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 Wed February 22, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120222 1267.75 1272.50 1261.50 1272.25 +1.25 88,310 109,997 -7,277
May12 120222 1274.00 1279.00 1267.75 1278.75 +1.75 42,023 188,943 +6,974
Jul12 120222 1282.25 1287.00 1275.50 1286.50 +1.50 23,400 115,094 +283
Aug12 120222 1275.00 1280.50 1270.50 1280.50 +1.00 428 3,166 -11
Sep12 120222 1265.25 1271.00 1261.50 1271.00 +1.50 296 2,416 +75
Nov12 120222 1258.00 1264.00 1252.50 1264.00 +1.75 14,983 96,947 +2,229
Jan13 120222 1265.00 1269.25 1257.50 1269.25 +2.75 683 16,391 +334
Mar13 120222 1261.75 1270.00 1258.25 1270.00 +3.75 455 4,988 +239
May13 120222 1257.75 1266.00 1255.00 1266.00 +4.50 531 2,403 +247
Jul13 120222 1257.50 1267.25 1256.25 1267.25 +5.50 1,025 2,949 +140
Aug13 120222 1257.50 1257.50 1253.00 1257.50 +4.50 0 2 +0
Sep13 120222 1224.75 1230.25 1224.75 1230.25 +5.25      
Nov13 120222 1199.50 1208.50 1198.00 1208.50 +4.50 388 4,454 +223
Jan14 120222 1206.00 1215.50 1206.00 1215.50 +4.75 0 60 +0
Total Volume and Open Interest 172,525 548,249 +3,457
Soybean Meal(CBOT)
Mar12 120222 330.50 331.50 327.30 331.30 +1.10 37,791 48,361 -5,485
May12 120222 332.90 333.80 329.80 333.80 +1.10 24,014 55,932 +2,377
Jul12 120222 334.60 335.70 331.80 335.70 +1.10 8,436 30,900 +692
Aug12 120222 333.90 335.00 331.40 335.00 +1.20 461 6,816 +146
Sep12 120222 331.00 333.40 330.40 333.40 +1.30 378 6,219 +52
Oct12 120222 327.00 329.90 327.00 329.90 +1.80 136 3,534 -9
Dec12 120222 327.30 329.20 325.40 329.20 +1.90 2,251 20,397 +601
Jan13 120222 327.20 330.00 327.20 330.00 +1.90 58 2,889 +2
Mar13 120222 329.00 330.80 327.20 330.80 +1.90 52 3,358 +23
May13 120222 327.20 329.30 325.60 329.30 +1.90 30 1,722 -5
Total Volume and Open Interest 73,694 182,471 -1,592
Soybean Oil(CBOT)
Mar12 120222 54.00 54.22 53.70 54.22 +0.16 48,333 63,644 -7,718
May12 120222 54.43 54.65 54.11 54.61 +0.16 24,541 115,127 +1,623
Jul12 120222 54.83 55.05 54.51 55.02 +0.17 10,325 64,770 +1,642
Aug12 120222 54.80 55.14 54.69 55.14 +0.18 121 8,151 -13
Sep12 120222 54.90 55.24 54.78 55.24 +0.19 305 6,602 +57
Oct12 120222 54.88 55.28 54.88 55.28 +0.19 147 5,985 -4
Dec12 120222 55.22 55.53 54.98 55.45 +0.19 3,683 36,066 +393
Jan13 120222 55.38 55.55 55.36 55.55 +0.19 366 1,633 +325
Mar13 120222 55.19 55.63 55.19 55.63 +0.19 49 1,572 +3
May13 120222 55.12 55.58 55.12 55.58 +0.19 75 738 +17
Total Volume and Open Interest 88,500 307,300 -3,285
Canola(WCE)
Mar12 120222 559.9 559.9 555.8 558.4 +0.1 10,811 35,789 -9,869
May12 120222 559.1 561.8 557.4 560.0 -0.1 14,034 68,576 +8,455
Jul12 120222 560.7 564.0 560.1 563.0 +0.2 3,336 36,998 +437
Nov12 120222 531.5 532.6 529.3 531.8 +0.3 3,096 42,071 +1,583
Jan13 120222 535.6 536.1 534.7 536.1 -0.1 11 2,329 +11
Total Volume and Open Interest 31,288 187,355 +617
Corn(CBOT)
Mar12 120222 630.00 639.50 625.75 638.25 +8.75 148,467 233,427 -15,983
May12 120222 633.75 642.75 630.00 641.25 +7.75 94,029 392,719 +17,839
Jul12 120222 637.50 646.00 633.75 644.25 +6.75 49,044 263,371 -3,398
Sep12 120222 591.50 595.25 588.50 594.75 +3.00 9,642 92,676 +2,831
Dec12 120222 563.25 566.50 560.00 564.50 +0.75 22,386 260,874 +2,692
Mar13 120222 575.00 578.25 573.00 574.25 -1.25 962 46,269 +384
May13 120222 583.00 584.00 580.50 580.75 -1.50 61 2,557 +8
Jul13 120222 583.25 588.25 583.25 585.25 -1.75 143 3,661 +27
Sep13 120222 554.00 556.25 553.00 556.00 -0.25 26 704 +20
Dec13 120222 550.00 553.50 548.25 551.00 +0.75 495 19,010 +157
Total Volume and Open Interest 325,274 1,318,232 +4,585
Wheat(CBOT)
Mar12 120222 633.00 645.75 628.50 644.50 +11.50 43,159 69,667 -9,180
May12 120222 636.75 647.50 633.25 645.75 +9.00 37,362 158,843 +7,545
Jul12 120222 650.75 662.00 647.50 660.00 +8.50 12,470 108,820 -1,064
Sep12 120222 668.25 680.00 666.25 678.25 +8.25 3,549 42,468 +978
Dec12 120222 686.75 698.75 685.25 697.00 +7.00 3,800 65,193 +877
Mar13 120222 701.00 709.75 699.75 709.75 +8.00 303 6,031 +134
Total Volume and Open Interest 100,931 458,308 -604
Wheat(KCBT)
Mar12 120222 677.50 688.00 675.00 685.00 +8.00 9,571 26,901 -1,204
May12 120222 683.75 695.50 682.75 692.50 +8.50 5,000 42,930 +529
Jul12 120222 692.00 704.50 691.50 701.25 +8.75 2,827 48,701 -337
Sep12 120222 707.00 718.25 705.50 714.75 +9.25 260 10,958 +61
Dec12 120222 725.25 737.25 725.25 733.50 +7.25 589 13,472 -79
Mar13 120222 738.75 746.75 737.00 745.00 +7.25 5 567 +0
Total Volume and Open Interest 18,257 144,015 -1,030
Wheat(MGE)
Mar12 120222 818.00 821.00 811.50 818.25 +1.50 3,408 6,924 -1,574
May12 120222 813.25 820.75 806.50 819.50 +6.50 2,557 10,740 +632
Jul12 120222 802.00 813.25 800.50 813.00 +7.25 381 9,313 +35
Sep12 120222 785.50 793.25 778.00 792.25 +7.00 476 6,693 -75
Dec12 120222 788.25 796.50 782.00 795.50 +7.50 453 4,386 -149
Total Volume and Open Interest 7,295 38,421 -1,126
Oats(CBOT)
Mar12 120222 322.25 322.25 318.00 319.25 -1.25 444 3,175 -239
May12 120222 317.50 317.50 311.50 312.25 -5.00 303 6,640 +98
Jul12 120222 316.00 316.25 312.00 312.25 -4.00 43 621 +23
Sep12 120222 318.00 320.00 315.00 315.00 -5.00 0 55 +0
Total Volume and Open Interest 792 11,580 -118
Rough Rice(CBOT)
Mar12 120222 13.83 13.97 13.80 13.92 +0.09 1,369 5,465 -506
May12 120222 14.07 14.22 14.06 14.16 +0.09 941 7,720 +342
Jul12 120222 14.45 14.48 14.42 14.44 +0.10 95 1,331 -20
Sep12 120222 14.60 14.65 14.60 14.65 +0.07 56 580 +9
Total Volume and Open Interest 2,462 15,111 -175
Live Cattle(CME)
Feb12 120222 128.850 129.785 128.600 129.350 +0.450 6,970 8,853 -3,922
Apr12 120222 131.130 131.500 130.535 131.150 +0.020 27,891 153,755 +3,924
Jun12 120222 128.500 128.935 128.130 128.850 +0.165 13,302 99,134 +777
Aug12 120222 130.250 130.685 129.850 130.575 +0.250 7,859 53,378 +1,348
Oct12 120222 133.535 133.825 133.035 133.750 +0.215 2,811 19,892 +338
Dec12 120222 134.250 134.500 133.685 134.500 +0.200 2,178 13,788 +80
Total Volume and Open Interest 61,333 354,373 +2,723
Feeder Cattle(CME)
Mar12 120222 158.550 158.750 158.150 158.435 -0.165 3,374 17,255 +519
Apr12 120222 160.785 161.050 160.380 160.880 +0.030 2,153 10,751 +455
May12 120222 161.880 162.325 161.735 162.325 -0.025 1,844 10,495 +244
Aug12 120222 163.400 163.800 163.200 163.785 +0.085 1,929 11,642 +520
Sep12 120222 162.600 163.200 162.550 163.185 +0.035 417 2,115 +153
Oct12 120222 162.435 162.750 162.300 162.750 unch 143 1,101 +70
Nov12 120222 162.500 163.000 162.285 163.000 unch 95 605 +40
Total Volume and Open Interest 9,969 54,070 +2,012
Lean Hogs(CME)
Apr12 120222 89.830 90.980 89.700 90.330 +0.500 13,187 92,196 +1,017
May12 120222 98.500 99.000 98.250 99.000 +0.270 265 3,055 +35
Jun12 120222 99.100 100.350 99.100 100.135 +0.785 6,148 58,855 +883
Jul12 120222 99.700 100.580 99.650 100.300 +0.450 2,246 27,842 +337
Aug12 120222 99.500 100.100 99.385 99.850 +0.200 2,901 22,954 +559
Oct12 120222 89.930 90.000 89.400 89.930 unch 1,494 28,086 +493
Dec12 120222 85.800 85.930 85.150 85.785 -0.015 845 15,961 +322
Feb13 120222 86.500 86.700 86.000 86.700 +0.100 291 5,030 +75
Total Volume and Open Interest 27,408 257,477 +3,742
Class III Milk(CME)
Feb12 120222 16.09 16.09 16.07 16.07 unch 80 5,535 +11
Mar12 120222 15.41 15.45 15.35 15.37 -0.04 224 6,212 -31
Apr12 120222 15.25 15.26 15.12 15.24 -0.02 203 3,977 +10
May12 120222 15.46 15.46 15.35 15.41 -0.04 170 3,316 +27
Jun12 120222 15.86 15.86 15.67 15.71 -0.13 65 2,839 +21
Total Volume and Open Interest 898 33,572 +118
Cocoa(ICE)
Mar12 120222 2456 2480 2430 2457 +1 198 748 -343
May12 120222 2431 2454 2400 2438 +14 9,972 72,800 -111
Jul12 120222 2450 2470 2419 2453 +12 3,756 33,909 +1,099
Sep12 120222 2469 2469 2424 2455 +7 952 16,813 -30
Dec12 120222 2474 2474 2432 2458 +5 848 20,017 +98
Mar13 120222 2482 2482 2435 2467 +7 947 14,073 +246
May13 120222 2463 2491 2463 2484 +11 247 3,586 +67
Total Volume and Open Interest 16,931 163,562 +1,035
Coffee "C"(ICE)
Mar12 120222 204.00 205.10 200.35 200.75 -3.90 6,244 3,228 -3,963
May12 120222 206.00 206.40 201.45 201.85 -4.20 12,007 72,999 +1,718
Jul12 120222 208.50 209.00 204.40 204.70 -4.20 2,998 25,552 +189
Sep12 120222 210.95 211.90 207.30 207.50 -4.25 1,890 15,377 +496
Dec12 120222 215.15 215.25 211.00 211.10 -4.45 316 10,341 +122
Mar13 120222 215.20 215.40 214.20 214.20 -4.55 40 1,681 +2
Total Volume and Open Interest 23,526 130,164 -1,427
Orange Juice(ICE)
Mar12 120222 186.35 188.00 182.10 182.30 -4.05 3,313 6,738 -3,379
May12 120222 181.30 183.50 178.35 178.80 -1.65 3,070 13,141 +1,534
Jul12 120222 176.70 176.70 174.30 174.30 -2.45 241 1,238 +37
Sep12 120222 176.25 177.05 173.00 173.00 -2.60 221 559 +96
Nov12 120222 170.00 170.55 166.75 166.75 -2.60 51 388 +31
Jan13 120222 164.75 164.75 164.75 164.75 -2.60 10 30 +10
Total Volume and Open Interest 6,906 22,098 -1,671
Sugar #11(ICE)
Mar12 120222 25.43 25.81 25.25 25.76 +0.41 26,385 81,765 -9,441
May12 120222 24.47 24.75 24.29 24.71 +0.24 27,031 208,320 +2,412
Jul12 120222 23.72 23.96 23.51 23.91 +0.20 12,274 190,008 -1,072
Oct12 120222 23.95 24.15 23.76 24.11 +0.16 6,365 83,098 +1,216
Mar13 120222 24.44 24.69 24.36 24.67 +0.17 4,167 63,348 -523
Total Volume and Open Interest 78,504 688,394 -6,716
London Cocoa(LCE)
Mar12 120222 1550 1574 1541 1571 +23 3,250 52,471 -492
May12 120222 1560 1582 1550 1578 +22 6,454 31,520 -28
Jul12 120222 1575 1596 1566 1591 +20 1,405 31,754 -234
Sep12 120222 1577 1602 1572 1597 +20 1,807 23,140 -370
Dec12 120222 1575 1595 1566 1592 +21 1,425 20,036 +583
Mar13 120222 1577 1598 1571 1596 +21 1,097 13,119 +120
May13 120222 1591 1608 1591 1607 +19 235 7,174 +643
Total Volume and Open Interest 15,818 182,086 +265
London Sugar(LCE)
May12 120222 645.50 650.00 642.50 649.30 +6.10 4,071 23,846 -497
Aug12 120222 623.10 628.20 620.80 627.60 +6.60 2,052 19,600 +45
Oct12 120222 620.00 624.40 617.90 623.90 +5.80 703 7,566 +182
Dec12 120222 621.70 624.80 619.70 624.70 +4.50 118 2,647 +36
Mar13 120222 625.00 628.90 624.00 628.00 +3.60 305 3,974 +16
Total Volume and Open Interest 7,349 57,795 -188
Cotton(ICE)
Mar12 120222 91.20 91.65 88.50 88.57 -2.68 8,907 12,475 -8,740
May12 120222 93.00 93.45 90.45 90.53 -2.44 14,693 88,457 +5,141
Jul12 120222 94.32 94.75 91.82 91.88 -2.44 3,205 48,188 -416
Oct12 120222 92.70 92.70 92.70 92.70 -2.46 1 87 +0
Dec12 120222 93.30 93.99 91.12 91.19 -2.12 909 26,953 +201
Mar13 120222 93.76 93.76 92.25 92.25 -2.09 25 1,344 +13
Total Volume and Open Interest 27,761 178,666 -3,792
Lumber(CME)
Mar12 120222 259.1 268.2 257.6 264.3 +4.5 254 2,656 -69
May12 120222 271.0 280.9 269.8 279.7 +8.1 297 5,289 +139
Jul12 120222 281.1 292.0 280.7 288.4 +4.8 34 1,287 +18
Sep12 120222 288.0 297.0 285.3 296.1 +8.0 12 657 +7
Total Volume and Open Interest 599 10,186 +95
Crude Oil(NYM)
Apr12 120222 106.01 106.72 105.61 106.28 +0.03 238,124 260,523 +13,567
May12 120222 106.50 107.20 106.12 106.78 +0.03 84,099 123,222 -1,699
Jun12 120222 106.97 107.67 106.58 107.27 +0.06 106,492 127,963 -9,900
Jul12 120222 107.16 107.93 106.95 107.58 +0.05 53,285 94,322 -31
Aug12 120222 107.41 108.00 107.05 107.62 +0.01 23,520 41,771 -3,375
Sep12 120222 107.15 107.62 106.96 107.55 -0.04 19,879 47,620 +750
Oct12 120222 107.11 107.55 106.95 107.50 -0.07 8,250 35,252 +1,055
Nov12 120222 107.09 107.48 107.09 107.48 -0.08 7,060 34,038 +752
Dec12 120222 107.99 107.99 106.95 107.50 -0.06 58,339 189,673 -1,567
Jan13 120222 107.01 107.65 107.01 107.40 -0.05 3,876 35,512 +206
Feb13 120222 107.18 107.18 107.18 107.18 -0.05 1,654 17,868 +119
Mar13 120222 106.88 106.88 106.88 106.88 -0.05 1,403 20,966 +175
Apr13 120222 106.48 106.48 106.48 106.48 -0.04 747 9,447 +56
May13 120222 106.04 106.04 106.04 106.04 -0.04 708 9,741 -191
Jun13 120222 105.60 105.90 105.27 105.56 -0.04 9,335 57,944 +2,701
Jul13 120222 104.99 105.02 104.99 105.02 -0.06 406 8,315 +236
Total Volume and Open Interest 777,665 1,443,428 -38,045
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 120222 106.000 106.700 105.625 106.275 +0.025 5,465 1,268 +206
May12 120222 106.400 107.175 106.175 106.775 +0.025 143 204 +15
Jun12 120222 106.725 107.525 106.725 107.275 +0.075 54 167 +5
Jul12 120222 107.400 107.650 107.100 107.575 +0.050 8 24 +3
Aug12 120222 107.625 107.625 107.625 107.625 +0.025 0 9 +0
Sep12 120222 107.550 107.550 107.550 107.550 -0.050 0 2 +0
Oct12 120222 107.500 107.500 107.500 107.500 -0.075 0 10 +0
Nov12 120222 107.925 107.925 107.475 107.475 -0.075 0 2 +0
Total Volume and Open Interest 5,670 1,916 -1,415
Heating Oil(NYM)
Mar12 120222 323.50 328.20 321.87 327.24 +3.31 39,088 61,174 -8,339
Apr12 120222 322.84 327.45 321.36 326.50 +3.02 38,789 69,113 +6,286
May12 120222 321.78 326.07 320.41 325.09 +2.71 13,918 37,239 +1,202
Jun12 120222 321.01 325.05 319.71 324.17 +2.50 13,677 56,018 -1,285
Jul12 120222 319.96 325.09 319.96 324.29 +2.32 3,602 19,452 +544
Aug12 120222 322.18 324.80 321.89 324.45 +2.11 1,405 9,381 +129
Sep12 120222 322.39 324.72 320.88 324.72 +2.00 2,149 13,937 +566
Oct12 120222 321.45 325.20 321.45 325.07 +1.90 1,245 5,176 +15
Nov12 120222 323.00 325.65 323.00 325.38 +1.79 605 3,817 +225
Dec12 120222 322.52 326.38 321.53 325.65 +1.69 2,665 27,448 +668
Jan13 120222 324.87 326.02 324.87 325.85 +1.65 90 3,980 -17
Feb13 120222 325.50 325.50 325.30 325.30 +1.65 12 755 -12
Total Volume and Open Interest 117,259 308,927 -5
Gasoline(NYMEX)
Mar12 120222 306.48 310.43 304.65 308.77 +1.75 38,013 48,015 -11,763
Apr12 120222 324.58 327.48 322.58 326.30 +1.45 44,516 91,676 +5,823
May12 120222 323.21 326.40 321.83 325.36 +1.51 15,698 49,775 -891
Jun12 120222 320.10 323.33 319.05 322.49 +1.60 13,289 46,532 +205
Jul12 120222 316.20 318.56 315.15 318.42 +1.58 8,506 32,017 +1,074
Aug12 120222 312.13 313.72 310.56 313.72 +1.50 3,362 20,360 +604
Sep12 120222 307.88 308.63 305.97 308.63 +1.34 2,613 14,464 +99
Oct12 120222 290.66 293.53 290.66 293.17 +1.06 1,375 10,855 +494
Nov12 120222 287.30 288.47 287.30 288.35 +0.81 582 5,410 +108
Dec12 120222 284.40 285.82 283.41 285.41 +0.65 1,344 18,583 -46
Total Volume and Open Interest 130,959 349,058 -4,048
e-miNY RBOB Gasoline(NYM)
Mar12 120222 308.80 308.80 308.77 308.80 +1.80 0 1 +0
Apr12 120222 326.30 326.30 326.30 326.30 +1.40      
May12 120222 325.40 325.40 325.36 325.40 +1.50      
Jun12 120222 322.50 322.50 322.49 322.50 +1.60      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120222 2.637 2.668 2.534 2.643 +0.017 160,538 76,002 -13,247
Apr12 120222 2.793 2.799 2.669 2.775 +0.002 95,273 202,655 +6,707
May12 120222 2.887 2.906 2.781 2.882 +0.002 48,393 250,744 +5,808
Jun12 120222 2.978 2.997 2.870 2.975 +0.008 25,733 74,783 +377
Jul12 120222 3.030 3.063 2.966 3.045 +0.009 19,850 100,507 +1,634
Aug12 120222 3.082 3.103 3.009 3.083 +0.009 10,609 37,120 +1,194
Sep12 120222 3.095 3.114 3.020 3.095 +0.009 16,266 57,040 +1,408
Oct12 120222 3.144 3.163 3.039 3.146 +0.009 32,696 117,196 -581
Nov12 120222 3.285 3.335 3.230 3.323 +0.011 7,114 46,585 +536
Dec12 120222 3.614 3.631 3.524 3.613 +0.020 9,256 46,193 +993
Jan13 120222 3.715 3.766 3.640 3.752 +0.024 14,217 61,315 -1,331
Feb13 120222 3.700 3.774 3.698 3.763 +0.026 1,707 17,052 -73
Mar13 120222 3.708 3.760 3.674 3.747 +0.027 4,519 24,985 +609
Apr13 120222 3.650 3.718 3.623 3.708 +0.033 4,020 35,635 +331
May13 120222 3.689 3.746 3.662 3.746 +0.035 495 10,659 -110
Jun13 120222 3.735 3.796 3.705 3.794 +0.037 196 3,841 +16
Total Volume and Open Interest 453,281 1,255,954 +4,581
Brent Crude Oil(ICE)
Apr12 120222 121.50 123.23 121.00 122.90 +1.24 72,901 242,651 +1,633
May12 120222 120.62 122.15 120.12 121.81 +0.97 29,255 147,419 -4,569
Jun12 120222 120.06 121.32 119.50 120.98 +0.69 20,091 116,280 +3,354
Jul12 120222 119.55 120.61 118.91 120.30 +0.51 5,781 50,443 -1,809
Aug12 120222 118.99 119.82 118.29 119.62 +0.39 3,782 50,551 +3,014
Sep12 120222 118.31 119.05 117.48 118.83 +0.30 2,885 65,189 +1,498
Oct12 120222 117.88 118.37 116.81 118.14 +0.24 1,851 30,710 -2,180
Nov12 120222 117.30 117.76 116.21 117.51 +0.20 1,461 19,291 -69
Dec12 120222 116.72 117.21 115.61 116.88 +0.16 10,306 113,026 -2,693
Jan13 120222 116.23 116.23 116.23 116.23 +0.10 745 14,942 +112
Feb13 120222 115.56 115.56 115.56 115.56 +0.03 249 9,283 -103
Mar13 120222 114.89 114.89 114.89 114.89 -0.06 234 8,885 +43
Apr13 120222 114.23 114.23 114.23 114.23 -0.17 21 4,696 +151
May13 120222 113.54 113.54 113.54 113.54 -0.26 52 5,234 +75
Total Volume and Open Interest 152,289 1,037,620 -808
Gas Oil(ICE)
Mar12 120222 1018.25 1029.00 1011.75 1023.75 +10.00 33,799 126,490 -10,431
Apr12 120222 1016.50 1028.00 1011.00 1023.50 +11.00 31,944 109,876 +1,256
May12 120222 1012.50 1024.50 1008.25 1020.50 +11.00 11,225 68,740 -391
Jun12 120222 1009.00 1021.50 1006.00 1017.75 +10.75 8,288 64,815 +2,877
Jul12 120222 1010.50 1020.25 1005.50 1017.25 +10.75 1,224 34,306 -7
Aug12 120222 1009.75 1018.00 1005.75 1016.75 +10.25 1,119 21,052 -575
Sep12 120222 1009.00 1019.00 1004.75 1015.75 +10.00 1,700 19,925 +695
Oct12 120222 1007.00 1014.50 1002.50 1013.50 +9.75 1,058 14,222 +136
Nov12 120222 1004.50 1010.50 999.50 1010.50 +9.50 600 10,434 +281
Dec12 120222 1002.50 1010.25 996.50 1008.00 +9.00 2,841 34,902 -283
Total Volume and Open Interest 93,994 562,462 -6,198
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120222 2.190 2.206 2.179 2.201 +0.017 172 773 -103
Apr12 120222 2.215 2.232 2.215 2.232 +0.017 173 1,462 +67
May12 120222 2.250 2.263 2.250 2.258 +0.018 96 1,252 +37
Jun12 120222 2.276 2.291 2.276 2.283 +0.016 132 883 -26
Jul12 120222 2.285 2.314 2.285 2.305 +0.014 87 1,732 +15
Aug12 120222 2.297 2.300 2.295 2.295 +0.014 35 1,169 +24
Sep12 120222 2.254 2.254 2.254 2.254 +0.011 17 1,012 -1
Total Volume and Open Interest 943 11,247 +16
WTI Crude Oil(ICE)
Apr12 120222 105.97 106.71 105.61 106.28 +0.03 14,982 50,963 +908
May12 120222 106.50 107.19 106.13 106.78 +0.03 4,525 28,218 -739
Jun12 120222 106.88 107.62 106.59 107.27 +0.06 5,539 49,741 -1,634
Jul12 120222 107.50 107.91 107.00 107.58 +0.05 2,450 28,251 -1,219
Aug12 120222 107.11 107.95 107.10 107.62 +0.01 1,724 16,072 +464
Sep12 120222 107.16 107.88 106.99 107.55 -0.04 1,133 13,294 -259
Oct12 120222 107.16 107.50 106.97 107.50 -0.07 519 8,640 -144
Nov12 120222 107.16 107.63 106.97 107.48 -0.08 278 5,866 +286
Dec12 120222 107.68 107.84 106.96 107.50 -0.06 3,117 56,910 -801
Jan13 120222 107.40 107.40 107.40 107.40 -0.05 53 5,861 -43
Feb13 120222 107.18 107.18 107.18 107.18 -0.05 16 2,042 +7
Mar13 120222 106.88 106.88 106.88 106.88 -0.05 3 3,495 -5
Apr13 120222 106.48 106.48 106.48 106.48 -0.04 0 470 +0
May13 120222 106.04 106.04 106.04 106.04 -0.04 0 623 +0
Jun13 120222 105.32 105.61 105.29 105.56 -0.04 119 14,552 -162
Jul13 120222 105.02 105.02 105.02 105.02 -0.06 0 132 +0
Total Volume and Open Interest 35,309 367,362 -19,847
US Dollar Index(ICE)
Mar12 120222 79.200 79.465 79.080 79.302 +0.167 5,527 49,268 +1,075
Jun12 120222 79.655 79.830 79.555 79.673 +0.162 32 870 +33
Sep12 120222 80.073 80.073 80.073 80.073 +0.162      
Total Volume and Open Interest 5,559 50,138 +1,108
Australian Dollar(CME)
Mar12 120222 106.20 106.55 105.73 106.13 -0.25 102,151 149,503 -3,043
Jun12 120222 105.34 105.47 104.68 105.06 -0.25 32 936 -2
Sep12 120222 104.06 104.29 104.06 104.06 -0.23 0 129 +0
Total Volume and Open Interest 102,183 150,578 -3,045
British Pound(CME)
Mar12 120222 157.81 158.13 156.45 156.69 -1.13 86,835 186,048 -3,125
Jun12 120222 157.65 157.70 156.36 156.57 -1.13 184 572 -7
Sep12 120222 156.46 157.55 156.46 156.46 -1.09 0 3 +0
Total Volume and Open Interest 87,019 186,626 -3,132
Canadian Dollar(CME)
Mar12 120222 100.19 100.40 99.74 100.00 -0.31 73,895 119,443 +918
Jun12 120222 100.08 100.19 99.64 99.80 -0.31 722 4,116 +220
Sep12 120222 99.70 99.90 99.40 99.60 -0.30 5 1,626 +1
Dec12 120222 99.17 99.72 99.17 99.40 -0.32 46 805 +21
Total Volume and Open Interest 74,668 126,054 +1,160
Japanese Yen(CME)
Mar12 120222 125.44 125.45 124.39 124.68 -0.82 88,465 148,113 +121
Jun12 120222 125.45 125.62 124.58 124.81 -0.81 331 2,235 +41
Sep12 120222 125.15 125.79 124.75 124.98 -0.81 3 19 +3
Total Volume and Open Interest 88,799 150,379 +165
Swiss Franc(CME)
Mar12 120222 109.61 109.95 109.46 109.84 +0.14 31,834 50,816 +1,452
Jun12 120222 109.90 110.08 109.68 109.99 +0.14 76 265 +68
Sep12 120222 110.18 110.18 110.04 110.18 +0.14 0 4 +0
Total Volume and Open Interest 31,910 51,086 +1,520
EuroFX(CME)
Mar12 120222 132.30 132.68 132.12 132.45 -0.02 232,493 289,422 +1,359
Jun12 120222 132.53 132.75 132.27 132.52 -0.01 724 5,930 +56
Sep12 120222 132.46 132.69 132.46 132.57 -0.04 2 127 +1
Total Volume and Open Interest 233,219 295,500 +1,416
Mexican Peso(CME)
Mar12 120222 780.0 781.5 776.2 776.5 -5.0 35,931 131,749 -1,683
Apr12 120222 774.5 779.5 774.5 774.5 -5.0      
Total Volume and Open Interest 40,701 166,521 +2,581
Brazilian Real(CME)
Mar12 120222 582.60 585.05 582.35 584.90 +2.30 274 3,071 -244
Apr12 120222 581.15 581.15 581.15 581.15 +1.90 0 612 +0
May12 120222 577.40 577.40 577.40 577.40 +1.55      
Jun12 120222 572.70 573.65 572.50 573.65 +1.15 247 259 +181
Total Volume and Open Interest 521 17,492 -63
30-Year T-Bonds(CBOT)
Mar12 120222 141~090 142~140 141~000 142~080 +0~230 237,005 593,417 +4,204
Jun12 120222 139~280 140~310 139~200 140~260 +0~230 1,660 11,811 +118
Sep12 120222 139~220 139~220 138~310 139~220 +0~230      
Total Volume and Open Interest 238,665 605,228 +4,322
10-Year T-Notes(CBOT)
Mar12 120222 130~175 131~030 130~120 131~015 +0~130 850,831 1,851,835 +24,847
Jun12 120222 130~075 130~260 130~040 130~245 +0~135 12,778 52,795 +4,576
Sep12 120222 129~295 129~295 129~160 129~295 +0~135      
Total Volume and Open Interest 863,609 1,904,631 +29,423
5-Year T-Notes(CBOT)
Mar12 120222 123~013 123~046 123~004 123~043 +0~025 518,874 1,386,835 -3,596
Jun12 120222 122~115 123~022 122~109 123~019 +0~026 10,640 13,328 +3,500
Sep12 120222 122~043 122~043 122~017 122~043 +0~026      
Total Volume and Open Interest 529,514 1,400,163 -96
2 Year T-Notes(CBOT)
Mar12 120222 110~026 110~030 110~024 110~029 +0~003 158,288 826,872 -22,389
Jun12 120222 110~015 110~018 110~013 110~018 +0~003 3,435 16,039 +2,653
Sep12 120222 109~084 109~084 109~081 109~084 +0~003      
Total Volume and Open Interest 161,723 842,911 -19,736
Eurodollars(CME)
Mar12 120222 99.533 99.535 99.520 99.527 -0.003 177,971 878,591 -2,396
Jun12 120222 99.505 99.515 99.495 99.500 -0.005 219,353 1,152,080 +11,883
Sep12 120222 99.465 99.475 99.455 99.465 unch 184,358 845,002 -4,408
Dec12 120222 99.420 99.435 99.410 99.425 +0.005 151,926 881,094 -4,714
Mar13 120222 99.400 99.410 99.380 99.400 +0.005 143,195 694,638 -6,124
Jun13 120222 99.365 99.380 99.340 99.370 +0.010 133,939 627,317 +3,464
Sep13 120222 99.320 99.330 99.285 99.325 +0.015 117,876 638,217 -798
Dec13 120222 99.245 99.265 99.215 99.260 +0.020 115,061 544,958 -7,018
Mar14 120222 99.165 99.195 99.130 99.190 +0.030 90,162 418,227 -4,982
Jun14 120222 99.050 99.095 99.020 99.090 +0.040 97,188 289,918 -8,928
Sep14 120222 98.910 98.970 98.880 98.960 +0.045 78,157 254,050 -10,053
Dec14 120222 98.755 98.805 98.710 98.795 +0.045 93,011 294,148 +8,069
Mar15 120222 98.570 98.645 98.550 98.635 +0.050 65,590 203,351 +2,853
Jun15 120222 0.101 0.171 0.066 0.161 +0.055 75,429 159,905 +13,609
Sep15 120222 6.485 0.011 6.455 0.001 -6.494 41,970 113,555 +2,260
Dec15 120222 6.365 6.405 6.285 6.395 +0.065 40,781 112,700 +4,921
Mar16 120222 6.175 6.260 6.140 6.255 +0.070 16,414 69,647 -604
Jun16 120222 6.035 6.115 5.990 6.110 +0.070 19,631 67,696 +1,869
Total Volume and Open Interest 1,898,532 8,456,854 +3,074
30 Day Federal Funds(CBOT)
Feb12 120222 99.893 99.895 99.893 99.893 unch 4,026 66,564 -466
Mar12 120222 99.890 99.895 99.885 99.890 unch 5,983 52,462 +1,572
Apr12 120222 99.890 99.895 99.880 99.890 unch 3,142 42,406 +1,888
May12 120222 99.885 99.895 99.885 99.885 unch 1,516 44,100 +701
Jun12 120222 99.885 99.890 99.880 99.885 unch 2,825 34,180 +1,380
Jul12 120222 99.885 99.885 99.875 99.880 unch 799 36,392 +286
Total Volume and Open Interest 27,444 537,682 +5,623
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120222 99.670 99.670 99.670 99.670 unch 0 58 +0
Jun12 120222 99.670 99.670 99.670 99.670 unch      
Sep12 120222 99.668 99.668 99.668 99.668 unch      
Dec12 120222 99.668 99.668 99.668 99.668 unch      
Mar13 120222 99.665 99.665 99.665 99.665 unch      
Jun13 120222 99.650 99.650 99.650 99.650 unch      
Sep13 120222 99.650 99.650 99.650 99.650 unch      
Dec13 120222 99.650 99.650 99.650 99.650 unch      
Mar14 120222 99.510 99.510 99.510 99.510 unch      
Jun14 120222 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120222 99.67 99.67 99.67 99.67 unch 0 1,664 +0
Jun12 120222 99.67 99.67 99.67 99.67 unch 0 1,429 +0
Sep12 120222 99.67 99.67 99.67 99.67 unch 0 683 +0
Dec12 120222 99.67 99.67 99.67 99.67 unch 0 117 +0
Mar13 120222 99.67 99.67 99.67 99.67 unch 0 131 -2
Jun13 120222 99.65 99.65 99.65 99.65 unch 0 216 +0
Sep13 120222 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120222 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 0 4,860 -2
Japanese Gov't Bonds(SGX)
Mar12 120222 142.56 142.63 142.40 142.46 -0.08 2,347 26,485 -447
Jun12 120222 142.18 142.18 141.97 141.99 -0.09 20 27 +21
Sep12 120222 139.90 139.90 139.90 139.90 -0.09 0 5 +0
Total Volume and Open Interest 2,367 26,521 -426
Euro-Bund(EUREX)
Mar12 120222 137.85 139.02 137.72 138.53 +0.57 344,465 899,323 -35,835
Jun12 120222 136.13 137.31 136.05 136.84 +0.58 386 41,846 +1,046
Sep12 120222 136.73 136.73 136.73 136.73 +0.57 0 1 +0
Total Volume and Open Interest 344,851 941,170 -34,789
Euro-Bobl(EUREX)
Mar12 120222 124.77 125.25 124.68 125.05 +0.20 244,093 720,310 +11,461
Jun12 120222 123.19 123.61 123.19 123.45 +0.21 1,670 30,755 +1,970
Sep12 120222 123.30 123.30 123.30 123.30 +0.20 0 3 +0
Total Volume and Open Interest 245,763 751,068 +13,431
3-Mth Euribor(EUREX)
Mar12 120222 99.085 99.085 99.085 99.085 -0.005 0 1,542 +0
Jun12 120222 99.180 99.180 99.175 99.175 -0.020 0 1,259 +0
Sep12 120222 99.200 99.200 99.190 99.190 -0.020 0 959 -100
Total Volume and Open Interest 0 6,408 -100
Long Gilt(LIFFE)
Mar12 120222 114~25 116~01 114~22 115~20 +0~22 70,391 309,378 -11,727
Jun12 120222 113~06 114~18 113~03 114~05 +0~25 2,945 4,338 +3,407
Total Volume and Open Interest 73,336 313,716 -8,320
3-Mth Short Sterling(LIFFE)
Mar12 120222 98.96 98.99 98.96 98.99 +0.03 35,264 278,048 -7,233
Jun12 120222 98.99 99.04 98.98 99.03 +0.05 39,608 258,469 -21,615
Sep12 120222 98.99 99.05 98.97 99.03 +0.05 26,749 283,281 -8,017
Dec12 120222 98.97 99.05 98.95 99.01 +0.04 49,052 220,198 -23,606
Mar13 120222 98.96 99.04 98.93 99.00 +0.04 59,833 289,390 -9,994
Jun13 120222 98.92 99.01 98.89 98.97 +0.05 26,727 206,656 -4,837
Total Volume and Open Interest 321,444 2,018,333 -93,638
3-Mth Euribor(LIFFE)
Mar12 120222 99.095 99.095 99.080 99.085 -0.005 33,071 539,132 -2,372
Jun12 120222 99.195 99.205 99.170 99.175 -0.020 60,791 463,229 -8,290
Sep12 120222 99.210 99.215 99.185 99.190 -0.020 51,770 444,576 +2,791
Total Volume and Open Interest 336,795 3,366,402 -23,948
3-Mth Aus T-Bills(SFE)
Mar12 120222 95.63 95.65 95.63 95.64 unch 22,083 175,340 +1,384
Jun12 120222 95.75 95.80 95.74 95.77 +0.01 24,051 226,816 +7,081
Sep12 120222 95.81 95.86 95.79 95.84 +0.02 18,032 139,891 +2,179
Dec12 120222 95.83 95.88 95.80 95.85 +0.02 8,668 88,796 +2,077
Mar13 120222 95.83 95.87 95.81 95.85 +0.01 4,563 60,482 +1,934
Jun13 120222 95.78 95.84 95.78 95.82 +0.01 1,166 58,379 +555
Sep13 120222 95.76 95.80 95.76 95.77 +0.01 438 35,108 +53
Dec13 120222 95.73 95.76 95.72 95.72 unch 76 26,763 +51
Mar14 120222 95.69 95.69 95.69 95.69 +0.01 10 2,482 +19
Jun14 120222 95.63 95.63 95.63 95.63 +0.01 0 520 +0
Total Volume and Open Interest 79,087 814,824 +15,332
10-Year Aus T-Bonds(SFE)
Mar12 120222 95.84 95.89 95.82 95.85 unch 43,918 372,832 +3,280
Jun12 120222 95.85 95.85 95.85 95.85 unch      
Total Volume and Open Interest 43,918 372,832 +3,280
3-Year Aus T-Bonds(SFE)
Mar12 120222 96.31 96.36 96.28 96.31 -0.01 185,317 463,307 -3,517
Jun12 120222 96.33 96.33 96.33 96.33 -0.01      
Total Volume and Open Interest 185,317 463,307 -3,517
Gold(CMX)
Feb12 120222 1758.7 1781.9 1750.5 1770.0 +12.9 80 346 -30
Apr12 120222 1761.4 1783.4 1750.7 1771.3 +12.8 116,795 235,877 -2,520
Jun12 120222 1763.2 1785.3 1754.1 1774.2 +12.8 4,544 60,928 +1,275
Aug12 120222 1764.6 1786.6 1759.7 1776.8 +12.7 2,849 24,313 +442
Oct12 120222 1767.1 1790.8 1760.5 1779.4 +12.7 300 12,096 +56
Dec12 120222 1770.0 1793.5 1762.5 1781.9 +12.7 1,994 31,002 +120
Feb13 120222 1769.9 1793.6 1767.8 1784.4 +12.7 897 14,287 +412
Apr13 120222 1772.9 1787.3 1770.4 1787.3 +12.8 3 2,898 -3
Jun13 120222 1799.0 1799.0 1790.6 1790.6 +12.7 64 9,817 +4
Aug13 120222 1794.0 1794.0 1794.0 1794.0 +12.7 4 219 +0
Oct13 120222 1797.7 1797.7 1797.7 1797.7 +12.7 0 1 +0
Dec13 120222 1801.4 1811.6 1801.4 1801.4 +12.7 1,121 10,893 -644
Total Volume and Open Interest 129,738 439,791 -885
Silver(CMX)
Mar12 120222 3436.0 3449.5 3390.0 3425.4 -17.5 39,578 29,314 -1,716
May12 120222 3444.0 3456.5 3398.5 3432.8 -17.2 8,698 33,304 +816
Jul12 120222 3450.5 3456.0 3410.5 3438.2 -17.2 1,253 8,441 +464
Sep12 120222 3431.0 3461.5 3421.0 3442.1 -17.3 264 3,734 +140
Dec12 120222 3448.5 3463.0 3418.0 3447.4 -17.3 333 14,325 -46
Mar13 120222 3450.5 3450.5 3448.6 3448.6 -17.0 23 1,532 +20
May13 120222 3448.8 3448.8 3448.8 3448.8 -17.0 1 1,088 +0
Total Volume and Open Interest 50,988 106,962 -308
Platinum(NYMEX)
Apr12 120222 1692.0 1733.9 1689.0 1720.8 +35.9 4,611 40,680 -259
Jul12 120222 1692.9 1732.0 1692.9 1724.2 +36.2 31 2,617 +9
Oct12 120222 1702.4 1735.3 1702.4 1727.3 +36.2 2 408 -2
Jan13 120222 1730.3 1730.3 1730.3 1730.3 +36.2 0 3 +0
Total Volume and Open Interest 4,644 43,708 -252
Palladium(NYMEX)
Mar12 120222 55.44 69.04 52.89 62.39 +7.00 2,559 13,638 -806
Jun12 120222 56.49 70.69 54.64 64.24 +7.05 830 6,592 +438
Sep12 120222 58.64 65.49 58.64 65.49 +7.05 5 265 +0
Total Volume and Open Interest 3,396 20,497 -368
Copper(CMX)
Mar12 120222 383.45 385.15 379.40 383.35 -0.30 56,865 35,916 -2,611
May12 120222 384.45 385.90 380.30 384.25 -0.20 13,070 66,171 +1,541
Jul12 120222 385.60 386.75 381.60 385.40 -0.25 1,577 34,305 +357
Sep12 120222 383.85 386.50 383.60 386.30 -0.25 187 10,738 +36
Dec12 120222 387.90 387.90 385.60 387.15 -0.25 307 8,527 -64
Total Volume and Open Interest 72,636 167,229 -533
DJIA Index(CBOT)
Mar12 120222 12940 12974 12895 12916 -29 125 12,986 -32
Jun12 120222 12844 12873 12844 12844 -29 0 286 +0
Sep12 120222 12781 12810 12781 12781 -29      
Dec12 120222 12704 12733 12704 12704 -29      
Total Volume and Open Interest 125 13,272 -32
E-mini DJIA Index(CBOT)
Mar12 120222 12941 12977 12891 12916 -29 80,405 109,403 -2,503
Jun12 120222 12870 12909 12844 12844 -29 36 160 +21
Sep12 120222 12802 12802 12781 12781 -29 0 21 +0
Dec12 120222 12704 12704 12704 12704 -29 0 14 +0
Total Volume and Open Interest 80,441 109,598 -2,482
S & P 500(CME)
Mar12 120222 1359.80 1363.90 1353.20 1355.90 -4.20 10,395 240,195 +532
Jun12 120222 1353.20 1353.90 1347.40 1350.20 -4.20 2,034 7,795 +1,936
Sep12 120222 1344.20 1344.20 1341.30 1344.20 -4.10 15 1,039 -1
Dec12 120222 1338.20 1338.20 1335.20 1338.20 -4.00 0 502 +0
Total Volume and Open Interest 12,444 249,531 +2,467
S & P 500 E-Mini(Globex)
Mar12 120222 1359.75 1364.00 1353.00 1356.00 -4.00 1,250,939 2,705,934 +12,172
Jun12 120222 1353.75 1358.25 1347.75 1350.25 -4.25 4,493 75,311 +2,430
Total Volume and Open Interest 1,255,443 2,781,601 +14,607
NASDAQ 100(CME)
Mar12 120222 2591.00 2600.30 2575.00 2578.80 -12.20 3,426 18,151 -1,831
Jun12 120222 2573.00 2574.30 2570.00 2573.00 -12.30 0 2 +0
Sep12 120222 2570.50 2571.80 2570.50 2570.50 -12.30      
Total Volume and Open Interest 3,426 18,153 -1,831
NASDAQ 100 E-Mini(Globex)
Mar12 120222 2590.30 2600.50 2575.30 2578.80 -12.20 216,108 458,603 -8,463
Jun12 120222 2585.00 2594.50 2570.00 2573.00 -12.30 46 691 +12
Total Volume and Open Interest 216,154 459,315 -8,451
S & P Midcap 400(CME)
Mar12 120222 978.30 978.30 974.80 974.80 -5.70 0 2,255 +0
Jun12 120222 972.40 972.40 972.40 972.40 -5.70      
Sep12 120222 970.40 970.40 970.40 970.40 -5.70      
Total Volume and Open Interest 0 2,255 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120222 9470 9610 9445 9580 +100 7,985 30,892 +1,386
Jun12 120222 9405 9535 9405 9515 +100 6 591 +4
Total Volume and Open Interest 7,991 31,483 +1,390
Nikkei 225(SGX)
Mar12 120222 9480 9580 9440 9575 +90 102,508 216,749 +114
Jun12 120222 9405 9500 9375 9500 +90 594 11,270 +609
Sep12 120222 9500 9500 9500 9500 +95 0 30 +0
Total Volume and Open Interest 103,196 235,176 +735
CAC 40(EURONEXT)
Mar12 120222 3462.5 3479.0 3441.5 3448.5 -16.5 99,760 337,784 +17,151
Apr12 120222 3466.5 3469.5 3438.0 3441.5 -16.5 35 417 +365
May12 120222 3380.0 3380.0 3380.0 3380.0 -15.0      
Total Volume and Open Interest 99,796 338,364  
Hang Seng Index(HKFE)
Feb12 120222 21332 21574 21265 21494 +66 70,305 90,971 -426
Mar12 120222 21281 21525 21220 21440 +64 2,603 10,655 +2,766
Total Volume and Open Interest 73,121 105,590 +2,396
DAX(EUREX)
Mar12 120222 6905.5 6922.5 6821.0 6849.5 -66.5 86,827 163,760 +1,600
Jun12 120222 6919.0 6932.5 6840.0 6863.0 -67.0 436 6,962 +521
Sep12 120222 6928.0 6940.0 6866.5 6870.5 -66.5 55 371 -11
Total Volume and Open Interest 87,318 171,093 +2,110
FT-SE 100(EURONEXT)
Mar12 120222 5897.50 5916.50 5871.50 5900.00 -10.50 42,493 636,831 -3,595
Jun12 120222 5862.00 5862.00 5824.00 5849.00 -11.00 270 10,831 +252
Sep12 120222 5816.00 5816.00 5816.00 5816.00 -11.00 0 10 +0
Total Volume and Open Interest 42,763 647,672 -3,343
SPI 200(SFE)
Mar12 120222 4277.0 4289.0 4244.0 4273.0 unch 35,916 200,618 +8,242
Jun12 120222 4289.0 4289.0 4277.0 4287.0 +2.0 21 2,087 +18
Sep12 120222 4257.0 4257.0 4257.0 4257.0 +1.0 0 1,534 +0
Total Volume and Open Interest 35,938 205,427 +5,568
GSCI(CME)
Mar12 120222 699.25 705.25 699.25 705.25 +3.75 147 9,644 -31
Apr12 120222 701.00 703.05 701.00 701.00 -2.00 2 0 +0
May12 120222 702.00 704.05 702.00 702.00 -2.00      
Total Volume and Open Interest 149 9,644 -31
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