Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 23, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120223 1271.00 1280.00 1266.50 1276.75 +4.50 98,178 98,151 -11,846
May12 120223 1277.25 1286.25 1272.25 1283.50 +4.75 52,842 191,299 +2,356
Jul12 120223 1285.00 1294.00 1280.50 1291.25 +4.75 32,261 117,069 +1,975
Aug12 120223 1277.00 1288.00 1275.00 1285.50 +5.00 1,445 3,410 +244
Sep12 120223 1274.50 1277.00 1268.75 1274.75 +3.75 1,882 2,912 +496
Nov12 120223 1261.75 1268.75 1257.50 1267.75 +3.75 18,980 98,696 +1,749
Jan13 120223 1265.75 1272.75 1265.75 1272.00 +2.75 679 16,560 +169
Mar13 120223 1270.00 1274.00 1266.50 1272.25 +2.25 316 5,157 +169
May13 120223 1270.00 1270.00 1263.50 1268.50 +2.50 213 2,426 +23
Jul13 120223 1267.75 1270.00 1265.25 1269.75 +2.50 564 3,254 +305
Aug13 120223 1260.00 1260.00 1257.50 1260.00 +2.50 5 2 +0
Sep13 120223 1232.75 1232.75 1230.25 1232.75 +2.50 4 2 +2
Nov13 120223 1205.00 1211.25 1205.00 1211.25 +2.75 548 4,693 +239
Jan14 120223 1217.75 1218.00 1215.50 1218.00 +2.50 0 60 +0
Total Volume and Open Interest 207,934 544,143 -4,106
Soybean Meal(CBOT)
Mar12 120223 330.50 334.90 329.10 332.90 +1.60 40,716 42,227 -6,134
May12 120223 333.40 337.60 331.60 335.30 +1.50 28,041 60,392 +4,460
Jul12 120223 334.80 339.40 333.50 337.20 +1.50 8,992 33,346 +2,446
Aug12 120223 336.00 338.40 334.60 336.40 +1.40 263 6,836 +20
Sep12 120223 335.00 336.70 333.10 334.70 +1.30 656 6,290 +71
Oct12 120223 330.40 332.60 328.70 330.80 +0.90 220 3,611 +77
Dec12 120223 328.20 331.80 327.00 330.20 +1.00 4,279 20,502 +105
Jan13 120223 331.00 331.00 330.00 331.00 +1.00 112 2,866 -23
Mar13 120223 331.40 332.70 329.50 331.80 +1.00 110 3,404 +46
May13 120223 329.50 330.70 329.50 330.30 +1.00 48 1,698 -24
Total Volume and Open Interest 83,783 183,614 +1,143
Soybean Oil(CBOT)
Mar12 120223 54.18 54.35 53.91 54.20 -0.02 70,696 57,060 -6,584
May12 120223 54.57 54.73 54.30 54.59 -0.02 47,778 124,475 +9,348
Jul12 120223 55.00 55.13 54.69 55.00 -0.02 16,615 66,810 +2,040
Aug12 120223 54.93 55.16 54.89 55.10 -0.04 612 8,122 -29
Sep12 120223 55.10 55.30 54.96 55.20 -0.04 932 6,597 -5
Oct12 120223 55.31 55.31 55.04 55.26 -0.02 312 5,985 +0
Dec12 120223 55.37 55.53 55.10 55.42 -0.03 8,812 37,455 +1,389
Jan13 120223 55.50 55.55 55.50 55.50 -0.05 256 1,749 +116
Mar13 120223 55.60 55.63 55.30 55.55 -0.08 54 1,586 +14
May13 120223 55.35 55.58 55.35 55.50 -0.08 47 731 -7
Total Volume and Open Interest 146,752 313,764 +6,464
Canola(WCE)
Mar12 120223 558.5 562.8 558.1 562.3 +3.9 8,198 30,190 -5,599
May12 120223 560.4 562.9 559.1 561.8 +1.8 18,833 75,895 +7,319
Jul12 120223 563.0 564.9 562.5 563.9 +0.9 4,050 35,276 -1,722
Nov12 120223 531.9 533.0 531.2 532.4 +0.6 4,239 43,559 +1,488
Jan13 120223 535.9 537.5 535.9 537.0 +0.9 93 2,388 +59
Total Volume and Open Interest 35,469 188,933 +1,578
Corn(CBOT)
Mar12 120223 638.25 643.50 633.25 639.50 +1.25 201,444 205,379 -28,048
May12 120223 641.50 646.50 635.25 642.50 +1.25 122,612 406,042 +13,323
Jul12 120223 644.25 649.25 638.00 644.75 +0.50 56,113 266,819 +3,448
Sep12 120223 591.50 595.00 585.50 589.50 -5.25 11,571 94,781 +2,105
Dec12 120223 564.00 566.00 554.25 558.75 -5.75 29,125 263,746 +2,872
Mar13 120223 574.00 577.00 565.75 570.00 -4.25 1,381 46,663 +394
May13 120223 580.00 580.75 575.25 576.75 -4.00 130 2,581 +24
Jul13 120223 586.50 586.50 579.00 581.50 -3.75 116 3,709 +48
Sep13 120223 555.00 556.00 552.00 554.25 -1.75 2 704 +0
Dec13 120223 551.00 552.75 545.25 547.75 -3.25 218 19,100 +90
Total Volume and Open Interest 422,785 1,312,513 -5,719
Wheat(CBOT)
Mar12 120223 644.25 645.75 635.25 641.75 -2.75 48,495 60,442 -9,225
May12 120223 646.00 647.25 635.25 641.00 -4.75 44,349 170,551 +11,708
Jul12 120223 660.00 660.50 648.50 655.00 -5.00 20,099 109,408 +588
Sep12 120223 677.75 678.50 665.50 672.75 -5.50 6,171 44,591 +2,123
Dec12 120223 696.75 697.00 683.25 691.75 -5.25 6,184 64,825 -368
Mar13 120223 705.75 709.75 697.50 704.25 -5.50 1,769 6,665 +634
Total Volume and Open Interest 127,246 463,814 +5,506
Wheat(KCBT)
Mar12 120223 685.75 688.00 675.25 680.00 -5.00 10,519 23,238 -3,663
May12 120223 693.25 695.50 682.50 687.00 -5.50 7,037 43,301 +371
Jul12 120223 702.50 704.00 690.75 695.75 -5.50 4,476 49,138 +437
Sep12 120223 715.00 718.25 705.25 709.75 -5.00 308 11,081 +123
Dec12 120223 735.75 735.75 724.25 729.25 -4.25 750 13,548 +76
Mar13 120223 737.25 741.25 737.25 740.75 -4.25 66 592 +25
Total Volume and Open Interest 23,159 141,386 -2,629
Wheat(MGE)
Mar12 120223 815.75 820.50 800.50 801.00 -17.25 2,271 6,222 -702
May12 120223 815.75 821.00 802.00 803.25 -16.25 1,548 11,365 +625
Jul12 120223 814.25 814.25 797.00 798.00 -15.00 331 9,372 +59
Sep12 120223 792.50 795.00 779.00 783.50 -8.75 353 6,707 +14
Dec12 120223 797.00 798.00 782.75 786.00 -9.50 254 0 -4,386
Total Volume and Open Interest 4,803 33,666 -4,755
Oats(CBOT)
Mar12 120223 318.75 320.50 317.75 320.50 +1.25 693 2,801 -374
May12 120223 312.25 316.00 312.00 313.50 +1.25 515 6,831 +191
Jul12 120223 315.00 315.00 312.25 315.00 +2.75 34 613 -8
Sep12 120223 315.00 315.00 315.00 315.00 unch 2 56 +1
Total Volume and Open Interest 1,267 11,396 -184
Rough Rice(CBOT)
Mar12 120223 13.94 14.06 13.92 13.97 +0.05 2,017 4,543 -922
May12 120223 14.18 14.31 14.16 14.21 +0.05 1,872 8,522 +802
Jul12 120223 14.45 14.53 14.44 14.48 +0.04 245 1,431 +100
Sep12 120223 14.78 14.78 14.69 14.70 +0.05 151 652 +72
Total Volume and Open Interest 4,297 15,170 +59
Live Cattle(CME)
Feb12 120223 129.050 129.050 126.950 127.300 -2.050 2,128 7,910 -943
Apr12 120223 130.950 131.000 129.575 129.685 -1.465 23,032 155,953 +2,198
Jun12 120223 128.575 128.850 127.680 127.750 -1.100 8,692 99,220 +86
Aug12 120223 130.350 130.630 129.685 129.985 -0.590 5,181 54,393 +1,015
Oct12 120223 133.630 133.900 133.130 133.785 +0.035 2,399 20,403 +511
Dec12 120223 134.200 134.600 133.850 134.485 -0.015 1,206 14,031 +243
Total Volume and Open Interest 42,981 357,639 +3,266
Feeder Cattle(CME)
Mar12 120223 158.200 158.630 157.350 157.650 -0.785 1,795 16,912 -343
Apr12 120223 160.400 161.050 159.900 160.185 -0.695 1,715 11,324 +573
May12 120223 161.700 162.350 161.250 161.735 -0.590 708 10,661 +166
Aug12 120223 163.380 163.825 162.700 163.150 -0.635 770 11,872 +230
Sep12 120223 162.500 163.000 162.050 162.630 -0.555 108 2,146 +31
Oct12 120223 162.500 162.600 161.685 162.000 -0.750 57 1,100 -1
Nov12 120223 162.000 162.500 161.735 162.200 -0.800 47 623 +18
Total Volume and Open Interest 5,205 54,748 +678
Lean Hogs(CME)
Apr12 120223 90.250 90.580 89.400 89.600 -0.730 12,378 91,986 -210
May12 120223 98.500 98.850 98.200 98.785 -0.215 47 3,056 +1
Jun12 120223 99.635 100.080 99.250 99.400 -0.735 5,708 59,124 +269
Jul12 120223 100.000 100.250 99.450 99.480 -0.820 2,547 28,199 +357
Aug12 120223 99.500 99.600 98.980 99.050 -0.800 1,745 22,896 -58
Oct12 120223 89.250 89.600 88.930 89.200 -0.730 1,826 28,618 +532
Dec12 120223 85.050 85.350 84.600 84.750 -1.035 611 16,197 +236
Feb13 120223 86.000 86.100 85.500 85.850 -0.850 230 5,208 +178
Total Volume and Open Interest 25,331 258,910 +1,433
Class III Milk(CME)
Feb12 120223 16.09 16.10 16.06 16.08 +0.01 35 5,520 -15
Mar12 120223 15.36 15.37 15.17 15.23 -0.14 412 6,234 +22
Apr12 120223 15.20 15.24 14.84 14.98 -0.26 545 4,034 +57
May12 120223 15.40 15.41 15.04 15.10 -0.31 330 3,376 +60
Jun12 120223 15.72 15.72 15.41 15.45 -0.26 241 2,957 +118
Total Volume and Open Interest 2,034 33,999 +427
Cocoa(ICE)
Mar12 120223 2518 2519 2350 2371 -86 19 488 -260
May12 120223 2446 2467 2307 2344 -94 10,378 72,637 -163
Jul12 120223 2450 2478 2334 2364 -89 1,423 33,636 -273
Sep12 120223 2477 2480 2340 2373 -82 548 16,724 -89
Dec12 120223 2487 2488 2344 2380 -78 596 19,830 -187
Mar13 120223 2490 2491 2360 2388 -79 822 14,380 +307
May13 120223 2481 2481 2384 2404 -80 242 3,655 +69
Total Volume and Open Interest 14,171 163,032 -530
Coffee "C"(ICE)
Mar12 120223 200.85 205.35 200.85 202.00 +1.25 846 2,089 -1,139
May12 120223 201.00 205.70 201.00 202.05 +0.20 11,458 73,286 +287
Jul12 120223 204.50 208.25 204.25 204.80 +0.10 2,241 25,755 +203
Sep12 120223 207.40 211.05 207.25 207.50 unch 1,163 15,671 +294
Dec12 120223 211.00 214.50 210.75 211.00 -0.10 340 10,516 +175
Mar13 120223 215.70 217.50 213.95 213.95 -0.25 26 1,693 +12
Total Volume and Open Interest 16,142 129,976 -188
Orange Juice(ICE)
Mar12 120223 183.00 188.00 181.00 187.30 +5.00 2,983 5,658 -1,080
May12 120223 179.05 185.45 178.00 183.80 +5.00 2,569 14,806 +1,665
Jul12 120223 175.00 178.90 173.45 178.55 +4.25 89 1,277 +39
Sep12 120223 173.95 178.00 172.25 177.45 +4.45 105 673 +114
Nov12 120223 166.00 169.00 166.00 169.00 +2.25 13 396 +8
Jan13 120223 167.00 167.00 167.00 167.00 +2.25 0 30 +0
Total Volume and Open Interest 5,759 22,844 +746
Sugar #11(ICE)
Mar12 120223 25.89 26.23 25.56 25.94 +0.18 36,980 75,557 -6,208
May12 120223 24.80 24.92 24.43 24.86 +0.15 67,411 218,839 +10,519
Jul12 120223 23.86 24.03 23.62 23.99 +0.08 33,121 190,809 +801
Oct12 120223 24.11 24.18 23.81 24.15 +0.04 20,671 87,286 +4,188
Mar13 120223 24.64 24.72 24.36 24.69 +0.02 11,058 63,231 -117
Total Volume and Open Interest 174,006 699,138 +10,744
London Cocoa(LCE)
Mar12 120223 1574 1578 1494 1510 -61 1,778 51,720 -751
May12 120223 1584 1588 1493 1519 -59 4,813 31,170 -350
Jul12 120223 1597 1600 1510 1533 -58 1,461 31,892 +138
Sep12 120223 1600 1605 1516 1542 -55 786 22,651 -489
Dec12 120223 1595 1598 1506 1542 -50 1,648 20,360 +324
Mar13 120223 1593 1603 1532 1543 -53 887 13,202 +83
May13 120223 1595 1595 1549 1553 -54 133 7,265 +91
Total Volume and Open Interest 11,559 181,185 -901
London Sugar(LCE)
May12 120223 654.90 657.80 648.20 652.20 +2.90 3,521 24,311 +465
Aug12 120223 631.50 635.30 625.10 628.60 +1.00 1,424 19,888 +288
Oct12 120223 625.00 630.40 621.10 622.10 -1.80 629 7,825 +259
Dec12 120223 626.70 629.10 622.10 622.70 -2.00 256 2,630 -17
Mar13 120223 629.10 631.00 625.40 625.40 -2.60 178 4,215 +241
Total Volume and Open Interest 6,021 59,063 +1,268
Cotton(ICE)
Mar12 120223 88.85 88.85 87.46 87.48 -1.09 7,736 5,867 -6,608
May12 120223 91.15 91.15 89.01 89.23 -1.30 13,055 88,293 -164
Jul12 120223 92.80 92.80 90.29 90.61 -1.27 2,520 48,254 +66
Oct12 120223 91.35 91.35 91.35 91.35 -1.35 1 87 +0
Dec12 120223 91.61 91.79 89.75 90.00 -1.19 846 27,394 +441
Mar13 120223 92.20 92.20 91.20 91.33 -0.92 36 1,374 +30
Total Volume and Open Interest 24,205 172,437 -6,229
Lumber(CME)
Mar12 120223 266.2 268.2 264.1 266.6 +2.3 598 2,328 -328
May12 120223 278.6 282.8 277.9 279.4 -0.3 626 5,387 +98
Jul12 120223 289.8 293.3 289.8 291.1 +2.7 111 1,330 +43
Sep12 120223 294.0 295.8 293.5 294.7 -1.4 17 662 +5
Total Volume and Open Interest 1,352 10,004 -182
Crude Oil(NYM)
Apr12 120223 105.95 108.74 105.45 107.83 +1.55 316,239 264,829 +4,306
May12 120223 106.43 109.15 106.00 108.25 +1.47 78,457 122,771 -451
Jun12 120223 106.94 109.57 106.51 108.68 +1.41 79,597 130,603 +2,640
Jul12 120223 107.15 109.66 106.95 108.97 +1.39 28,032 91,754 -2,568
Aug12 120223 107.10 109.72 106.97 109.02 +1.40 17,858 43,403 +1,632
Sep12 120223 107.09 109.58 106.89 108.99 +1.44 18,248 47,892 +272
Oct12 120223 107.12 109.53 107.12 108.95 +1.45 10,900 35,410 +158
Nov12 120223 107.40 108.94 107.40 108.90 +1.42 8,350 34,528 +490
Dec12 120223 107.21 109.44 107.00 108.88 +1.38 66,306 191,882 +2,209
Jan13 120223 107.23 108.78 107.23 108.76 +1.36 3,077 35,588 +76
Feb13 120223 108.54 108.54 108.54 108.54 +1.36 2,587 17,907 +39
Mar13 120223 108.24 108.24 108.24 108.24 +1.36 2,843 21,385 +419
Apr13 120223 107.84 107.84 107.84 107.84 +1.36 692 9,371 -76
May13 120223 107.40 107.40 107.40 107.40 +1.36 534 9,940 +199
Jun13 120223 105.91 107.18 105.61 106.91 +1.35 11,789 58,694 +750
Jul13 120223 106.35 106.35 106.35 106.35 +1.33 334 8,361 +46
Total Volume and Open Interest 690,187 1,438,456 -4,972
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 120223 106.000 108.725 105.450 107.825 +1.550 9,386 1,569 +301
May12 120223 106.450 109.150 105.975 108.250 +1.475 265 224 +20
Jun12 120223 107.500 109.425 106.475 108.675 +1.400 93 168 +1
Jul12 120223 107.250 109.500 106.900 108.975 +1.400 1 25 +1
Aug12 120223 108.200 109.025 108.200 109.025 +1.400 0 9 +0
Sep12 120223 108.225 109.000 108.225 109.000 +1.450 0 2 +0
Oct12 120223 108.950 108.950 108.950 108.950 +1.450 0 10 +0
Nov12 120223 108.900 108.900 108.900 108.900 +1.425 0 2 +0
Total Volume and Open Interest 9,760 2,239 +323
Heating Oil(NYM)
Mar12 120223 326.86 331.40 326.07 329.49 +2.25 41,939 52,373 -8,801
Apr12 120223 326.10 330.56 325.46 329.00 +2.50 58,271 77,769 +8,656
May12 120223 325.10 328.76 324.02 327.76 +2.67 23,144 39,725 +2,486
Jun12 120223 324.47 327.49 323.01 326.85 +2.68 20,914 56,774 +756
Jul12 120223 325.35 327.35 322.95 326.97 +2.68 6,808 20,727 +1,275
Aug12 120223 324.11 327.60 323.67 327.13 +2.68 1,990 9,626 +245
Sep12 120223 324.59 327.78 323.39 327.36 +2.64 1,248 13,817 -120
Oct12 120223 325.00 327.67 324.61 327.67 +2.60 318 5,239 +63
Nov12 120223 324.49 328.33 324.49 327.98 +2.60 429 3,716 -101
Dec12 120223 325.80 328.57 324.25 328.22 +2.57 5,473 28,557 +1,109
Jan13 120223 328.47 328.47 325.80 328.42 +2.57 537 3,776 -204
Feb13 120223 326.38 327.90 326.38 327.90 +2.60 21 766 +11
Total Volume and Open Interest 161,116 314,325 +5,398
Gasoline(NYMEX)
Mar12 120223 308.90 312.55 307.00 311.36 +2.59 30,189 41,704 -6,311
Apr12 120223 325.93 329.97 324.56 328.80 +2.50 44,932 99,073 +7,397
May12 120223 325.25 328.66 323.71 327.81 +2.45 15,279 49,798 +23
Jun12 120223 322.11 325.47 320.96 324.77 +2.28 14,033 48,414 +1,882
Jul12 120223 319.36 321.06 317.29 320.68 +2.26 8,295 33,305 +1,288
Aug12 120223 312.82 316.69 312.49 315.93 +2.21 3,254 20,709 +349
Sep12 120223 308.50 311.47 307.42 310.78 +2.15 2,784 14,644 +180
Oct12 120223 294.07 295.52 292.07 295.21 +2.04 1,776 10,783 -72
Nov12 120223 289.15 290.60 287.46 290.31 +1.96 1,274 5,532 +122
Dec12 120223 286.23 287.62 284.40 287.31 +1.90 2,562 18,100 -483
Total Volume and Open Interest 126,185 353,783 +4,725
e-miNY RBOB Gasoline(NYM)
Mar12 120223 311.40 311.40 311.36 311.40 +2.60 0 1 +0
Apr12 120223 328.80 328.80 328.80 328.80 +2.50      
May12 120223 327.80 327.81 327.80 327.80 +2.40      
Jun12 120223 324.80 324.80 324.77 324.80 +2.30      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar12 120223 2.664 2.694 2.565 2.621 -0.022 136,053 53,916 -22,086
Apr12 120223 2.799 2.833 2.706 2.761 -0.014 77,647 208,180 +5,525
May12 120223 2.904 2.945 2.812 2.866 -0.016 50,647 250,882 +138
Jun12 120223 2.994 3.035 2.907 2.959 -0.016 28,333 77,612 +2,829
Jul12 120223 3.045 3.097 2.974 3.031 -0.014 21,578 106,172 +5,665
Aug12 120223 3.112 3.134 3.015 3.070 -0.013 8,215 36,691 -429
Sep12 120223 3.095 3.140 3.024 3.081 -0.014 13,435 59,177 +2,137
Oct12 120223 3.147 3.207 3.077 3.131 -0.015 16,770 119,019 +1,823
Nov12 120223 3.354 3.364 3.257 3.308 -0.015 3,817 46,991 +406
Dec12 120223 3.604 3.667 3.557 3.605 -0.008 3,766 46,447 +254
Jan13 120223 3.770 3.799 3.697 3.745 -0.007 7,599 61,479 +164
Feb13 120223 3.777 3.793 3.710 3.756 -0.007 995 17,082 +30
Mar13 120223 3.777 3.790 3.693 3.741 -0.006 1,938 25,012 +27
Apr13 120223 3.740 3.744 3.657 3.707 -0.001 1,647 36,110 +475
May13 120223 3.742 3.774 3.695 3.745 -0.001 232 10,632 -27
Jun13 120223 3.813 3.813 3.760 3.794 unch 56 3,848 +7
Total Volume and Open Interest 373,433 1,252,913 -3,041
Brent Crude Oil(ICE)
Apr12 120223 122.73 124.50 122.10 123.62 +0.72 169,695 239,010 -3,641
May12 120223 121.69 123.33 121.08 122.57 +0.76 71,515 150,419 +3,000
Jun12 120223 120.90 122.49 120.35 121.83 +0.85 64,808 116,766 +486
Jul12 120223 120.20 121.80 119.75 121.21 +0.91 24,037 51,356 +913
Aug12 120223 119.43 121.10 119.12 120.55 +0.93 15,240 51,463 +912
Sep12 120223 118.70 120.29 118.36 119.77 +0.94 13,817 68,054 +2,865
Oct12 120223 117.96 119.42 117.68 119.09 +0.95 6,885 30,768 +58
Nov12 120223 117.49 118.79 117.06 118.46 +0.95 4,037 19,575 +284
Dec12 120223 116.88 118.30 116.44 117.82 +0.94 43,657 113,358 +332
Jan13 120223 115.94 117.16 115.94 117.16 +0.93 1,288 15,005 +63
Feb13 120223 116.48 116.48 116.48 116.48 +0.92 679 9,257 -26
Mar13 120223 115.80 115.80 115.80 115.80 +0.91 762 8,694 -191
Apr13 120223 115.12 115.12 115.12 115.12 +0.89 336 4,860 +164
May13 120223 114.40 114.40 114.40 114.40 +0.86 230 5,247 +13
Total Volume and Open Interest 440,864 1,045,430 +7,810
Gas Oil(ICE)
Mar12 120223 1026.25 1037.25 1024.50 1031.50 +7.75 51,793 118,214 -8,276
Apr12 120223 1025.25 1036.00 1022.75 1030.00 +6.50 52,515 113,306 +3,430
May12 120223 1022.25 1032.25 1019.00 1026.25 +5.75 22,686 64,242 -4,498
Jun12 120223 1018.75 1028.75 1015.75 1022.75 +5.00 17,599 61,001 -3,814
Jul12 120223 1018.00 1027.00 1015.25 1021.75 +4.50 5,261 34,856 +550
Aug12 120223 1018.25 1026.75 1014.50 1021.00 +4.25 2,092 21,318 +266
Sep12 120223 1015.50 1025.75 1013.00 1020.00 +4.25 1,792 20,209 +284
Oct12 120223 1014.00 1023.50 1011.25 1017.50 +4.00 639 14,247 +25
Nov12 120223 1010.75 1020.50 1008.75 1014.25 +3.75 994 10,276 -158
Dec12 120223 1008.25 1017.75 1004.25 1011.25 +3.25 8,046 36,510 +1,608
Total Volume and Open Interest 165,154 552,563 -9,899
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120223 2.205 2.212 2.191 2.210 +0.009 247 683 -90
Apr12 120223 2.233 2.240 2.230 2.239 +0.007 287 1,543 +81
May12 120223 2.259 2.270 2.258 2.268 +0.010 103 1,253 +1
Jun12 120223 2.283 2.289 2.275 2.288 +0.005 30 890 +7
Jul12 120223 2.297 2.310 2.293 2.309 +0.004 35 1,739 +7
Aug12 120223 2.285 2.302 2.280 2.300 +0.005 59 1,176 +7
Sep12 120223 2.244 2.253 2.227 2.253 -0.001 49 1,016 +4
Total Volume and Open Interest 875 11,268 +21
WTI Crude Oil(ICE)
Apr12 120223 105.88 108.70 105.50 107.83 +1.55 52,837 51,317 +354
May12 120223 106.40 109.10 106.00 108.25 +1.47 12,934 29,010 +792
Jun12 120223 106.90 109.51 106.50 108.68 +1.41 19,254 49,558 -183
Jul12 120223 107.68 109.73 106.86 108.97 +1.39 5,680 28,047 -204
Aug12 120223 107.71 109.72 106.94 109.02 +1.40 3,794 15,514 -558
Sep12 120223 107.59 109.62 106.92 108.99 +1.44 3,095 12,930 -364
Oct12 120223 107.53 109.54 106.96 108.95 +1.45 2,628 9,356 +716
Nov12 120223 107.50 109.47 106.97 108.90 +1.42 1,448 6,085 +219
Dec12 120223 107.48 109.41 107.05 108.88 +1.38 15,585 58,404 +1,494
Jan13 120223 108.76 108.76 108.76 108.76 +1.36 158 5,872 +11
Feb13 120223 108.54 108.54 108.54 108.54 +1.36 178 2,092 +50
Mar13 120223 106.94 108.24 106.94 108.24 +1.36 106 3,525 +30
Apr13 120223 107.84 107.84 107.84 107.84 +1.36 12 474 +4
May13 120223 107.40 107.40 107.40 107.40 +1.36 2 624 +1
Jun13 120223 105.91 106.91 105.60 106.91 +1.35 947 14,495 -57
Jul13 120223 106.35 106.35 106.35 106.35 +1.33 0 132 +0
Total Volume and Open Interest 125,511 370,380 +3,018
US Dollar Index(ICE)
Mar12 120223 79.345 79.370 78.655 78.885 -0.417 23,373 49,797 +529
Jun12 120223 79.500 79.550 78.985 79.280 -0.393 91 851 -19
Sep12 120223 79.680 79.680 79.680 79.680 -0.393      
Total Volume and Open Interest 23,464 50,648 +510
Australian Dollar(CME)
Mar12 120223 106.05 106.94 105.69 106.55 +0.42 165,155 148,714 -789
Jun12 120223 104.97 105.80 104.65 105.48 +0.42 356 987 +51
Sep12 120223 104.46 104.46 104.06 104.46 +0.40 0 129 +0
Total Volume and Open Interest 165,511 149,840 -738
British Pound(CME)
Mar12 120223 156.72 157.47 156.48 157.13 +0.44 128,533 186,012 -36
Jun12 120223 156.62 157.25 156.51 157.02 +0.45 234 650 +78
Sep12 120223 156.50 156.91 156.46 156.91 +0.45 0 3 +0
Total Volume and Open Interest 128,767 186,668 +42
Canadian Dollar(CME)
Mar12 120223 99.97 100.41 99.83 100.05 +0.05 104,473 122,478 +3,035
Jun12 120223 99.68 100.20 99.68 99.85 +0.05 538 4,246 +130
Sep12 120223 99.57 99.90 99.57 99.65 +0.05 2 1,627 +1
Dec12 120223 99.43 99.65 99.40 99.47 +0.07 50 834 +29
Total Volume and Open Interest 105,068 129,249 +3,195
Japanese Yen(CME)
Mar12 120223 124.56 125.26 124.47 124.89 +0.21 111,019 148,115 +2
Jun12 120223 124.64 125.31 124.64 125.02 +0.21 474 2,389 +154
Sep12 120223 125.34 125.34 124.98 125.20 +0.22 16 35 +16
Total Volume and Open Interest 111,514 150,551 +172
Swiss Franc(CME)
Mar12 120223 109.87 111.02 109.74 110.62 +0.78 60,464 50,899 +83
Jun12 120223 110.19 111.18 109.99 110.78 +0.79 97 293 +28
Sep12 120223 110.98 110.98 110.18 110.98 +0.80 0 4 +0
Total Volume and Open Interest 60,561 51,197 +111
EuroFX(CME)
Mar12 120223 132.49 133.81 132.32 133.36 +0.91 384,165 281,113 -8,309
Jun12 120223 132.52 133.80 132.40 133.43 +0.91 1,118 6,244 +314
Sep12 120223 133.06 133.60 133.06 133.53 +0.96 23 145 +18
Total Volume and Open Interest 385,308 287,525 -7,975
Mexican Peso(CME)
Mar12 120223 776.5 784.0 774.0 776.2 -0.2 39,058 133,669 +1,920
Apr12 120223 774.2 774.5 774.2 774.2 -0.2      
Total Volume and Open Interest 44,015 173,082 +6,561
Brazilian Real(CME)
Mar12 120223 586.30 587.55 582.95 584.00 -0.90 23 3,074 +3
Apr12 120223 580.25 580.25 580.25 580.25 -0.90 0 612 +0
May12 120223 576.50 576.50 576.50 576.50 -0.90      
Jun12 120223 574.00 574.80 572.00 572.75 -0.90 0 259 +0
Total Volume and Open Interest 23 17,495 +3
30-Year T-Bonds(CBOT)
Mar12 120223 142~080 142~290 141~210 142~220 +0~140 301,073 582,903 -10,514
Jun12 120223 140~250 141~140 140~080 141~080 +0~140 7,333 15,270 +3,459
Sep12 120223 140~040 140~040 139~220 140~040 +0~140      
Total Volume and Open Interest 308,406 598,173 -7,055
10-Year T-Notes(CBOT)
Mar12 120223 131~000 131~095 130~235 131~065 +0~050 1,011,044 1,821,688 -30,147
Jun12 120223 130~230 131~000 130~145 130~295 +0~050 50,154 60,911 +8,116
Sep12 120223 130~025 130~025 130~025 130~025 +0~050      
Total Volume and Open Interest 1,061,198 1,882,600 -22,031
5-Year T-Notes(CBOT)
Mar12 120223 123~039 123~048 123~022 123~041 -0~002 496,319 1,373,962 -12,873
Jun12 120223 123~017 123~023 122~127 123~017 -0~002 33,053 30,582 +17,254
Sep12 120223 122~041 122~041 122~041 122~041 -0~002      
Total Volume and Open Interest 529,372 1,404,544 +4,381
2 Year T-Notes(CBOT)
Mar12 120223 110~028 110~029 110~024 110~027 -0~002 249,487 832,246 +5,374
Jun12 120223 110~016 110~017 110~012 110~016 -0~002 23,235 28,557 +12,518
Sep12 120223 109~082 109~082 109~082 109~082 -0~002      
Total Volume and Open Interest 272,722 860,803 +17,892
Eurodollars(CME)
Mar12 120223 99.522 99.527 99.515 99.522 -0.005 132,297 873,023 -5,568
Jun12 120223 99.505 99.505 99.480 99.485 -0.015 171,499 1,145,911 -6,169
Sep12 120223 99.470 99.470 99.440 99.450 -0.015 157,607 844,913 -89
Dec12 120223 99.430 99.430 99.405 99.410 -0.015 168,399 884,732 +3,638
Mar13 120223 99.410 99.410 99.380 99.390 -0.010 138,731 691,923 -2,715
Jun13 120223 99.380 99.380 99.350 99.360 -0.010 157,360 621,547 -5,770
Sep13 120223 99.330 99.330 99.305 99.320 -0.005 130,711 623,837 -14,380
Dec13 120223 99.270 99.270 99.230 99.255 -0.005 123,451 544,878 -80
Mar14 120223 99.200 99.200 99.155 99.185 -0.005 81,022 416,912 -1,315
Jun14 120223 99.100 99.100 99.050 99.085 -0.005 74,712 289,355 -563
Sep14 120223 98.965 98.965 98.920 98.960 unch 64,738 249,400 -4,650
Dec14 120223 98.800 98.805 98.750 98.800 +0.005 82,824 300,983 +6,835
Mar15 120223 98.635 98.650 98.585 98.645 +0.010 39,657 201,896 -1,455
Jun15 120223 0.156 0.181 0.116 0.176 +0.015 57,238 170,381 +10,476
Sep15 120223 6.550 0.021 6.510 0.016 +0.015 31,890 115,107 +1,552
Dec15 120223 6.390 6.415 6.345 6.410 +0.015 30,659 114,870 +2,170
Mar16 120223 6.240 6.275 6.200 6.270 +0.015 12,590 69,343 -304
Jun16 120223 6.105 6.135 6.055 6.125 +0.015 15,985 70,363 +2,667
Total Volume and Open Interest 1,702,392 8,445,006 -11,848
30 Day Federal Funds(CBOT)
Feb12 120223 99.895 99.897 99.893 99.895 +0.002 6,077 69,286 +2,722
Mar12 120223 99.890 99.895 99.880 99.890 unch 8,097 52,796 +334
Apr12 120223 99.890 99.890 99.880 99.885 -0.005 2,601 43,106 +700
May12 120223 99.890 99.890 99.875 99.885 unch 2,920 44,475 +375
Jun12 120223 99.880 99.885 99.875 99.880 -0.005 1,134 34,093 -87
Jul12 120223 99.875 99.880 99.870 99.875 -0.005 3,588 38,034 +1,642
Total Volume and Open Interest 40,653 546,520 +8,838
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120223 99.670 99.670 99.670 99.670 unch 0 58 +0
Jun12 120223 99.670 99.670 99.670 99.670 unch      
Sep12 120223 99.668 99.668 99.668 99.668 unch      
Dec12 120223 99.668 99.668 99.668 99.668 unch      
Mar13 120223 99.665 99.665 99.665 99.665 unch      
Jun13 120223 99.650 99.650 99.650 99.650 unch      
Sep13 120223 99.650 99.650 99.650 99.650 unch      
Dec13 120223 99.650 99.650 99.650 99.650 unch      
Mar14 120223 99.510 99.510 99.510 99.510 unch      
Jun14 120223 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120223 99.67 99.67 99.67 99.67 unch 0 1,664 +0
Jun12 120223 99.67 99.67 99.67 99.67 unch 500 1,844 +415
Sep12 120223 99.67 99.67 99.67 99.67 unch 0 683 +0
Dec12 120223 99.67 99.67 99.67 99.67 unch 300 415 +298
Mar13 120223 99.67 99.67 99.67 99.67 unch 0 131 +0
Jun13 120223 99.65 99.65 99.65 99.65 unch 0 216 +0
Sep13 120223 99.65 99.65 99.65 99.65 unch 0 325 +0
Dec13 120223 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 800 5,573 +713
Japanese Gov't Bonds(SGX)
Mar12 120223 142.47 142.58 142.44 142.46 unch 3,755 26,499 +14
Jun12 120223 142.05 142.05 142.01 142.01 +0.02 8 34 +7
Sep12 120223 139.92 139.92 139.92 139.92 +0.02 0 5 +0
Total Volume and Open Interest 3,763 26,542 +21
Euro-Bund(EUREX)
Mar12 120223 138.76 139.18 138.51 139.02 +0.49 623,290 911,834 +12,511
Jun12 120223 137.14 137.46 136.84 137.31 +0.47 5,341 44,466 +2,620
Sep12 120223 137.22 137.22 137.22 137.22 +0.49 70 1 +0
Total Volume and Open Interest 628,701 956,301 +15,131
Euro-Bobl(EUREX)
Mar12 120223 125.16 125.30 125.01 125.25 +0.20 346,401 708,253 -12,057
Jun12 120223 123.51 123.69 123.43 123.65 +0.20 3,538 33,278 +2,523
Sep12 120223 123.50 123.50 123.50 123.50 +0.20 0 3 +0
Total Volume and Open Interest 349,939 741,534 -9,534
3-Mth Euribor(EUREX)
Mar12 120223 99.080 99.080 99.075 99.080 -0.005 0 1,542 +0
Jun12 120223 99.175 99.175 99.175 99.175 unch 0 1,259 +0
Sep12 120223 99.195 99.195 99.195 99.195 +0.005 0 959 +0
Total Volume and Open Interest 0 6,408 +0
Long Gilt(LIFFE)
Mar12 120223 115~29 116~03 115~17 116~01 +0~12 210,569 323,659 +14,281
Jun12 120223 114~16 114~20 114~02 114~17 +0~12 3,467 7,228 +2,890
Total Volume and Open Interest 214,036 330,887 +17,171
3-Mth Short Sterling(LIFFE)
Mar12 120223 98.99 99.00 98.97 98.98 -0.01 20,769 280,465 +2,417
Jun12 120223 99.04 99.04 99.01 99.03 unch 36,174 262,393 +3,924
Sep12 120223 99.05 99.06 99.02 99.05 +0.02 39,754 282,014 -1,267
Dec12 120223 99.04 99.06 99.01 99.05 +0.04 55,579 213,036 -7,162
Mar13 120223 99.03 99.06 99.00 99.05 +0.05 58,723 291,315 +1,925
Jun13 120223 99.00 99.03 98.96 99.02 +0.05 39,063 202,085 -4,571
Total Volume and Open Interest 332,191 2,013,822 -4,511
3-Mth Euribor(LIFFE)
Mar12 120223 99.085 99.090 99.075 99.080 -0.005 58,792 529,607 -9,525
Jun12 120223 99.180 99.190 99.165 99.175 unch 69,761 459,710 -3,519
Sep12 120223 99.200 99.210 99.180 99.195 +0.005 58,361 444,879 +303
Total Volume and Open Interest 457,633 3,350,019 -16,383
3-Mth Aus T-Bills(SFE)
Mar12 120223 95.63 95.66 95.62 95.63 -0.01 16,418 164,085 -11,255
Jun12 120223 95.77 95.83 95.76 95.79 +0.02 22,584 223,021 -3,795
Sep12 120223 95.83 95.90 95.81 95.86 +0.02 14,866 138,215 -1,676
Dec12 120223 95.84 95.91 95.82 95.86 +0.01 7,302 89,703 +907
Mar13 120223 95.84 95.90 95.82 95.85 unch 4,279 62,049 +1,567
Jun13 120223 95.80 95.87 95.79 95.81 -0.01 2,027 58,949 +570
Sep13 120223 95.76 95.80 95.75 95.77 unch 935 35,279 +171
Dec13 120223 95.71 95.76 95.71 95.72 unch 376 27,047 +284
Mar14 120223 95.66 95.72 95.66 95.68 -0.01 24 2,482 +0
Jun14 120223 95.62 95.62 95.62 95.62 -0.01 0 520 +0
Total Volume and Open Interest 68,811 801,597 -13,227
10-Year Aus T-Bonds(SFE)
Mar12 120223 95.85 95.94 95.83 95.91 +0.06 57,481 367,265 -5,567
Jun12 120223 95.91 95.91 95.91 95.91 +0.06      
Total Volume and Open Interest 57,481 367,265 -5,567
3-Year Aus T-Bonds(SFE)
Mar12 120223 96.31 96.40 96.28 96.35 +0.04 137,533 448,368 -14,939
Jun12 120223 96.37 96.37 96.37 96.37 +0.04      
Total Volume and Open Interest 137,533 448,368 -14,939
Gold(CMX)
Feb12 120223 1774.0 1785.0 1773.0 1784.9 +14.9 115 300 -46
Apr12 120223 1778.3 1789.5 1773.3 1786.3 +15.0 202,405 251,418 +15,541
Jun12 120223 1780.5 1792.4 1776.6 1789.2 +15.0 6,110 61,252 +324
Aug12 120223 1781.3 1795.0 1780.4 1792.0 +15.2 3,180 24,899 +586
Oct12 120223 1782.5 1795.0 1782.5 1794.6 +15.2 491 12,122 +26
Dec12 120223 1787.4 1800.0 1785.0 1797.2 +15.3 1,255 31,068 +66
Feb13 120223 1792.5 1801.5 1788.8 1799.7 +15.3 953 14,313 +26
Apr13 120223 1802.7 1802.7 1802.7 1802.7 +15.4 398 3,221 +323
Jun13 120223 1806.0 1806.0 1806.0 1806.0 +15.4 0 9,817 +0
Aug13 120223 1809.5 1809.5 1809.5 1809.5 +15.5 60 279 +60
Oct13 120223 1813.2 1813.2 1813.2 1813.2 +15.5 0 1 +0
Dec13 120223 1817.0 1817.0 1817.0 1817.0 +15.6 32 10,893 +0
Total Volume and Open Interest 216,517 456,676 +16,885
Silver(CMX)
Mar12 120223 3426.5 3561.0 3423.0 3555.6 +130.2 62,207 29,215 -99
May12 120223 3433.0 3568.0 3431.0 3563.6 +130.8 16,144 36,491 +3,187
Jul12 120223 3440.0 3573.0 3440.0 3569.3 +131.1 3,122 8,988 +547
Sep12 120223 3484.5 3574.0 3484.5 3573.5 +131.4 361 3,852 +118
Dec12 120223 3451.5 3579.1 3451.0 3579.1 +131.7 1,955 14,165 -160
Mar13 120223 3499.0 3580.6 3499.0 3580.6 +132.0 114 1,573 +41
May13 120223 3581.1 3581.1 3581.1 3581.1 +132.3 1 1,088 +0
Total Volume and Open Interest 84,212 110,583 +3,621
Platinum(NYMEX)
Apr12 120223 1725.5 1736.5 1716.0 1723.0 +2.2 12,772 41,505 +825
Jul12 120223 1721.5 1739.8 1721.0 1726.4 +2.2 111 2,664 +47
Oct12 120223 1731.1 1734.3 1725.2 1729.4 +2.1 3 408 +0
Jan13 120223 1732.4 1732.4 1732.4 1732.4 +2.1 0 3 +0
Total Volume and Open Interest 12,886 44,580 +872
Palladium(NYMEX)
Mar12 120223 64.64 70.49 57.84 63.04 +0.65 7,062 12,469 -1,169
Jun12 120223 70.24 71.94 60.04 64.99 +0.75 2,145 8,149 +1,557
Sep12 120223 69.64 69.64 66.44 66.44 +0.95 20 284 +19
Total Volume and Open Interest 9,227 20,904 +407
Copper(CMX)
Mar12 120223 383.30 383.95 377.35 380.60 -2.75 85,309 30,615 -5,301
May12 120223 384.25 384.90 378.30 381.40 -2.85 24,608 66,522 +351
Jul12 120223 384.50 386.00 379.75 382.50 -2.90 5,498 34,337 +32
Sep12 120223 384.75 384.80 381.35 383.40 -2.90 304 10,735 -3
Dec12 120223 386.40 386.40 382.00 384.25 -2.90 239 8,578 +51
Total Volume and Open Interest 117,165 162,525 -4,704
DJIA Index(CBOT)
Mar12 120223 12920 12975 12860 12974 +58 109 12,993 +7
Jun12 120223 12901 12901 12844 12901 +57 0 286 +0
Sep12 120223 12838 12838 12781 12838 +57      
Dec12 120223 12761 12761 12704 12761 +57      
Total Volume and Open Interest 109 13,279 +7
E-mini DJIA Index(CBOT)
Mar12 120223 12919 12980 12859 12974 +58 115,310 106,117 -3,286
Jun12 120223 12843 12903 12843 12901 +57 54 162 +2
Sep12 120223 12860 12860 12838 12838 +57 4 20 -1
Dec12 120223 12656 12761 12656 12761 +57 0 14 +0
Total Volume and Open Interest 115,368 106,313 -3,285
S & P 500(CME)
Mar12 120223 1355.70 1363.50 1350.30 1362.90 +7.00 13,210 236,789 -3,406
Jun12 120223 1348.00 1357.10 1345.20 1357.10 +6.90 1,635 9,186 +1,391
Sep12 120223 1351.10 1351.10 1339.20 1351.10 +6.90 19 1,040 +1
Dec12 120223 1345.10 1345.10 1333.20 1345.10 +6.90 0 502 +0
Total Volume and Open Interest 14,864 247,517 -2,014
S & P 500 E-Mini(Globex)
Mar12 120223 1356.00 1363.75 1350.25 1363.00 +7.00 1,584,418 2,723,429 +17,495
Jun12 120223 1349.75 1357.50 1345.50 1357.00 +6.75 5,405 78,884 +3,573
Total Volume and Open Interest 1,589,878 2,802,676 +21,075
NASDAQ 100(CME)
Mar12 120223 2580.00 2602.00 2570.00 2600.80 +22.00 380 18,113 -38
Jun12 120223 2595.00 2595.00 2570.00 2595.00 +22.00 82 80 +78
Sep12 120223 2592.50 2592.50 2590.50 2592.50 +22.00      
Total Volume and Open Interest 462 18,193 +40
NASDAQ 100 E-Mini(Globex)
Mar12 120223 2579.00 2602.00 2569.30 2600.80 +22.00 187,245 461,464 +2,861
Jun12 120223 2578.30 2595.50 2566.00 2595.00 +22.00 190 930 +239
Total Volume and Open Interest 187,435 462,415 +3,100
S & P Midcap 400(CME)
Mar12 120223 984.50 984.50 973.00 984.50 +9.70 3 2,256 +1
Jun12 120223 982.10 982.10 982.10 982.10 +9.70      
Sep12 120223 980.10 980.10 980.10 980.10 +9.70      
Total Volume and Open Interest 3 2,256 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120223 9565 9620 9510 9600 +20 6,755 31,024 +132
Jun12 120223 9515 9545 9500 9535 +20 27 586 -5
Total Volume and Open Interest 6,782 31,610 +127
Nikkei 225(SGX)
Mar12 120223 9575 9610 9505 9570 -5 120,956 220,178 +3,429
Jun12 120223 9500 9530 9445 9490 -10 157 11,388 +118
Sep12 120223 9490 9490 9490 9490 -10 0 30 +0
Total Volume and Open Interest 121,202 238,726 +3,550
CAC 40(EURONEXT)
Mar12 120223 3447.0 3470.0 3424.5 3447.5 -1.0 76,211 349,231 +11,447
Apr12 120223 3451.5 3460.0 3435.5 3440.0 -1.5 15 414 -3
May12 120223 3378.0 3378.0 3378.0 3378.0 -2.0      
Total Volume and Open Interest 76,226 349,809 +11,445
Hang Seng Index(HKFE)
Feb12 120223 21363 21456 21317 21387 -107 97,554 89,876 -1,095
Mar12 120223 21333 21411 21274 21346 -94 4,888 14,299 +3,644
Total Volume and Open Interest 102,867 108,498 +2,908
DAX(EUREX)
Mar12 120223 6850.0 6908.0 6732.0 6812.0 -37.5 138,476 163,461 -299
Jun12 120223 6876.0 6916.0 6750.0 6826.5 -36.5 1,104 7,056 +94
Sep12 120223 6883.5 6883.5 6766.5 6835.0 -35.5 294 462 +91
Total Volume and Open Interest 139,874 170,979 -114
FT-SE 100(EURONEXT)
Mar12 120223 5884.00 5932.50 5877.50 5916.00 +16.00 85,014 638,200 +1,369
Jun12 120223 5863.00 5875.00 5829.00 5864.50 +15.50 160 10,864 +33
Sep12 120223 5832.00 5832.00 5832.00 5832.00 +16.00 0 10 +0
Total Volume and Open Interest 85,174 649,074 +1,402
SPI 200(SFE)
Mar12 120223 4277.0 4280.0 4246.0 4260.0 -13.0 28,601 194,838 -5,780
Jun12 120223 4292.0 4292.0 4274.0 4274.0 -13.0 118 2,122 +35
Sep12 120223 4244.0 4244.0 4244.0 4244.0 -13.0 30 1,564 +30
Total Volume and Open Interest 28,895 199,726 -5,701
GSCI(CME)
Mar12 120223 707.50 708.00 701.00 708.00 +2.75 236 9,711 +67
Apr12 120223 708.50 708.80 702.00 708.80 +7.80 2 0 +0
May12 120223 709.50 709.50 701.50 709.50 +7.50      
Total Volume and Open Interest 238 9,711 +67
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