0 3305.0 3321.6 -15.4 51,438 32,232 -1,943
May12 120217 3348.0 3376.0 3312.5 3328.2 -15.5 13,606 30,853 +3,279
Jul12 120217 3355.0 3363.0 3320.0 3333.4 -15.5 1,806 7,853 +157
Sep12 120217 3336.5 3337.3 3336.5 3337.3 -15.5 92 3,547 +30
Dec12 120217 3360.0 3384.0 3331.5 3342.4 -15.2 311 14,336 +43
Mar13 120217 3343.0 3343.0 3343.0 3343.0 -14.8 179 1,512 +35
May13 120217 3369.5 3369.5 3342.9 3342.9 -14.9 1 1,088 +1
Total Volume and Open Interest 67,809 106,621 +1,749
Platinum(NYMEX)
Apr12 120217 1627.6 1646.6 1627.0 1633.9 +7.8 6,389 41,268 +179
Jul12 120217 1637.5 1649.0 1635.2 1637.1 +7.7 116 2,559 -68
Oct12 120217 1640.2 1640.2 1640.2 1640.2 +7.7 75 376 +75
Jan13 120217 1643.2 1643.2 1643.2 1643.2 +7.7 0 3 +0
Total Volume and Open Interest 6,580 44,206 +186
Palladium(NYMEX)
Mar12 120217 39.69 43.64 29.64 32.74 -8.50 3,038 15,646 -254
Jun12 120217 41.39 44.39 31.39 34.49 -8.45 281 4,951 +133
Sep12 120217 35.74 35.74 35.74 35.74 -8.50 2 265 +1
Total Volume and Open Interest 3,321 20,864 -120
Copper(CMX)
Mar12 120217 381.00 383.20 369.35 370.80 -8.30 46,949 39,750 +109
May12 120217 381.40 383.95 370.25 371.60 -8.25 6,422 61,882 +735
Jul12 120217 383.15 384.45 372.25 372.90 -8.25 1,831 34,170 +682
Sep12 120217 380.45 380.45 373.80 373.90 -8.25 644 10,183 +174
Dec12 120217 387.00 387.00 373.35 374.90 -8.25 211 8,714 +57
Total Volume and Open Interest 56,600 166,128 +1,637
DJIA Index(CBOT)
Mar12 120217 12878 12940 12878 12929 +59 271 12,105 +3
Jun12 120217 12858 12858 12799 12858 +59 0 286 +0
Sep12 120217 12795 12795 12736 12795 +59      
Dec12 120217 12718 12718 12659 12718 +59      
Total Volume and Open Interest 271 12,391 +3
E-mini DJIA Index(CBOT)
Mar12 120217 12870 12945 12860 12929 +59 146,648 107,434 -403
Jun12 120217 12789 12862 12789 12858 +59 80 145 +28
Sep12 120217 12795 12795 12795 12795 +59 0 20 +0
Dec12 120217 12718 12718 12718 12718 +59 2 14 +2
Total Volume and Open Interest 146,730 107,613 -373
S & P 500(CME)
Mar12 120217 1354.80 1361.00 1353.10 1359.70 +4.90 12,510 238,147 +533
Jun12 120217 1352.30 1355.10 1349.10 1354.00 +4.90 365 5,909 +126
Sep12 120217 1345.00 1349.00 1342.70 1347.90 +5.00 0 1,040 +0
Dec12 120217 1341.80 1342.60 1336.40 1341.80 +5.20 0 502 +0
Total Volume and Open Interest 12,875 245,598 +659
S & P 500 E-Mini(Globex)
Mar12 120217 1354.75 1361.25 1353.00 1359.75 +5.00 2,282,387 2,688,692 +4,224
Jun12 120217 1348.75 1355.50 1348.00 1354.00 +5.00 3,572 72,844 +895
Total Volume and Open Interest 2,285,987 2,761,892 +5,117
NASDAQ 100(CME)
Mar12 120217 2592.30 2597.30 2573.00 2582.00 -11.50 1,619 19,245 +752
Jun12 120217 2576.50 2580.00 2570.00 2576.50 -11.50 0 2 +0
Sep12 120217 2574.00 2576.00 2574.00 2574.00 -11.50      
Total Volume and Open Interest 1,619 19,247 +752
NASDAQ 100 E-Mini(Globex)
Mar12 120217 2593.80 2597.50 2572.00 2582.00 -11.50 393,394 446,156 +8,959
Jun12 120217 2588.00 2591.30 2568.00 2576.50 -11.50 176 576 +151
Total Volume and Open Interest 393,570 446,753 +9,110
S & P Midcap 400(CME)
Mar12 120217 984.50 990.00 981.00 984.50 +0.40 360 2,073 +0
Jun12 120217 982.10 982.10 981.70 982.10 +0.40      
Sep12 120217 980.10 980.10 979.70 980.10 +0.40      
Total Volume and Open Interest 360 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120217 9365 9500 9365 9485 +110 13,186 26,594 +1,879
Jun12 120217 9420 9425 9315 9425 +110 8 588 +1
Total Volume and Open Interest 13,194 27,182 +1,880
Nikkei 225(SGX)
Mar12 120217 9230 9435 9225 9395 +175 159,909 215,054 +3,258
Jun12 120217 9165 9345 9165 9315 +170 162 10,548 +29
Sep12 120217 9315 9315 9315 9315 +170 0 30 +0
Total Volume and Open Interest 160,126 232,716 +3,281
CAC 40(EURONEXT)
Feb12 120217 3419.5 3450.0 3400.0 3448.5 +57.0 206,778 302,027 -18,323
Mar12 120217 3422.5 3453.0 3420.5 3439.0 +47.0 139,089 273,554 +127,053
Apr12 120217 3421.5 3445.0 3421.5 3431.5 +47.0 30 36 +10
Total Volume and Open Interest 345,897 575,778 +108,733
Hang Seng Index(HKFE)
Feb12 120217 21490 21574 21412 21444 +222 88,059 91,648 +348
Mar12 120217 21440 21520 21362 21398 +230 1,869 7,840 +1,046
Total Volume and Open Interest 90,352 102,794 +1,323
DAX(EUREX)
Mar12 120217 6793.5 6879.0 6793.5 6842.5 +95.0 157,588 161,143 +1,422
Jun12 120217 6815.5 6890.0 6812.0 6855.5 +95.0 503 6,315 +63
Sep12 120217 6822.0 6897.5 6819.0 6863.0 +95.5 87 387 +7
Total Volume and Open Interest 158,178 167,845 +1,492
FT-SE 100(EURONEXT)
Mar12 120217 5888.00 5903.50 5872.50 5881.50 +21.00 102,684 638,379 +2,112
Jun12 120217 5840.00 5844.50 5830.50 5830.50 +20.50 90 10,585 +34
Sep12 120217 5799.00 5799.00 5799.00 5799.00 +22.00 0 10 +0
Total Volume and Open Interest 102,774 648,974 +2,146
SPI 200(SFE)
Mar12 120217 4137.0 4185.0 4127.0 4166.0 +25.0 51,707 193,992 +5,004
Jun12 120217 4149.0 4194.0 4149.0 4179.0 +25.0 11 2,115 +8
Sep12 120217 4116.0 4150.0 4115.0 4150.0 +25.0 7 1,533 -3
Total Volume and Open Interest 51,855 201,491 +5,034
GSCI(CME)
Mar12 120217 688.00 690.00 687.00 689.50 +3.00 142 9,551 +104
Apr12 120217 689.25 691.25 688.25 690.75 +3.25      
May12 120217 691.25 691.50 688.25 691.25 +2.75      
Total Volume and Open Interest 142 9,551 -1,352
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