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 21, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120221 1271.00 1276.00 1260.00 1271.00 +3.50 108,157 117,274 -7,726
May12 120221 1276.50 1282.25 1266.50 1277.00 +3.25 55,403 181,969 +3,026
Jul12 120221 1285.00 1290.75 1274.50 1285.00 +3.00 38,353 114,811 -220
Aug12 120221 1278.50 1283.50 1271.00 1279.50 +1.50 372 3,177 +8
Sep12 120221 1272.25 1275.00 1259.25 1269.50 +1.00 405 2,341 +123
Nov12 120221 1262.00 1268.00 1251.00 1262.25 +0.25 18,173 94,718 -199
Jan13 120221 1265.00 1272.00 1255.75 1266.50 +1.00 614 16,057 +172
Mar13 120221 1267.50 1270.00 1259.75 1266.25 +0.50 484 4,749 +239
May13 120221 1258.50 1263.50 1253.00 1261.50 +0.25 607 2,156 +262
Jul13 120221 1264.50 1264.50 1250.50 1261.75 -0.25 382 2,809 +88
Aug13 120221 1253.00 1253.00 1250.00 1253.00 +3.00 0 2 +0
Sep13 120221 1225.00 1226.75 1225.00 1225.00 -1.75      
Nov13 120221 1200.50 1208.75 1192.25 1204.00 +5.00 508 4,231 +215
Jan14 120221 1210.75 1210.75 1205.75 1210.75 +5.00 0 60 +0
Total Volume and Open Interest 223,463 544,792 -4,009
Soybean Meal(CBOT)
Mar12 120221 333.20 334.90 329.00 330.20 -2.30 37,942 53,846 -5,992
May12 120221 336.10 337.50 331.40 332.70 -2.40 23,342 53,555 +5,105
Jul12 120221 338.00 340.00 333.20 334.60 -2.80 7,293 30,208 +41
Aug12 120221 338.80 338.80 333.80 333.80 -2.90 465 6,670 +16
Sep12 120221 337.30 337.60 330.60 332.10 -2.80 512 6,167 +120
Oct12 120221 331.00 331.00 326.60 328.10 -2.80 311 3,543 +97
Dec12 120221 331.40 332.00 325.70 327.30 -2.90 2,280 19,796 +6
Jan13 120221 328.00 331.00 327.70 328.10 -2.90 257 2,887 +75
Mar13 120221 328.00 331.80 327.30 328.90 -2.90 199 3,335 +71
May13 120221 328.00 330.30 325.70 327.40 -2.90 411 1,727 +145
Total Volume and Open Interest 73,303 184,063 -302
Soybean Oil(CBOT)
Mar12 120221 53.65 54.25 53.34 54.06 +0.66 56,064 71,362 -6,154
May12 120221 53.93 54.65 53.72 54.45 +0.65 33,176 113,504 +5,844
Jul12 120221 54.50 55.04 54.19 54.85 +0.70 11,138 63,128 -910
Aug12 120221 54.72 55.10 54.26 54.96 +0.70 1,719 8,164 -800
Sep12 120221 54.51 55.22 54.33 55.05 +0.69 702 6,545 +117
Oct12 120221 54.53 55.20 54.39 55.09 +0.69 392 5,989 +89
Dec12 120221 54.85 55.45 54.56 55.26 +0.67 4,127 35,673 +422
Jan13 120221 54.93 55.40 54.69 55.36 +0.67 182 1,308 +80
Mar13 120221 54.88 55.44 54.88 55.44 +0.67 124 1,569 +65
May13 120221 54.81 55.43 54.72 55.39 +0.67 366 721 +171
Total Volume and Open Interest 108,427 310,585 -897
Canola(WCE)
Mar12 120221 555.7 559.0 554.2 558.3 +3.8 7,093 45,658 -5,917
May12 120221 554.8 560.9 554.8 560.1 +4.1 11,908 60,121 +3,009
Jul12 120221 559.0 563.6 559.0 562.8 +4.4 4,005 36,561 +719
Nov12 120221 527.5 532.6 527.5 531.5 +4.9 2,494 40,488 +1,391
Jan13 120221 532.2 536.5 532.2 536.2 +5.0 80 2,318 +57
Total Volume and Open Interest 25,592 186,738 -737
Corn(CBOT)
Mar12 120221 643.25 645.00 625.25 629.50 -12.25 185,500 249,410 -17,959
May12 120221 646.00 648.00 628.75 633.50 -11.75 101,243 374,880 +6,487
Jul12 120221 649.25 651.00 632.75 637.50 -10.75 52,222 266,769 +476
Sep12 120221 594.75 598.25 585.00 591.75 -5.00 9,085 89,845 +2,212
Dec12 120221 568.00 571.50 559.50 563.75 -4.50 23,615 258,182 +644
Mar13 120221 579.75 583.25 571.00 575.50 -3.75 1,181 45,885 +103
May13 120221 587.50 587.50 579.25 582.25 -3.50 156 2,549 +61
Jul13 120221 591.25 591.25 582.25 587.00 -3.25 354 3,634 +141
Sep13 120221 557.25 559.00 555.00 556.25 -2.75 15 684 -4
Dec13 120221 553.00 556.00 547.00 550.25 -3.25 560 18,853 +189
Total Volume and Open Interest 373,993 1,313,647 -7,627
Wheat(CBOT)
Mar12 120221 648.00 648.75 623.50 633.00 -11.00 53,309 78,847 -5,208
May12 120221 651.75 652.25 628.00 636.75 -11.00 42,583 151,298 +7,610
Jul12 120221 663.00 665.00 640.00 651.50 -8.25 19,259 109,884 -2,403
Sep12 120221 672.75 677.00 659.00 670.00 -7.00 3,390 41,490 +994
Dec12 120221 693.25 694.75 677.50 690.00 -4.75 5,651 64,316 +1,068
Mar13 120221 704.00 707.25 692.00 701.75 -4.00 536 5,897 +117
Total Volume and Open Interest 124,880 458,912 +2,251
Wheat(KCBT)
Mar12 120221 691.00 692.25 671.00 677.00 -12.50 14,391 28,105 -2,456
May12 120221 697.00 699.25 677.75 684.00 -12.75 9,707 42,401 +1,588
Jul12 120221 704.50 706.25 685.50 692.50 -11.50 6,865 49,038 +1,538
Sep12 120221 716.25 717.75 700.00 705.50 -12.25 626 10,897 +101
Dec12 120221 735.25 735.25 719.00 726.25 -9.50 1,537 13,551 -345
Mar13 120221 742.75 742.75 731.50 737.75 -10.50 7 567 -4
Total Volume and Open Interest 33,137 145,045 +423
Wheat(MGE)
Mar12 120221 822.50 825.00 810.00 816.75 -5.50 2,725 8,498 -756
May12 120221 817.25 820.00 806.00 813.00 -4.25 2,540 10,108 +920
Jul12 120221 810.00 812.25 797.50 805.75 -3.25 824 9,278 +53
Sep12 120221 791.75 792.75 776.50 785.25 -5.00 2,045 6,768 +1,111
Dec12 120221 795.25 795.25 778.50 788.00 -5.50 1,396 4,535 +309
Total Volume and Open Interest 9,551 39,547 +1,996
Oats(CBOT)
Mar12 120221 326.75 327.75 317.75 320.50 -3.25 579 3,414 -361
May12 120221 322.00 324.00 316.25 317.25 -3.00 410 6,542 +208
Jul12 120221 321.00 322.25 315.50 316.25 -3.00 43 598 -6
Sep12 120221 321.00 321.00 318.00 320.00 +2.00 0 55 +0
Total Volume and Open Interest 1,055 11,698 -139
Rough Rice(CBOT)
Mar12 120221 14.19 14.25 13.81 13.83 -0.31 1,550 5,971 -688
May12 120221 14.40 14.50 14.05 14.07 -0.32 1,337 7,378 +529
Jul12 120221 14.72 14.73 14.34 14.34 -0.31 474 1,351 +278
Sep12 120221 14.89 14.94 14.58 14.58 -0.28 44 571 +25
Total Volume and Open Interest 3,405 15,286 +144
Live Cattle(CME)
Feb12 120221 128.130 128.985 128.130 128.900 +0.300 7,275 12,775 -1,662
Apr12 120221 130.650 131.200 130.500 131.130 +0.230 28,953 149,831 +916
Jun12 120221 128.400 128.700 128.050 128.685 +0.200 14,045 98,357 +2,410
Aug12 120221 129.985 130.435 129.850 130.325 +0.125 4,520 52,030 +800
Oct12 120221 133.350 133.650 133.000 133.535 -0.115 2,440 19,554 +219
Dec12 120221 134.130 134.435 133.785 134.300 -0.300 2,084 13,708 +171
Total Volume and Open Interest 59,768 351,650 +3,074
Feeder Cattle(CME)
Mar12 120221 158.400 158.825 158.185 158.600 +0.165 2,291 16,736 +44
Apr12 120221 160.400 160.950 160.200 160.850 +0.365 1,508 10,296 +66
May12 120221 161.535 162.350 161.535 162.350 +0.550 1,301 10,251 +317
Aug12 120221 163.200 163.750 163.200 163.700 +0.165 708 11,122 +270
Sep12 120221 162.485 163.150 162.485 163.150 +0.050 120 1,962 +33
Oct12 120221 162.500 162.750 162.100 162.750 +0.150 60 1,031 +3
Nov12 120221 162.000 163.000 162.000 163.000 +0.300 131 565 +36
Total Volume and Open Interest 6,141 52,058 +789
Lean Hogs(CME)
Apr12 120221 90.200 90.285 89.535 89.830 -0.555 17,742 91,179 -176
May12 120221 98.230 98.730 97.700 98.730 -0.170 298 3,020 +101
Jun12 120221 99.400 99.450 98.785 99.350 -0.035 8,287 57,972 +986
Jul12 120221 99.700 100.000 99.400 99.850 +0.100 2,500 27,505 +438
Aug12 120221 99.680 99.850 99.250 99.650 -0.080 3,409 22,395 +243
Oct12 120221 89.600 90.000 89.300 89.930 -0.020 1,504 27,593 +469
Dec12 120221 85.800 86.000 85.450 85.800 -0.150 1,373 15,639 +790
Feb13 120221 86.550 86.750 86.230 86.600 +0.200 364 4,955 +266
Total Volume and Open Interest 35,853 253,735 +3,376
Class III Milk(CME)
Feb12 120221 16.07 16.07 16.06 16.07 unch 44 5,524 +4
Mar12 120221 15.58 15.62 15.41 15.41 -0.27 360 6,243 +94
Apr12 120221 15.53 15.53 15.24 15.26 -0.37 243 3,967 +59
May12 120221 15.82 15.82 15.40 15.45 -0.47 89 3,289 +3
Jun12 120221 16.05 16.05 15.79 15.84 -0.26 72 2,818 +35
Total Volume and Open Interest 1,022 33,454 +361
Cocoa(ICE)
Mar12 120221 2400 2456 2373 2456 +67 510 1,091 -427
May12 120221 2345 2447 2345 2424 +79 17,066 72,911 -2,157
Jul12 120221 2382 2462 2371 2441 +74 3,417 32,810 -314
Sep12 120221 2399 2470 2381 2448 +73 1,646 16,843 -333
Dec12 120221 2400 2469 2397 2453 +73 1,350 19,919 +295
Mar13 120221 2410 2470 2395 2460 +72 1,527 13,827 +518
May13 120221 2418 2490 2416 2473 +68 897 3,519 +817
Total Volume and Open Interest 26,582 162,527 -1,437
Coffee "C"(ICE)
Mar12 120221 199.75 205.00 199.00 204.65 +4.60 8,907 7,191 -5,534
May12 120221 202.80 206.75 200.40 206.05 +3.70 18,875 71,281 +4,989
Jul12 120221 205.20 209.50 203.35 208.90 +3.60 2,524 25,363 +209
Sep12 120221 209.00 212.00 206.20 211.75 +3.55 1,807 14,881 +511
Dec12 120221 213.60 215.55 210.00 215.55 +3.40 1,467 10,219 +170
Mar13 120221 215.00 218.80 214.05 218.75 +3.30 62 1,679 +42
Total Volume and Open Interest 33,683 131,591 +424
Orange Juice(ICE)
Mar12 120221 187.80 189.00 181.20 186.35 -1.45 1,737 10,117 -1,318
May12 120221 181.05 182.25 176.50 180.45 -0.60 1,507 11,607 +1,270
Jul12 120221 177.25 177.25 175.50 176.75 -0.80 33 1,201 +10
Sep12 120221 174.50 175.60 174.40 175.60 -0.95 51 463 +12
Nov12 120221 166.00 169.35 166.00 169.35 -0.65 10 357 +6
Jan13 120221 167.35 167.35 167.35 167.35 -1.05 0 20 +0
Total Volume and Open Interest 3,338 23,769 -20
Sugar #11(ICE)
Mar12 120221 24.70 25.40 24.65 25.35 +0.73 45,013 91,206 -13,588
May12 120221 23.84 24.50 23.81 24.47 +0.70 45,455 205,908 +8,154
Jul12 120221 23.16 23.73 23.16 23.71 +0.55 21,974 191,080 +2,763
Oct12 120221 23.50 23.96 23.50 23.95 +0.45 8,208 81,882 +2,067
Mar13 120221 24.20 24.53 24.19 24.50 +0.30 6,163 63,871 +2,972
Total Volume and Open Interest 129,152 695,110 +2,943
London Cocoa(LCE)
Mar12 120221 1510 1550 1506 1548 +54 1,405 52,963 -1,291
May12 120221 1518 1559 1513 1556 +54 4,165 31,548 -505
Jul12 120221 1534 1575 1527 1571 +55 5,948 31,988 +411
Sep12 120221 1537 1582 1534 1577 +54 704 23,510 -128
Dec12 120221 1533 1573 1527 1571 +50 1,221 19,453 -204
Mar13 120221 1534 1579 1532 1575 +48 1,198 12,999 -32
May13 120221 1552 1588 1550 1588 +50 889 6,531 +159
Total Volume and Open Interest 15,573 181,821 -1,537
London Sugar(LCE)
May12 120221 632.60 644.70 632.00 643.20 +16.70 3,934 24,343 -248
Aug12 120221 612.30 624.10 612.30 621.00 +12.40 1,227 19,555 +66
Oct12 120221 611.40 619.10 609.90 618.10 +10.70 591 7,384 +36
Dec12 120221 614.50 621.80 614.10 620.20 +8.00 114 2,611 +167
Mar13 120221 619.60 625.80 619.60 624.40 +5.70 111 3,958 +103
Total Volume and Open Interest 6,007 57,983 +134
Cotton(ICE)
Mar12 120221 91.86 92.24 91.12 91.25 -0.20 10,562 21,215 -7,136
May12 120221 92.65 93.79 92.46 92.97 +0.32 11,712 83,316 +3,589
Jul12 120221 93.91 94.98 93.55 94.32 +0.67 3,007 48,604 -400
Oct12 120221 95.04 95.16 95.04 95.16 +0.70 0 87 +0
Dec12 120221 92.72 93.96 92.56 93.31 +0.69 701 26,752 +249
Mar13 120221 94.29 94.68 94.18 94.34 +0.87 4 1,331 +0
Total Volume and Open Interest 26,002 182,458 -3,683
Lumber(CME)
Mar12 120221 264.3 264.6 257.7 259.8 -3.4 339 2,725 -18
May12 120221 273.5 274.9 270.0 271.6 -3.4 663 5,150 -25
Jul12 120221 285.2 286.1 283.1 283.6 -0.3 322 1,269 +30
Sep12 120221 288.9 290.0 286.0 288.1 +0.6 10 650 +0
Total Volume and Open Interest 1,334 10,091 -13
Crude Oil(NYM)
Mar12 120221 104.65 106.07 104.26 105.84 +2.60 197,307 58,204 -20,454
Apr12 120221 104.75 106.48 104.61 106.25 +2.65 156,089 246,956 +7,418
May12 120221 105.19 106.95 105.12 106.75 +2.69 61,779 124,921 +6,378
Jun12 120221 105.49 107.39 105.49 107.21 +2.69 67,012 137,863 +7,115
Jul12 120221 106.15 107.70 105.99 107.53 +2.65 20,047 94,353 +1,566
Aug12 120221 106.30 107.65 106.10 107.61 +2.61 12,766 45,146 +651
Sep12 120221 106.35 107.62 106.19 107.59 +2.55 18,151 46,870 +2,298
Oct12 120221 106.36 107.73 106.21 107.57 +2.52 8,695 34,197 +759
Nov12 120221 106.37 107.56 106.37 107.56 +2.51 6,808 33,286 +967
Dec12 120221 105.85 107.70 105.85 107.56 +2.51 57,067 191,240 -5,120
Jan13 120221 106.15 107.45 106.15 107.45 +2.51 2,359 35,306 +934
Feb13 120221 105.93 107.23 105.93 107.23 +2.50 1,092 17,749 -122
Mar13 120221 105.60 106.93 105.60 106.93 +2.48 3,150 20,791 +716
Apr13 120221 106.52 106.52 106.52 106.52 +2.45 1,106 9,391 +57
May13 120221 106.08 106.08 106.08 106.08 +2.41 661 9,932 -4
Jun13 120221 104.50 105.76 104.44 105.60 +2.37 5,658 55,243 +67
Total Volume and Open Interest 660,975 1,481,473 +4,330
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 120221 104.550 106.475 104.550 106.250 +2.650 2,566 1,062 +104
May12 120221 105.825 106.925 105.150 106.750 +2.700 88 189 -2
Jun12 120221 105.950 107.225 105.775 107.200 +2.675 8 162 -2
Jul12 120221 106.400 107.525 106.400 107.525 +2.650 0 21 +0
Aug12 120221 107.600 107.600 107.600 107.600 +2.600 2 9 +0
Sep12 120221 107.600 107.600 107.600 107.600 +2.550 0 2 +0
Oct12 120221 107.575 107.575 107.575 107.575 +2.525 0 10 +0
Nov12 120221 107.550 107.550 107.550 107.550 +2.500 0 2 +0
Total Volume and Open Interest 6,706 3,331 +5
Heating Oil(NYM)
Mar12 120221 320.02 324.81 318.79 323.93 +5.04 52,917 69,513 -7,778
Apr12 120221 319.40 324.31 317.93 323.48 +5.76 40,785 62,827 +5,215
May12 120221 318.91 323.15 316.72 322.38 +6.06 20,419 36,037 +172
Jun12 120221 316.00 322.43 316.00 321.67 +6.15 24,934 57,303 -495
Jul12 120221 317.56 322.62 317.21 321.97 +6.14 4,540 18,908 +632
Aug12 120221 318.05 323.10 318.05 322.34 +6.07 1,752 9,252 +346
Sep12 120221 320.02 323.39 318.26 322.72 +6.03 2,243 13,371 +151
Oct12 120221 319.13 323.90 319.13 323.17 +6.01 541 5,161 +126
Nov12 120221 319.77 323.59 319.62 323.59 +5.96 812 3,592 +231
Dec12 120221 321.10 324.38 319.90 323.96 +5.93 6,713 26,780 -158
Jan13 120221 319.94 324.20 319.94 324.20 +5.90 571 3,997 +81
Feb13 120221 319.37 323.65 319.37 323.65 +5.85 127 767 +26
Total Volume and Open Interest 156,444 308,932 -1,396
Gasoline(NYMEX)
Mar12 120221 304.39 308.58 302.16 307.02 +5.46 48,216 59,778 -4,337
Apr12 120221 322.55 326.34 319.22 324.85 +6.09 40,136 85,853 +6,105
May12 120221 320.80 325.19 318.46 323.85 +6.08 14,299 50,666 +108
Jun12 120221 317.39 321.85 315.50 320.89 +6.11 9,857 46,327 +1,232
Jul12 120221 313.68 318.04 311.93 316.84 +5.98 5,341 30,943 -162
Aug12 120221 309.27 312.22 307.28 312.22 +5.70 3,111 19,756 -98
Sep12 120221 303.18 308.00 303.18 307.29 +5.49 2,914 14,365 -300
Oct12 120221 287.50 292.11 287.50 292.11 +5.31 2,610 10,361 +267
Nov12 120221 285.82 288.20 285.50 287.54 +5.08 1,744 5,302 +43
Dec12 120221 283.40 285.65 282.49 284.76 +4.92 2,719 18,629 -220
Total Volume and Open Interest 133,347 353,106 +3,303
e-miNY RBOB Gasoline(NYM)
Mar12 120221 307.00 307.02 307.00 307.00 +5.40 0 1 +0
Apr12 120221 324.90 324.90 324.85 324.90 +6.10      
May12 120221 323.90 323.90 323.85 323.90 +6.10      
Jun12 120221 320.90 320.90 320.89 320.90 +6.10      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120221 2.659 2.673 2.575 2.626 -0.058 201,166 89,249 -37,459
Apr12 120221 2.817 2.817 2.705 2.773 -0.051 120,433 195,948 +10,333
May12 120221 2.907 2.918 2.811 2.880 -0.046 61,292 244,936 +5,782
Jun12 120221 2.941 3.003 2.901 2.967 -0.043 31,407 74,406 +2,166
Jul12 120221 3.060 3.060 2.965 3.036 -0.038 22,090 98,873 +1,149
Aug12 120221 3.099 3.108 3.012 3.074 -0.035 13,504 35,926 -194
Sep12 120221 3.108 3.108 3.023 3.086 -0.032 12,821 55,632 -394
Oct12 120221 3.145 3.167 3.072 3.137 -0.032 35,310 117,777 -5,069
Nov12 120221 3.276 3.320 3.250 3.312 -0.025 7,852 46,049 +1,393
Dec12 120221 3.613 3.613 3.519 3.593 -0.016 5,273 45,200 -171
Jan13 120221 3.725 3.742 3.654 3.728 -0.015 13,533 62,646 -218
Feb13 120221 3.689 3.737 3.687 3.737 -0.015 2,248 17,125 +148
Mar13 120221 3.706 3.720 3.657 3.720 -0.014 4,767 24,376 +251
Apr13 120221 3.660 3.680 3.616 3.675 -0.016 3,743 35,304 +766
May13 120221 3.656 3.711 3.656 3.711 -0.016 876 10,769 +23
Jun13 120221 3.712 3.757 3.712 3.757 -0.015 451 3,825 -6
Total Volume and Open Interest 539,863 1,251,373 -21,396
Brent Crude Oil(ICE)
Apr12 120221 120.07 121.88 119.21 121.66 +2.08 214,484 241,018 +7,551
May12 120221 119.28 121.05 118.58 120.84 +2.07 128,542 151,988 +6,513
Jun12 120221 118.77 120.51 118.09 120.29 +2.16 105,451 112,926 +1,037
Jul12 120221 118.29 120.00 117.65 119.79 +2.22 44,579 52,252 +425
Aug12 120221 117.60 119.42 117.20 119.23 +2.25 27,688 47,537 +26
Sep12 120221 116.96 118.71 116.62 118.53 +2.26 24,190 63,691 +2,294
Oct12 120221 116.57 118.07 116.07 117.90 +2.27 11,014 32,890 +832
Nov12 120221 116.02 117.47 115.57 117.31 +2.27 8,095 19,360 +31
Dec12 120221 115.30 116.92 114.98 116.72 +2.26 52,905 115,719 -1,994
Jan13 120221 116.13 116.13 116.13 116.13 +2.23 3,423 14,830 +306
Feb13 120221 115.53 115.53 115.53 115.53 +2.19 2,676 9,386 +31
Mar13 120221 114.95 114.95 114.95 114.95 +2.15 2,153 8,842 -315
Apr13 120221 114.40 114.40 114.40 114.40 +2.11 789 4,545 +259
May13 120221 113.80 113.80 113.80 113.80 +2.06 424 5,159 +29
Total Volume and Open Interest 644,085 1,038,428 +19,721
Gas Oil(ICE)
Mar12 120221 1008.75 1021.25 1001.50 1013.75 +11.25 85,426 136,921 -9,936
Apr12 120221 1007.00 1020.25 1000.50 1012.50 +12.75 92,212 108,620 +7,497
May12 120221 1003.75 1016.75 997.75 1009.50 +13.75 42,104 69,131 -255
Jun12 120221 1000.75 1014.25 995.00 1007.00 +14.75 43,354 61,938 -4,880
Jul12 120221 1001.00 1013.00 996.75 1006.50 +15.25 11,438 34,313 -52
Aug12 120221 999.75 1008.50 994.75 1006.50 +15.50 5,968 21,627 +698
Sep12 120221 997.00 1012.50 997.00 1005.75 +15.50 6,842 19,230 -107
Oct12 120221 1001.75 1005.50 1001.75 1003.75 +15.75 3,175 14,086 +287
Nov12 120221 999.00 1006.25 999.00 1001.00 +15.75 2,693 10,153 +338
Dec12 120221 990.00 1005.75 987.25 999.00 +16.00 13,377 35,185 -94
Total Volume and Open Interest 309,334 568,660 -5,924
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120221 2.200 2.200 2.180 2.184 -0.031 115 876 -82
Apr12 120221 2.225 2.225 2.205 2.215 -0.023 168 1,395 +44
May12 120221 2.251 2.251 2.229 2.240 -0.025 242 1,215 +60
Jun12 120221 2.281 2.281 2.259 2.267 -0.017 73 909 -11
Jul12 120221 2.285 2.294 2.274 2.291 -0.009 179 1,717 +26
Aug12 120221 2.266 2.281 2.260 2.281 -0.006 244 1,145 +38
Sep12 120221 2.237 2.245 2.235 2.243 -0.006 138 1,013 +78
Total Volume and Open Interest 1,446 11,231 +152
WTI Crude Oil(ICE)
Apr12 120221 105.07 106.49 104.61 106.25 +2.65 50,061 50,055 +133
May12 120221 105.50 106.95 105.12 106.75 +2.69 16,444 28,957 +2,602
Jun12 120221 106.00 107.40 105.60 107.21 +2.69 20,872 51,375 +2,059
Jul12 120221 106.25 107.59 105.91 107.53 +2.65 7,542 29,470 +977
Aug12 120221 106.21 107.61 106.21 107.61 +2.61 5,243 15,608 -88
Sep12 120221 106.23 107.63 106.23 107.59 +2.55 4,560 13,553 +266
Oct12 120221 106.10 107.66 106.10 107.57 +2.52 2,415 8,784 -49
Nov12 120221 106.09 107.70 106.09 107.56 +2.51 1,035 5,580 -38
Dec12 120221 106.12 107.69 106.07 107.56 +2.51 11,766 57,711 +308
Jan13 120221 107.45 107.45 107.45 107.45 +2.51 191 5,904 +48
Feb13 120221 107.23 107.23 107.23 107.23 +2.50 36 2,035 +12
Mar13 120221 106.93 106.93 106.93 106.93 +2.48 114 3,500 +96
Apr13 120221 106.52 106.52 106.52 106.52 +2.45 0 470 +0
May13 120221 106.08 106.08 106.08 106.08 +2.41 0 623 +0
Jun13 120221 104.25 105.60 104.25 105.60 +2.37 788 14,714 +147
Jul13 120221 105.08 105.08 105.08 105.08 +2.34 0 132 +0
Total Volume and Open Interest 159,443 387,209 -2,747
US Dollar Index(ICE)
Mar12 120221 79.200 79.360 78.895 79.135 -0.320 35,088 48,193 -2,142
Jun12 120221 79.615 79.780 79.265 79.510 -0.335 139 837 +33
Sep12 120221 79.910 79.910 79.910 79.910 -0.335      
Total Volume and Open Interest 35,227 49,030 -2,109
Australian Dollar(CME)
Mar12 120221 107.37 107.83 106.21 106.38 -0.45 154,597 152,546 +1,503
Jun12 120221 106.59 106.59 105.18 105.31 -0.45 197 938 +80
Sep12 120221 104.29 104.75 104.29 104.29 -0.46 0 129 +0
Total Volume and Open Interest 154,794 153,623 +1,583
British Pound(CME)
Mar12 120221 158.55 158.95 157.69 157.82 -0.56 119,418 189,173 +2,130
Jun12 120221 158.62 159.14 157.62 157.70 -0.55 267 579 +136
Sep12 120221 157.55 158.11 157.55 157.55 -0.56 0 3 +0
Total Volume and Open Interest 119,685 189,758 +2,266
Canadian Dollar(CME)
Mar12 120221 100.59 100.90 100.18 100.31 -0.03 101,399 118,525 +716
Jun12 120221 100.40 100.65 99.98 100.11 -0.03 240 3,896 +90
Sep12 120221 99.95 99.95 99.90 99.90 -0.04 27 1,625 +3
Dec12 120221 100.00 100.16 99.70 99.72 -0.03 6 784 +5
Total Volume and Open Interest 101,672 124,894 +814
Japanese Yen(CME)
Mar12 120221 125.44 126.03 125.19 125.50 -0.39 86,290 147,992 -3,960
Jun12 120221 125.77 126.12 125.39 125.62 -0.41 375 2,194 +93
Sep12 120221 125.79 126.22 125.79 125.79 -0.43 0 16 +0
Total Volume and Open Interest 86,665 150,214 -3,867
Swiss Franc(CME)
Mar12 120221 109.14 110.23 108.90 109.70 +0.80 42,015 49,364 +371
Jun12 120221 109.41 110.32 109.06 109.85 +0.79 133 197 +89
Sep12 120221 110.04 110.04 109.26 110.04 +0.78 0 4 +0
Total Volume and Open Interest 42,148 49,566 +460
EuroFX(CME)
Mar12 120221 132.06 132.95 131.59 132.47 +0.88 358,451 288,063 -5,161
Jun12 120221 132.08 132.95 131.65 132.53 +0.88 1,232 5,874 +114
Sep12 120221 132.53 132.81 132.33 132.61 +0.87 60 126 +46
Total Volume and Open Interest 359,743 294,084 -5,001
Mexican Peso(CME)
Mar12 120221 784.2 787.8 778.8 781.5 +0.5 41,842 133,432 -1,804
Apr12 120221 779.5 779.5 779.0 779.5 +0.5      
Total Volume and Open Interest 45,944 163,940 +1,660
Brazilian Real(CME)
Mar12 120221 583.00 583.00 582.60 582.60 +0.45 516 3,315 -473
Apr12 120221 579.25 579.25 579.25 579.25 +0.75 413 612 +413
May12 120221 575.85 575.85 575.85 575.85 +1.05      
Jun12 120221 572.50 572.50 572.50 572.50 +1.35 3 78 +3
Total Volume and Open Interest 932 17,555 -57
30-Year T-Bonds(CBOT)
Mar12 120221 142~000 142~010 140~310 141~170 -0~180 382,286 589,213 -5,556
Jun12 120221 140~210 140~210 139~190 140~030 -0~180 2,633 11,693 +632
Sep12 120221 138~310 139~170 138~310 138~310 -0~180      
Total Volume and Open Interest 384,919 600,906 -4,924
10-Year T-Notes(CBOT)
Mar12 120221 130~255 130~270 130~120 130~205 -0~090 1,126,352 1,826,988 +28,211
Jun12 120221 130~170 130~215 130~030 130~110 -0~105 15,024 48,219 +3,256
Sep12 120221 129~160 129~265 129~160 129~160 -0~105      
Total Volume and Open Interest 1,141,376 1,875,208 +31,467
5-Year T-Notes(CBOT)
Mar12 120221 123~033 123~033 123~003 123~018 -0~020 668,029 1,390,431 -31,408
Jun12 120221 122~121 123~015 122~107 122~121 -0~022 3,096 9,828 +268
Sep12 120221 122~017 122~039 122~017 122~017 -0~022      
Total Volume and Open Interest 671,125 1,400,259 -31,140
2 Year T-Notes(CBOT)
Mar12 120221 110~027 110~028 110~023 110~026 -0~002 193,981 849,261 -27,320
Jun12 120221 110~015 110~018 110~012 110~015 -0~003 576 13,386 +183
Sep12 120221 109~081 109~084 109~081 109~081 -0~003      
Total Volume and Open Interest 194,557 862,647 -27,137
Eurodollars(CME)
Mar12 120221 99.530 99.537 99.518 99.530 unch 254,583 880,987 +23,516
Jun12 120221 99.505 99.520 99.485 99.505 +0.005 361,125 1,140,197 -16,490
Sep12 120221 99.470 99.480 99.445 99.465 unch 231,913 849,410 +8,008
Dec12 120221 99.435 99.440 99.405 99.420 -0.010 227,395 885,808 +801
Mar13 120221 99.410 99.415 99.375 99.395 -0.015 198,025 700,762 +1,614
Jun13 120221 99.385 99.385 99.340 99.360 -0.025 176,828 623,853 +4,331
Sep13 120221 99.330 99.335 99.290 99.310 -0.030 157,548 639,015 -4,420
Dec13 120221 99.260 99.265 99.215 99.240 -0.030 187,593 551,976 -1,931
Mar14 120221 99.185 99.190 99.140 99.160 -0.035 142,215 423,209 +241
Jun14 120221 99.060 99.085 99.030 99.050 -0.035 126,287 298,846 -3,589
Sep14 120221 98.940 98.955 98.890 98.915 -0.040 98,309 264,103 +4,712
Dec14 120221 98.770 98.795 98.720 98.750 -0.045 104,719 286,079 -3,254
Mar15 120221 98.610 98.630 98.550 98.585 -0.050 52,762 200,498 +4,821
Jun15 120221 0.136 0.161 0.071 0.106 -0.060 51,844 146,296 +856
Sep15 120221 6.535 6.550 6.465 6.495 +6.489 38,694 111,295 +1,725
Dec15 120221 6.385 6.385 6.295 6.330 -0.070 33,471 107,779 +3,787
Mar16 120221 6.225 6.240 6.150 6.185 -0.075 13,075 70,251 +618
Jun16 120221 6.090 6.095 6.000 6.040 -0.075 11,801 65,827 +1,023
Total Volume and Open Interest 2,499,699 8,453,780 +27,823
30 Day Federal Funds(CBOT)
Feb12 120221 99.893 99.895 99.890 99.893 +0.003 4,133 67,030 -104
Mar12 120221 99.890 99.895 99.885 99.890 +0.005 5,565 50,890 +592
Apr12 120221 99.885 99.895 99.885 99.890 +0.005 4,369 40,518 +1,839
May12 120221 99.885 99.895 99.880 99.885 +0.005 2,588 43,399 +516
Jun12 120221 99.880 99.895 99.880 99.885 +0.005 1,685 32,800 +676
Jul12 120221 99.880 99.890 99.875 99.880 +0.005 5,892 36,106 -1,473
Total Volume and Open Interest 43,014 532,059 +3,614
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120221 99.670 99.670 99.670 99.670 unch 0 58 +0
Jun12 120221 99.670 99.670 99.670 99.670 unch      
Sep12 120221 99.668 99.668 99.668 99.668 +0.003      
Dec12 120221 99.668 99.668 99.668 99.668 +0.007      
Mar13 120221 99.665 99.665 99.665 99.665 +0.010      
Jun13 120221 99.650 99.650 99.650 99.650 +0.010      
Sep13 120221 99.650 99.650 99.650 99.650 +0.010      
Dec13 120221 99.650 99.650 99.650 99.650 +0.010      
Mar14 120221 99.510 99.510 99.510 99.510 +0.010      
Jun14 120221 99.370 99.370 99.370 99.370 +0.010      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120221 99.67 99.67 99.67 99.67 unch 231 1,664 -231
Jun12 120221 99.67 99.67 99.67 99.67 unch 0 1,429 +0
Sep12 120221 99.67 99.67 99.67 99.67 +0.00 17 683 +4
Dec12 120221 99.67 99.67 99.67 99.67 +0.01 0 117 +0
Mar13 120221 99.67 99.67 99.67 99.67 +0.01 0 133 +0
Jun13 120221 99.65 99.65 99.65 99.65 +0.01 0 216 +0
Sep13 120221 99.65 99.65 99.65 99.65 +0.01 0 325 +0
Dec13 120221 99.65 99.65 99.65 99.65 +0.01 0 295 +0
Total Volume and Open Interest 248 4,862 -227
Japanese Gov't Bonds(SGX)
Mar12 120221 142.78 142.80 142.52 142.54 -0.24 3,899 26,932 +1,139
Jun12 120221 142.27 142.27 142.08 142.08 -0.22 2 6 +1
Sep12 120221 139.99 139.99 139.99 139.99 -0.22 0 5 +0
Total Volume and Open Interest 3,901 26,947 +1,140
Euro-Bund(EUREX)
Mar12 120221 137.88 138.30 137.70 137.96 -0.46 821,834 935,158 +28,243
Jun12 120221 136.09 136.56 136.04 136.26 -0.46 8,263 40,800 +7,422
Sep12 120221 136.16 136.16 136.16 136.16 -0.46 0 1 +0
Total Volume and Open Interest 830,097 975,959 +35,665
Euro-Bobl(EUREX)
Mar12 120221 124.78 125.01 124.72 124.85 -0.12 372,710 708,849 -7,538
Jun12 120221 123.15 123.41 123.15 123.24 -0.12 2,082 28,785 +2,056
Sep12 120221 123.10 123.10 123.10 123.10 -0.12 0 3 +0
Total Volume and Open Interest 374,792 737,637 -5,482
3-Mth Euribor(EUREX)
Mar12 120221 99.090 99.090 99.090 99.090 +0.020 6 1,542 -6
Jun12 120221 99.195 99.195 99.195 99.195 +0.025 0 1,259 +0
Sep12 120221 99.210 99.210 99.210 99.210 +0.020 0 1,059 +0
Total Volume and Open Interest 92 6,508 -92
Long Gilt(LIFFE)
Mar12 120221 114~17 115~02 114~16 114~31 -0~07 149,139 321,105 +5,103
Jun12 120221 112~29 113~13 112~29 113~12 -0~06 39 931 +15
Total Volume and Open Interest 149,178 322,036 +5,118
3-Mth Short Sterling(LIFFE)
Mar12 120221 98.96 98.97 98.96 98.96 unch 36,019 285,281 +2,859
Jun12 120221 98.98 98.99 98.97 98.98 +0.01 81,216 280,084 -4,988
Sep12 120221 98.98 98.99 98.96 98.98 +0.01 84,068 291,298 -5,533
Dec12 120221 98.97 98.98 98.94 98.97 +0.01 72,758 243,804 -6,003
Mar13 120221 98.96 98.97 98.93 98.96 +0.01 78,347 299,384 +1,745
Jun13 120221 98.91 98.93 98.88 98.92 unch 58,449 211,493 -3,028
Total Volume and Open Interest 517,143 2,111,971 -17,114
3-Mth Euribor(LIFFE)
Mar12 120221 99.090 99.100 99.085 99.090 +0.020 89,096 541,504 -8,880
Jun12 120221 99.195 99.210 99.190 99.195 +0.025 118,671 471,519 +5,881
Sep12 120221 99.205 99.240 99.205 99.210 +0.020 96,425 441,785 -293
Total Volume and Open Interest 684,472 3,390,350 +6,287
3-Mth Aus T-Bills(SFE)
Mar12 120221 95.62 95.67 95.60 95.64 +0.03 22,656 173,956 -2,813
Jun12 120221 95.73 95.79 95.70 95.76 unch 24,656 219,735 -249
Sep12 120221 95.80 95.86 95.77 95.82 -0.04 15,085 137,712 +3,142
Dec12 120221 95.82 95.88 95.77 95.83 -0.04 4,283 86,719 -184
Mar13 120221 95.82 95.88 95.77 95.84 -0.03 2,071 58,548 +821
Jun13 120221 95.74 95.85 95.74 95.81 -0.02 827 57,824 +461
Sep13 120221 95.72 95.81 95.72 95.76 -0.03 394 35,055 -73
Dec13 120221 95.77 95.77 95.72 95.72 -0.02 302 26,712 +91
Mar14 120221 95.68 95.68 95.68 95.68 -0.02 1 2,463 +1
Jun14 120221 95.62 95.62 95.62 95.62 -0.02 0 520 +0
Total Volume and Open Interest 70,277 799,492 +1,198
10-Year Aus T-Bonds(SFE)
Mar12 120221 95.83 95.88 95.81 95.85 -0.05 52,401 369,552 -1,209
Jun12 120221 95.85 95.85 95.85 95.85 -0.05      
Total Volume and Open Interest 52,401 369,552 -1,209
3-Year Aus T-Bonds(SFE)
Mar12 120221 96.29 96.37 96.26 96.32 -0.05 165,769 466,824 +17,427
Jun12 120221 96.34 96.34 96.34 96.34 -0.05      
Total Volume and Open Interest 165,769 466,824 +17,427
Gold(CMX)
Feb12 120221 1736.1 1760.0 1733.6 1757.1 +32.6 38 376 -9
Apr12 120221 1728.4 1761.9 1727.0 1758.5 +32.6 166,951 238,397 -206
Jun12 120221 1732.5 1764.4 1732.5 1761.4 +32.7 5,234 59,653 +1,956
Aug12 120221 1739.7 1764.1 1738.8 1764.1 +32.8 2,452 23,871 +1,277
Oct12 120221 1743.0 1766.7 1741.0 1766.7 +32.9 168 12,040 -44
Dec12 120221 1740.4 1772.3 1740.4 1769.2 +32.9 1,704 30,882 +308
Feb13 120221 1747.9 1771.7 1747.9 1771.7 +32.9 629 13,875 +150
Apr13 120221 1764.0 1774.5 1762.8 1774.5 +32.9 22 2,901 +6
Jun13 120221 1777.9 1777.9 1777.9 1777.9 +33.0 2,599 9,813 -1,609
Aug13 120221 1781.3 1781.3 1781.3 1781.3 +33.0 0 219 +0
Oct13 120221 1785.0 1785.0 1785.0 1785.0 +33.2 0 1 +0
Dec13 120221 1788.7 1788.7 1788.7 1788.7 +33.4 633 11,537 +93
Total Volume and Open Interest 182,208 440,676 +2,502
Silver(CMX)
Mar12 120221 3333.0 3446.5 3332.5 3442.9 +121.3 51,828 31,030 -1,202
May12 120221 3334.0 3452.0 3334.0 3450.0 +121.8 5,873 32,488 +1,635
Jul12 120221 3373.0 3456.0 3350.0 3455.4 +122.0 1,058 7,977 +124
Sep12 120221 3431.0 3459.4 3431.0 3459.4 +122.1 131 3,594 +47
Dec12 120221 3373.5 3464.7 3373.5 3464.7 +122.3 1,115 14,371 +35
Mar13 120221 3381.5 3465.6 3381.5 3465.6 +122.6 3 1,512 +0
May13 120221 3424.5 3465.8 3424.5 3465.8 +122.9 1 1,088 +0
Total Volume and Open Interest 60,627 107,270 +649
Platinum(NYMEX)
Apr12 120221 1641.1 1693.6 1639.9 1684.9 +51.0 9,205 40,939 -329
Jul12 120221 1650.4 1695.3 1650.4 1688.0 +50.9 100 2,608 +49
Oct12 120221 1685.0 1691.1 1685.0 1691.1 +50.9 36 410 +34
Jan13 120221 1694.1 1694.1 1694.1 1694.1 +50.9 0 3 +0
Total Volume and Open Interest 9,341 43,960 -246
Palladium(NYMEX)
Mar12 120221 32.14 59.39 32.14 55.39 +22.65 4,635 14,444 -1,202
Jun12 120221 35.64 59.69 35.64 57.19 +22.70 1,544 6,154 +1,203
Sep12 120221 40.64 58.44 40.64 58.44 +22.70 1 265 +0
Total Volume and Open Interest 6,180 20,865 +1
Copper(CMX)
Mar12 120221 375.50 384.45 372.40 383.65 +12.85 57,219 38,527 -1,223
May12 120221 376.00 385.30 373.25 384.45 +12.85 11,397 64,630 +2,748
Jul12 120221 378.00 386.00 375.90 385.65 +12.75 4,136 33,948 -222
Sep12 120221 380.20 386.70 379.50 386.55 +12.65 1,246 10,702 +519
Dec12 120221 383.05 388.15 380.75 387.40 +12.50 925 8,591 -123
Total Volume and Open Interest 76,445 167,762 +1,634
DJIA Index(CBOT)
Mar12 120221 13005 13021 12915 12945 +16 1,025 13,018 +913
Jun12 120221 12873 12873 12858 12873 +15 2 286 +0
Sep12 120221 12810 12810 12795 12810 +15      
Dec12 120221 12733 12733 12718 12733 +15      
Total Volume and Open Interest 1,027 13,304 +913
E-mini DJIA Index(CBOT)
Mar12 120221 12993 13024 12901 12945 +16 136,399 111,906 +4,472
Jun12 120221 12900 12947 12836 12873 +15 27 139 -6
Sep12 120221 12841 12841 12770 12810 +15 1 21 +1
Dec12 120221 12733 12733 12733 12733 +15 0 14 +0
Total Volume and Open Interest 136,427 112,080 +4,467
S & P 500(CME)
Mar12 120221 1366.30 1368.70 1356.00 1360.10 +0.40 13,886 239,663 +1,516
Jun12 120221 1359.00 1359.50 1350.50 1354.40 +0.40 2 5,859 -50
Sep12 120221 1350.00 1352.40 1344.40 1348.30 +0.40 0 1,040 +0
Dec12 120221 1342.20 1346.30 1338.30 1342.20 +0.40 0 502 +0
Total Volume and Open Interest 13,888 247,064 +1,466
S & P 500 E-Mini(Globex)
Mar12 120221 1366.75 1369.50 1355.75 1360.00 +0.25 1,962,084 2,693,762 +5,070
Jun12 120221 1360.25 1364.00 1350.25 1354.50 +0.50 1,634 72,881 +37
Total Volume and Open Interest 1,963,724 2,766,994 +5,102
NASDAQ 100(CME)
Mar12 120221 2595.00 2603.00 2575.00 2591.00 +9.00 1,484 19,982 +737
Jun12 120221 2594.00 2594.00 2575.00 2585.30 +8.80 2 2 +0
Sep12 120221 2582.80 2582.80 2582.00 2582.80 +8.80      
Total Volume and Open Interest 1,486 19,984 +737
NASDAQ 100 E-Mini(Globex)
Mar12 120221 2593.80 2601.80 2574.30 2591.00 +9.00 313,173 467,066 +20,910
Jun12 120221 2585.50 2598.50 2570.30 2585.30 +8.80 132 679 +103
Total Volume and Open Interest 313,305 467,766 +21,013
S & P Midcap 400(CME)
Mar12 120221 984.20 987.50 978.00 980.50 -4.00 182 2,255 +182
Jun12 120221 978.10 978.10 978.10 978.10 -4.00      
Sep12 120221 976.10 976.10 976.10 976.10 -4.00      
Total Volume and Open Interest 182 2,255 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120221 9500 9560 9435 9480 -5 10,484 29,506 +2,912
Jun12 120221 9435 9435 9365 9415 -10 3 587 -1
Total Volume and Open Interest 10,487 30,093 +2,911
Nikkei 225(SGX)
Mar12 120221 9470 9515 9425 9485 +90 134,012 216,635 +1,581
Jun12 120221 9355 9415 9355 9410 +95 293 10,661 +113
Sep12 120221 9405 9405 9405 9405 +90 0 30 +0
Total Volume and Open Interest 134,552 234,441 +1,725
CAC 40(EURONEXT)
Mar12 120221 3478.5 3480.0 3440.0 3465.0 +26.0 110,214 320,633 +47,079
Apr12 120221 3467.0 3467.0 3439.0 3458.0 +26.5 433 52 +16
May12 120221 3395.0 3395.0 3395.0 3395.0        
Hang Seng Index(HKFE)
Feb12 120221 21426 21498 21215 21428 -16 69,299 91,397 -251
Mar12 120221 21379 21450 21172 21376 -22 848 7,889 +49
Total Volume and Open Interest 71,103 103,194 +400
DAX(EUREX)
Mar12 120221 6958.5 6975.5 6872.0 6916.0 +73.5 162,242 162,160 +1,017
Jun12 120221 6952.5 6985.5 6887.0 6930.0 +74.5 488 6,441 +126
Sep12 120221 6960.0 6992.5 6898.5 6937.0 +74.0 67 382 -5
Total Volume and Open Interest 162,797 168,983 +1,138
FT-SE 100(EURONEXT)
Mar12 120221 5908.50 5932.50 5892.00 5910.50 +29.00 93,744 640,426 +2,047
Jun12 120221 5857.00 5868.00 5844.00 5860.00 +29.50 42 10,579 -6
Sep12 120221 5827.00 5827.00 5827.00 5827.00 +28.00 0 10 +0
Total Volume and Open Interest 93,786 651,015 +2,041
SPI 200(SFE)
Mar12 120221 4248.0 4284.0 4225.0 4273.0 +107.0 29,056 192,376 -1,616
Jun12 120221 4269.0 4285.0 4269.0 4285.0 +106.0 67 2,069 -46
Sep12 120221 4256.0 4256.0 4256.0 4256.0 +106.0 10 1,534 +1
Total Volume and Open Interest 29,168 199,859 -1,632
GSCI(CME)
Mar12 120221 695.00 702.00 694.00 701.50 +12.00 231 9,675 +124
Apr12 120221 696.00 703.00 696.00 703.00 +12.25 2 0 +0
May12 120221 704.00 704.00 704.00 704.00 +12.75      
Total Volume and Open Interest 233 9,675 +124
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