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 28, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120228 1291.50 1307.00 1291.50 1305.25 +11.50 106,390 49,685 -22,252
May12 120228 1300.00 1314.75 1300.00 1312.50 +10.00 103,128 221,679 +8,034
Jul12 120228 1308.00 1322.75 1307.75 1319.75 +9.25 39,104 121,704 -2,262
Aug12 120228 1301.50 1313.75 1301.50 1312.50 +9.00 308 3,161 -12
Sep12 120228 1289.00 1299.25 1288.75 1298.50 +7.50 342 3,037 +0
Nov12 120228 1279.25 1289.50 1278.25 1288.50 +7.25 21,114 102,463 +2,736
Jan13 120228 1282.75 1292.75 1282.75 1291.75 +5.25 1,556 17,340 +255
Mar13 120228 1284.50 1290.50 1283.25 1289.75 +5.25 927 6,132 +467
May13 120228 1283.75 1286.50 1278.75 1285.50 +5.75 418 2,761 +113
Jul13 120228 1283.00 1287.50 1219.00 1287.50 +6.75 1,600 4,982 +886
Aug13 120228 1273.50 1273.50 1268.00 1273.50 +5.50 8 4 +2
Sep13 120228 1241.50 1251.00 1241.50 1248.50 +4.00 47 51 +20
Nov13 120228 1215.00 1224.00 1211.50 1219.00 +1.00 206 5,024 +96
Jan14 120228 1229.00 1229.00 1223.75 1225.75 +1.00 79 110 +49
Total Volume and Open Interest 275,232 538,609 -11,867
Soybean Meal(CBOT)
Mar12 120228 340.50 346.50 339.40 346.50 +5.60 32,603 18,348 -7,312
May12 120228 342.70 349.50 342.10 349.30 +5.70 31,576 78,165 +4,250
Jul12 120228 344.70 350.70 344.10 350.70 +5.20 6,572 36,403 +462
Aug12 120228 343.60 349.10 343.60 349.10 +4.70 478 6,957 -66
Sep12 120228 341.00 346.30 340.90 346.30 +4.00 223 6,337 +0
Oct12 120228 335.80 341.30 335.80 341.30 +4.00 263 3,638 -77
Dec12 120228 335.30 340.30 334.90 340.30 +3.80 2,695 20,924 +218
Jan13 120228 339.30 340.60 337.00 340.60 +3.60 137 2,925 +27
Mar13 120228 338.00 340.80 338.00 340.80 +3.30 163 3,621 +33
May13 120228 336.30 339.30 335.20 339.30 +3.30 86 1,692 -5
Total Volume and Open Interest 75,285 181,653 -2,311
Soybean Oil(CBOT)
Mar12 120228 54.35 54.84 54.12 54.42 -0.04 41,843 27,355 -9,773
May12 120228 54.74 55.25 54.50 54.80 -0.06 45,575 145,124 +4,586
Jul12 120228 55.17 55.65 54.91 55.19 -0.07 11,788 72,346 +341
Aug12 120228 55.60 55.60 55.06 55.29 -0.07 396 8,580 +71
Sep12 120228 55.35 55.84 55.13 55.38 -0.06 417 6,410 +169
Oct12 120228 55.43 55.78 55.21 55.43 -0.06 271 5,993 +20
Dec12 120228 55.55 56.02 55.34 55.61 -0.03 4,021 38,625 +336
Jan13 120228 55.53 55.75 55.53 55.67 -0.02 101 1,978 +14
Mar13 120228 55.53 55.93 55.44 55.74 -0.01 164 1,812 +83
May13 120228 55.66 55.70 55.66 55.66 -0.04 91 878 +50
Total Volume and Open Interest 104,842 312,932 -4,023
Canola(WCE)
Mar12 120228 574.4 580.8 573.4 580.8 +7.5 5,677 7,585 -5,479
May12 120228 567.4 574.9 566.6 574.1 +5.7 16,928 86,642 +2,806
Jul12 120228 569.9 575.3 568.9 573.6 +4.2 9,287 33,978 -332
Nov12 120228 534.1 539.4 534.1 538.1 +1.4 4,608 47,991 +1,231
Jan13 120228 542.1 543.0 540.2 542.1 +1.4 656 2,403 -42
Total Volume and Open Interest 37,295 180,602 -1,691
Corn(CBOT)
Mar12 120228 642.50 654.00 642.00 653.50 +9.00 116,010 133,384 -39,409
May12 120228 646.25 657.75 646.00 657.25 +8.75 119,944 439,937 +10,815
Jul12 120228 648.25 659.00 647.75 658.75 +8.00 52,721 281,133 +2,349
Sep12 120228 585.75 596.00 585.25 595.75 +8.25 12,845 99,316 +1,131
Dec12 120228 554.75 564.00 554.25 563.50 +6.50 39,629 269,726 +139
Mar13 120228 565.00 574.50 565.00 574.50 +7.50 1,775 46,939 +126
May13 120228 573.75 581.25 571.50 581.25 +7.50 577 2,973 +375
Jul13 120228 576.25 585.00 576.25 585.00 +7.25 756 4,023 +223
Sep13 120228 554.75 557.00 553.00 557.00 +4.00 173 865 +98
Dec13 120228 549.75 557.00 548.50 556.00 +6.00 1,007 19,683 +271
Total Volume and Open Interest 345,586 1,301,117 -23,809
Wheat(CBOT)
Mar12 120228 643.50 663.00 642.50 662.25 +16.50 32,006 25,544 -12,748
May12 120228 651.00 669.00 649.25 668.25 +15.50 45,201 194,528 +7,041
Jul12 120228 662.50 680.00 660.50 679.50 +16.00 15,355 113,385 -231
Sep12 120228 677.25 694.00 675.00 693.50 +15.25 4,643 46,219 +127
Dec12 120228 694.75 710.50 692.00 709.75 +14.25 7,095 64,628 -101
Mar13 120228 707.00 723.50 707.00 723.00 +13.75 1,023 7,560 +491
Total Volume and Open Interest 105,760 459,373 -5,328
Wheat(KCBT)
Mar12 120228 683.50 700.00 682.25 699.50 +14.50 10,876 10,692 -4,131
May12 120228 692.00 710.50 691.25 710.00 +16.50 8,739 47,371 +1,565
Jul12 120228 700.25 719.00 699.00 718.75 +16.50 3,688 49,870 -495
Sep12 120228 712.75 731.00 712.50 731.00 +16.00 270 11,123 +15
Dec12 120228 730.50 749.00 730.50 748.50 +16.00 914 13,825 +31
Mar13 120228 751.00 760.75 751.00 760.75 +16.00 16 590 -3
Total Volume and Open Interest 24,510 133,968 -3,014
Wheat(MGE)
Mar12 120228 793.00 802.25 791.25 802.25 +11.50 2,846 4,613 -291
May12 120228 798.00 809.25 795.50 808.75 +10.00 3,958 12,358 +374
Jul12 120228 794.25 808.25 794.25 808.25 +12.50 1,896 9,725 +227
Sep12 120228 786.00 797.00 783.50 796.25 +9.75 972 7,060 +260
Dec12 120228 791.00 801.75 790.00 801.25 +10.50 460 4,618 +159
Total Volume and Open Interest 10,166 38,791 +729
Oats(CBOT)
Mar12 120228 320.00 322.00 314.00 320.75 +0.75 212 1,461 -142
May12 120228 310.25 314.75 309.50 313.75 +3.00 310 7,726 +95
Jul12 120228 312.25 315.50 311.00 315.00 +3.00 78 809 +31
Sep12 120228 316.00 316.00 314.50 316.00 +1.50 21 75 +15
Total Volume and Open Interest 666 11,281 +16
Rough Rice(CBOT)
Mar12 120228 14.18 14.23 14.02 14.17 -0.03 1,408 3,118 -473
May12 120228 14.42 14.52 14.27 14.43 -0.03 1,647 10,145 +678
Jul12 120228 14.77 14.77 14.59 14.69 -0.03 126 1,565 +73
Sep12 120228 14.87 14.95 14.83 14.92 -0.03 14 671 +11
Total Volume and Open Interest 3,198 15,529 +292
Live Cattle(CME)
Feb12 120228 127.785 128.200 127.135 127.350 -0.200 2,173 2,830 -941
Apr12 120228 128.600 129.250 127.930 128.285 -0.345 21,761 157,679 +508
Jun12 120228 126.580 127.150 126.000 126.200 -0.500 10,742 102,295 +1,097
Aug12 120228 129.300 129.600 128.435 128.785 -0.515 5,041 56,281 +821
Oct12 120228 133.400 133.535 132.600 132.880 -0.320 4,484 23,420 +1,051
Dec12 120228 134.000 134.235 133.325 133.750 -0.250 1,851 15,285 +477
Total Volume and Open Interest 46,558 364,208 +3,236
Feeder Cattle(CME)
Mar12 120228 156.485 156.800 155.550 155.750 -0.700 2,244 16,032 -389
Apr12 120228 159.350 159.935 158.450 158.650 -0.885 1,927 12,354 +128
May12 120228 160.650 161.150 159.785 160.130 -0.570 1,558 11,318 +361
Aug12 120228 162.000 162.650 161.075 161.450 -0.900 902 12,512 +266
Sep12 120228 161.485 162.000 160.485 161.050 -0.750 123 2,272 +43
Oct12 120228 161.500 161.575 160.350 160.800 -0.950 114 1,180 +30
Nov12 120228 161.325 162.000 160.535 161.000 -0.800 90 697 +19
Total Volume and Open Interest 7,002 56,556 +502
Lean Hogs(CME)
Apr12 120228 88.550 88.800 87.750 88.035 -0.615 14,908 90,172 -703
May12 120228 97.700 97.700 96.535 96.785 -0.915 242 3,065 -55
Jun12 120228 98.080 98.400 97.400 97.730 -0.350 6,946 60,568 +1,084
Jul12 120228 98.450 98.680 97.950 98.150 -0.300 1,653 29,465 +217
Aug12 120228 98.035 98.300 97.635 97.930 -0.120 2,147 24,692 +599
Oct12 120228 88.000 88.250 87.750 87.885 -0.195 1,231 29,894 +120
Dec12 120228 84.285 84.385 83.635 83.900 -0.150 1,066 17,090 +500
Feb13 120228 85.150 85.150 84.600 84.800 -0.200 201 5,482 +124
Total Volume and Open Interest 28,668 264,446 +2,071
Class III Milk(CME)
Feb12 120228 16.08 16.08 16.07 16.07 unch 78 5,439 -36
Mar12 120228 15.45 15.52 15.30 15.40 unch 273 6,358 -64
Apr12 120228 15.30 15.50 15.13 15.20 -0.08 411 4,280 +42
May12 120228 15.30 15.39 15.17 15.25 -0.04 303 3,498 +39
Jun12 120228 15.55 15.63 15.47 15.54 -0.04 183 3,037 +15
Total Volume and Open Interest 1,702 34,934 +143
Cocoa(ICE)
Mar12 120228 2471 2476 2414 2414 +1 53 435 -54
May12 120228 2425 2454 2346 2370 -30 8,910 70,398 -345
Jul12 120228 2443 2465 2361 2383 -31 2,112 33,906 +484
Sep12 120228 2437 2467 2375 2387 -30 196 16,863 -3
Dec12 120228 2450 2468 2386 2390 -30 196 20,182 +23
Mar13 120228 2460 2473 2380 2395 -31 217 14,683 -9
May13 120228 2464 2482 2406 2406 -37 51 3,594 -20
Total Volume and Open Interest 11,735 161,767 +76
Coffee "C"(ICE)
Mar12 120228 204.45 206.25 202.35 206.15 +1.70 240 519 -261
May12 120228 204.50 207.35 202.15 206.25 +1.65 9,067 73,992 +47
Jul12 120228 207.35 210.00 205.00 209.05 +1.70 4,278 27,599 +1,120
Sep12 120228 210.40 211.65 207.55 211.55 +1.70 2,605 16,348 +347
Dec12 120228 213.55 214.90 211.45 214.90 +1.75 560 11,027 +92
Mar13 120228 214.20 217.60 214.20 217.55 +1.80 264 1,914 +135
Total Volume and Open Interest 17,078 132,415 +1,541
Orange Juice(ICE)
Mar12 120228 183.70 191.75 183.70 190.95 +7.25 686 1,537 -651
May12 120228 180.80 184.85 180.80 183.95 +2.80 1,056 17,430 +484
Jul12 120228 177.00 179.80 177.00 179.50 +3.20 54 1,301 +12
Sep12 120228 177.50 178.00 177.50 177.75 +2.65 17 870 -5
Nov12 120228 170.00 170.60 170.00 170.00 +1.45 36 403 -14
Jan13 120228 167.80 167.80 167.80 167.80 +1.25 0 30 +0
Total Volume and Open Interest 1,849 21,575 -174
Sugar #11(ICE)
Mar12 120228 26.50 26.60 26.04 26.09 -0.41 28,317 40,537 -12,140
May12 120228 25.53 25.67 25.23 25.33 -0.22 53,811 238,144 +7,031
Jul12 120228 24.49 24.72 24.38 24.53 -0.01 30,853 199,056 +3,594
Oct12 120228 24.43 24.64 24.31 24.51 +0.08 18,117 93,736 +2,497
Mar13 120228 24.85 25.12 24.74 25.02 +0.16 8,969 71,639 +2,672
May13 120228 24.24 24.49 24.16 24.44 +0.18 1,807 12,362 +546
Jul13 120228 23.96 24.20 23.95 24.18 +0.22 745 16,702 +160
Oct13 120228 24.05 24.29 23.96 24.26 +0.20 701 16,476 +201
Total Volume and Open Interest 144,212 710,442 +5,020
London Cocoa(LCE)
Mar12 120228 1552 1570 1506 1513 -20 2,841 51,434 +88
May12 120228 1560 1576 1512 1522 -20 3,548 31,322 +70
Jul12 120228 1570 1583 1522 1531 -20 1,333 31,894 -11
Sep12 120228 1578 1580 1521 1533 -16 508 22,839 +161
Dec12 120228 1573 1575 1516 1528 -17 478 21,159 +203
Mar13 120228 1576 1580 1517 1525 -21 1,772 15,464 +352
May13 120228 1581 1581 1532 1536 -21 25 7,379 +1
Total Volume and Open Interest 10,645 184,512 +898
London Sugar(LCE)
May12 120228 669.30 670.30 659.00 662.50 -8.60 2,727 25,302 -52
Aug12 120228 645.10 647.00 639.40 643.00 -5.00 1,570 19,226 -274
Oct12 120228 636.00 638.50 632.20 636.20 -3.10 732 8,264 +225
Dec12 120228 635.00 638.70 630.90 635.90 -2.30 142 2,630 -2
Mar13 120228 636.00 640.40 633.50 637.50 -1.60 92 4,207 -6
Total Volume and Open Interest 5,348 59,895 -57
Cotton(ICE)
Mar12 120228 90.97 92.12 90.97 91.66 +1.26 146 374 -401
May12 120228 90.80 92.74 90.75 92.24 +1.57 8,038 90,858 +134
Jul12 120228 91.80 93.83 91.80 93.30 +1.62 4,417 48,836 +879
Oct12 120228 93.80 93.80 93.80 93.80 +1.58 1 87 +0
Dec12 120228 90.60 92.53 90.60 91.84 +1.17 1,255 28,330 +418
Mar13 120228 92.50 92.94 92.40 92.94 +1.06 9 1,407 +4
Total Volume and Open Interest 13,875 171,093 +1,036
Lumber(CME)
Mar12 120228 269.2 273.0 267.0 267.7 -1.3 650 1,624 -356
May12 120228 279.3 283.2 276.5 277.1 -1.4 557 5,725 +159
Jul12 120228 290.7 294.0 289.6 290.1 +0.1 344 1,731 +161
Sep12 120228 293.4 295.9 293.0 293.3 +1.3 134 912 +106
Total Volume and Open Interest 1,719 10,464 +101
Crude Oil(NYM)
Apr12 120228 107.95 108.79 106.30 106.55 -2.01 267,713 267,938 +3,591
May12 120228 108.38 109.16 106.76 107.00 -2.02 72,464 128,130 +2,753
Jun12 120228 108.92 109.61 107.18 107.45 -2.03 116,203 139,697 +1,053
Jul12 120228 109.50 109.85 107.50 107.78 -1.97 56,420 82,445 -2,563
Aug12 120228 109.31 109.85 107.84 107.86 -1.90 40,537 46,468 +2,083
Sep12 120228 109.04 109.81 107.63 107.81 -1.83 39,730 59,055 +4,270
Oct12 120228 109.48 109.67 107.62 107.71 -1.77 23,433 37,348 +379
Nov12 120228 109.36 109.36 107.60 107.60 -1.71 16,979 33,456 +570
Dec12 120228 109.17 109.36 107.19 107.49 -1.66 90,615 201,050 +4,144
Jan13 120228 108.04 108.04 107.26 107.31 -1.60 6,267 35,156 -91
Feb13 120228 108.36 108.36 107.07 107.07 -1.55 2,411 18,228 +48
Mar13 120228 108.17 108.41 106.71 106.71 -1.52 3,617 22,616 +532
Apr13 120228 106.25 106.29 106.25 106.29 -1.49 1,086 9,516 -44
May13 120228 105.85 105.85 105.82 105.82 -1.47 827 10,661 +2
Jun13 120228 106.45 107.03 105.24 105.32 -1.44 10,748 62,354 +1,496
Jul13 120228 104.77 104.77 104.77 104.77 -1.39 340 9,466 +126
Total Volume and Open Interest 798,279 1,488,085 +24,920
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 120228 107.975 108.750 106.300 106.550 -2.000 8,829 1,842 -28
May12 120228 108.400 109.175 106.775 107.000 -2.025 424 360 +114
Jun12 120228 109.025 109.600 107.350 107.450 -2.025 79 213 +8
Jul12 120228 107.775 107.775 107.775 107.775 -1.975 4 26 -4
Aug12 120228 107.500 107.850 107.500 107.850 -1.900 0 10 +0
Sep12 120228 108.725 108.725 107.800 107.800 -1.850 0 3 +0
Oct12 120228 107.700 107.700 107.700 107.700 -1.775 0 10 +0
Nov12 120228 109.025 109.025 107.600 107.600 -1.700 0 3 +0
Total Volume and Open Interest 9,345 2,695 +90
Heating Oil(NYM)
Mar12 120228 327.89 328.24 322.16 322.38 -6.26 36,866 26,188 -7,903
Apr12 120228 327.98 328.11 321.80 322.01 -6.28 62,664 93,484 +5,166
May12 120228 325.87 326.56 320.78 320.97 -6.04 19,167 43,254 +612
Jun12 120228 325.25 325.72 320.17 320.38 -5.83 19,286 59,064 -118
Jul12 120228 325.85 325.85 320.60 320.75 -5.68 3,780 21,862 -72
Aug12 120228 326.12 326.12 321.11 321.11 -5.57 2,476 10,641 +234
Sep12 120228 326.75 326.79 321.28 321.46 -5.54 1,868 13,509 -158
Oct12 120228 327.36 327.36 321.89 321.89 -5.54 585 5,315 +23
Nov12 120228 326.42 326.66 322.39 322.39 -5.54 563 3,692 -77
Dec12 120228 327.77 327.85 322.48 322.70 -5.54 2,087 31,001 +330
Jan13 120228 327.30 327.75 322.89 322.89 -5.55 193 3,815 +13
Feb13 120228 326.30 326.64 322.29 322.29 -5.55 109 775 +18
Total Volume and Open Interest 149,715 314,246 -1,897
Gasoline(NYMEX)
Mar12 120228 311.78 311.96 303.49 304.01 -8.82 21,426 21,618 -9,298
Apr12 120228 329.91 329.91 321.76 322.47 -7.80 50,976 106,527 +1,905
May12 120228 327.92 328.69 321.54 321.95 -7.46 17,654 55,043 +1,089
Jun12 120228 324.64 325.88 319.00 319.38 -7.03 11,001 52,686 +977
Jul12 120228 321.53 321.53 315.74 315.82 -6.57 4,001 35,426 +233
Aug12 120228 316.57 317.10 311.53 311.59 -6.13 2,820 21,661 +45
Sep12 120228 310.66 311.47 306.59 306.79 -5.76 2,372 15,143 +16
Oct12 120228 295.23 296.11 291.52 291.61 -5.39 2,527 12,640 +1,122
Nov12 120228 290.73 290.73 287.14 287.14 -4.90 1,482 5,585 -365
Dec12 120228 287.95 288.36 283.98 284.28 -4.61 1,705 18,096 +202
Total Volume and Open Interest 117,312 357,079 -3,910
e-miNY RBOB Gasoline(NYM)
Mar12 120228 304.00 304.01 304.00 304.00 -8.80 0 1 +0
Apr12 120228 322.50 322.50 322.47 322.50 -7.80      
May12 120228 322.00 322.00 321.95 322.00 -7.40      
Jun12 120228 319.40 319.40 319.38 319.40 -7.00      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Apr12 120228 2.598 2.624 2.511 2.519 -0.084 109,713 223,561 -1,274
May12 120228 2.712 2.737 2.617 2.627 -0.085 30,809 246,770 -1,126
Jun12 120228 2.798 2.823 2.701 2.711 -0.091 16,347 76,888 -3,969
Jul12 120228 2.864 2.890 2.767 2.779 -0.091 8,213 104,880 -3,924
Aug12 120228 2.899 2.921 2.807 2.812 -0.092 4,689 37,845 -38
Sep12 120228 2.905 2.910 2.816 2.822 -0.092 8,460 62,679 +1,344
Oct12 120228 2.964 2.985 2.866 2.875 -0.092 14,820 118,298 -1,718
Nov12 120228 3.148 3.148 3.046 3.050 -0.094 3,055 45,885 -1,096
Dec12 120228 3.435 3.457 3.344 3.349 -0.097 2,692 46,118 +166
Jan13 120228 3.549 3.587 3.480 3.485 -0.096 6,523 61,604 -340
Feb13 120228 3.550 3.550 3.498 3.502 -0.095 1,126 17,336 -2
Mar13 120228 3.575 3.575 3.477 3.484 -0.095 2,711 25,599 +438
Apr13 120228 3.553 3.553 3.450 3.456 -0.095 5,608 39,785 +3,654
May13 120228 3.537 3.581 3.491 3.495 -0.095 4,544 10,935 -72
Jun13 120228 3.607 3.607 3.541 3.544 -0.095 234 3,866 -13
Jul13 120228 3.673 3.673 3.585 3.587 -0.096 175 4,255 +20
Total Volume and Open Interest 300,885 1,227,031 -23,115
Brent Crude Oil(ICE)
Apr12 120228 123.39 123.95 121.50 121.55 -2.62 159,056 202,779 -14,659
May12 120228 122.77 123.05 120.58 120.63 -2.61 86,337 148,246 +8,224
Jun12 120228 122.51 122.51 120.02 120.08 -2.58 73,054 124,095 -4,350
Jul12 120228 121.45 121.95 119.53 119.61 -2.51 27,661 55,764 +885
Aug12 120228 120.92 121.35 119.01 119.07 -2.42 18,749 48,677 -2,989
Sep12 120228 120.61 120.61 118.30 118.40 -2.32 18,999 68,972 -3,060
Oct12 120228 119.50 120.00 117.71 117.78 -2.23 11,111 32,835 +1,465
Nov12 120228 119.27 119.32 117.17 117.21 -2.12 5,105 20,679 +137
Dec12 120228 118.47 118.74 116.50 116.62 -2.02 38,776 115,012 -242
Jan13 120228 116.00 116.02 116.00 116.02 -1.92 2,043 16,374 +300
Feb13 120228 115.40 115.40 115.40 115.40 -1.83 909 9,322 +122
Mar13 120228 114.78 114.78 114.78 114.78 -1.76 1,172 9,030 +35
Apr13 120228 114.16 114.16 114.16 114.16 -1.70 664 5,317 +204
May13 120228 113.53 113.53 113.53 113.53 -1.63 685 5,469 +184
Total Volume and Open Interest 473,958 1,032,833 -12,708
Gas Oil(ICE)
Mar12 120228 1026.50 1028.75 1010.75 1022.25 -10.00 56,860 103,745 -2,935
Apr12 120228 1027.00 1029.25 1011.50 1023.50 -9.25 86,709 127,804 +168
May12 120228 1025.75 1027.75 1011.00 1023.00 -8.25 45,832 70,169 +2,591
Jun12 120228 1026.00 1026.00 1009.50 1021.50 -7.75 40,249 57,341 -3,285
Jul12 120228 1024.00 1025.25 1009.75 1021.50 -7.25 12,148 31,195 -1,870
Aug12 120228 1023.75 1025.00 1011.00 1021.25 -7.00 3,880 21,482 +65
Sep12 120228 1023.50 1023.50 1008.25 1020.50 -6.75 5,450 20,852 +59
Oct12 120228 1020.75 1021.50 1007.50 1018.50 -6.50 2,839 14,619 -84
Nov12 120228 1018.00 1018.75 1010.25 1015.75 -6.25 2,870 10,561 +35
Dec12 120228 1015.50 1017.25 1000.75 1013.25 -6.25 9,591 39,453 +1,886
Total Volume and Open Interest 270,684 557,644 -2,397
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120228 2.245 2.270 2.240 2.263 +0.024 287 442 -157
Apr12 120228 2.269 2.282 2.261 2.279 +0.015 175 1,558 +19
May12 120228 2.294 2.307 2.289 2.305 +0.017 124 1,340 +16
Jun12 120228 2.313 2.332 2.310 2.329 +0.018 70 881 -5
Jul12 120228 2.327 2.347 2.321 2.343 +0.016 74 1,777 +30
Aug12 120228 2.325 2.338 2.316 2.329 +0.015 84 1,158 -36
Sep12 120228 2.270 2.291 2.265 2.288 +0.015 66 1,040 +18
Total Volume and Open Interest 1,034 11,304 -30
WTI Crude Oil(ICE)
Apr12 120228 107.91 108.77 106.30 106.55 -2.01 50,554 49,097 +1,169
May12 120228 108.48 109.14 106.74 107.00 -2.02 16,926 30,476 +1,193
Jun12 120228 108.92 109.63 107.19 107.45 -2.03 29,779 52,253 +102
Jul12 120228 109.75 109.88 107.53 107.78 -1.97 11,539 28,703 +1,036
Aug12 120228 109.56 109.78 107.60 107.86 -1.90 10,763 16,192 +366
Sep12 120228 109.56 109.83 107.55 107.81 -1.83 9,629 13,619 +437
Oct12 120228 109.51 109.64 107.44 107.71 -1.77 6,490 9,847 -709
Nov12 120228 109.35 109.52 107.32 107.60 -1.71 4,528 5,773 -482
Dec12 120228 109.23 109.42 107.19 107.49 -1.66 21,776 59,055 -119
Jan13 120228 107.31 107.31 107.31 107.31 -1.60 852 5,745 -112
Feb13 120228 107.07 107.07 107.07 107.07 -1.55 233 2,047 -21
Mar13 120228 106.71 106.71 106.71 106.71 -1.52 163 3,502 -5
Apr13 120228 106.29 106.29 106.29 106.29 -1.49 16 487 +1
May13 120228 105.82 105.82 105.82 105.82 -1.47 0 624 +0
Jun13 120228 106.78 106.94 105.32 105.32 -1.44 1,670 15,517 +616
Jul13 120228 104.77 104.77 104.77 104.77 -1.39 0 132 +0
Total Volume and Open Interest 171,130 376,360 +3,407
US Dollar Index(ICE)
Mar12 120228 78.550 78.640 78.220 78.300 -0.277 34,096 48,796 -1,135
Jun12 120228 78.860 78.995 78.600 78.625 -0.280 138 942 +4
Sep12 120228 79.005 79.005 79.005 79.005 -0.300      
Total Volume and Open Interest 34,234 49,738 -1,131
Australian Dollar(CME)
Mar12 120228 107.26 107.62 107.05 107.30 -0.04 99,275 153,064 +350
Jun12 120228 106.29 106.49 106.00 106.20 -0.04 336 1,158 +38
Sep12 120228 105.17 105.20 105.17 105.17 -0.03 0 129 +0
Total Volume and Open Interest 99,611 154,361 +388
British Pound(CME)
Mar12 120228 158.18 159.07 157.98 158.86 +0.69 145,632 183,974 -13,800
Jun12 120228 158.25 158.95 157.90 158.75 +0.69 482 751 +99
Sep12 120228 158.63 158.63 157.95 158.63 +0.68 0 4 +0
Total Volume and Open Interest 146,114 184,732 -13,701
Canadian Dollar(CME)
Mar12 120228 100.08 100.54 100.06 100.34 +0.26 75,950 126,276 -1,652
Jun12 120228 99.93 100.30 99.88 100.14 +0.26 395 4,806 +45
Sep12 120228 99.80 100.20 99.69 99.94 +0.25 8 1,778 +2
Dec12 120228 99.60 99.87 99.51 99.75 +0.24 36 910 +12
Total Volume and Open Interest 76,390 133,837 -1,592
Japanese Yen(CME)
Mar12 120228 124.24 124.99 123.79 124.17 -0.13 95,870 143,124 +138
Jun12 120228 124.44 125.12 123.92 124.28 -0.15 853 2,804 +76
Sep12 120228 125.25 125.25 124.44 124.44 -0.16 0 37 +0
Total Volume and Open Interest 96,723 145,979 +214
Swiss Franc(CME)
Mar12 120228 111.18 111.81 111.11 111.69 +0.53 43,505 53,347 +715
Jun12 120228 111.43 111.93 111.31 111.84 +0.53 112 343 +23
Sep12 120228 111.80 112.03 111.52 112.03 +0.51 4 7 +3
Total Volume and Open Interest 43,621 53,698 +741
EuroFX(CME)
Mar12 120228 133.94 134.73 133.90 134.58 +0.60 263,776 268,456 -4,628
Jun12 120228 134.10 134.78 133.98 134.65 +0.60 2,025 7,657 +859
Sep12 120228 134.18 134.93 134.15 134.73 +0.58 24 180 +12
Total Volume and Open Interest 265,826 276,318 -3,756
Mexican Peso(CME)
Mar12 120228 775.2 779.0 773.5 775.5 unch 28,459 138,146 +1,048
Apr12 120228 773.5 773.5 773.5 773.5 unch      
Total Volume and Open Interest 30,965 184,589 +1,050
Brazilian Real(CME)
Mar12 120228 588.00 589.55 586.45 588.45 +3.60 521 2,392 -306
Apr12 120228 584.40 584.40 584.40 584.40 +3.50 678 1,490 +434
May12 120228 580.40 580.40 580.40 580.40 +3.45      
Jun12 120228 576.35 576.35 576.35 576.35 +3.35 300 766 +188
Total Volume and Open Interest 1,499 18,198 +316
30-Year T-Bonds(CBOT)
Mar12 120228 143~280 144~140 143~160 143~260 -0~050 381,478 429,801 -78,000
Jun12 120228 142~150 143~010 142~020 142~120 -0~050 174,649 197,173 +95,547
Sep12 120228 141~100 141~130 141~080 141~080 -0~050      
Total Volume and Open Interest 556,127 626,974 +17,547
10-Year T-Notes(CBOT)
Mar12 120228 131~185 131~285 131~155 131~215 +0~015 1,059,740 1,455,910 -207,772
Jun12 120228 131~090 131~195 131~060 131~125 +0~015 454,610 492,554 +241,483
Sep12 120228 130~175 130~175 130~160 130~175 +0~015      
Total Volume and Open Interest 1,514,350 1,948,465 +33,711
5-Year T-Notes(CBOT)
Mar12 120228 123~061 123~076 123~055 123~065 +0~002 615,617 1,041,806 -141,560
Jun12 120228 123~041 123~059 123~034 123~050 +0~008 288,754 419,175 +127,130
Sep12 120228 122~074 122~074 122~066 122~074 +0~008      
Total Volume and Open Interest 904,371 1,460,981 -14,430
2 Year T-Notes(CBOT)
Mar12 120228 110~030 110~032 110~028 110~031 +0~001 348,424 551,997 -107,101
Jun12 120228 110~019 110~021 110~017 110~019 +0~001 226,432 331,717 +118,678
Sep12 120228 109~085 109~085 109~084 109~085 +0~001      
Total Volume and Open Interest 574,856 883,714 +11,577
Eurodollars(CME)
Mar12 120228 99.527 99.543 99.525 99.535 +0.013 89,803 875,587 +1,012
Jun12 120228 99.510 99.530 99.505 99.525 +0.025 141,166 1,134,062 -8,318
Sep12 120228 99.470 99.495 99.470 99.485 +0.020 97,453 849,697 -1,367
Dec12 120228 99.430 99.455 99.425 99.445 +0.020 109,315 892,086 -7,506
Mar13 120228 99.405 99.435 99.395 99.420 +0.020 121,553 713,750 +16,064
Jun13 120228 99.370 99.405 99.360 99.390 +0.025 99,184 644,358 +5,961
Sep13 120228 99.330 99.365 99.315 99.350 +0.025 53,264 612,196 -2,787
Dec13 120228 99.265 99.310 99.255 99.295 +0.030 67,503 540,321 -1,904
Mar14 120228 99.205 99.250 99.195 99.235 +0.030 53,217 412,828 +345
Jun14 120228 99.115 99.160 99.100 99.140 +0.030 45,877 292,844 -4,951
Sep14 120228 98.990 99.040 98.985 99.020 +0.030 40,033 249,122 +2,148
Dec14 120228 98.840 98.885 98.830 98.865 +0.030 40,159 294,956 -2,169
Mar15 120228 98.685 98.735 98.675 98.715 +0.030 22,844 206,453 +989
Jun15 120228 0.221 0.276 0.211 0.251 +0.025 35,737 191,178 +8,850
Sep15 120228 0.071 0.126 0.061 0.096 +0.020 22,626 117,374 +2,020
Dec15 120228 6.475 6.525 6.455 6.490 +0.015 17,910 120,876 +3,038
Mar16 120228 6.325 6.385 6.315 6.350 +0.010 9,391 69,584 +610
Jun16 120228 6.185 6.240 6.170 6.205 +0.005 11,920 74,273 +1,323
Total Volume and Open Interest 1,102,758 8,513,024 +14,538
30 Day Federal Funds(CBOT)
Feb12 120228 99.897 99.897 99.895 99.895 unch 181 68,302 -109
Mar12 120228 99.885 99.890 99.880 99.885 unch 4,705 59,833 +1,530
Apr12 120228 99.885 99.885 99.880 99.885 unch 1,513 42,162 -149
May12 120228 99.880 99.885 99.875 99.880 unch 1,739 47,647 +280
Jun12 120228 99.875 99.885 99.875 99.880 unch 1,288 33,394 -12
Jul12 120228 99.870 99.875 99.865 99.870 unch 3,076 38,905 -373
Total Volume and Open Interest 20,386 562,031 +2,570
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120228 99.665 99.665 99.665 99.665 unch 0 58 +0
Jun12 120228 99.665 99.665 99.665 99.665 unch      
Sep12 120228 99.665 99.665 99.665 99.665 +0.003      
Dec12 120228 99.665 99.665 99.665 99.665 +0.003      
Mar13 120228 99.665 99.665 99.665 99.665 +0.005      
Jun13 120228 99.660 99.660 99.660 99.660 +0.005      
Sep13 120228 99.660 99.660 99.660 99.660 +0.005      
Dec13 120228 99.650 99.650 99.650 99.650 unch      
Mar14 120228 99.510 99.510 99.510 99.510 unch      
Jun14 120228 99.370 99.370 99.370 99.370 unch      
Total Volume and Open Interest 0 58 +0
3-Mth Euro-Yen(SGX)
Mar12 120228 99.67 99.67 99.67 99.67 unch 509 1,915 +251
Jun12 120228 99.67 99.67 99.67 99.67 unch 9 1,849 +5
Sep12 120228 99.67 99.67 99.67 99.67 +0.00 0 683 +0
Dec12 120228 99.67 99.67 99.67 99.67 +0.00 0 415 +0
Mar13 120228 99.67 99.67 99.67 99.67 +0.00 0 131 +0
Jun13 120228 99.66 99.66 99.66 99.66 +0.01 0 216 +0
Sep13 120228 99.66 99.66 99.66 99.66 +0.01 0 325 +0
Dec13 120228 99.65 99.65 99.65 99.65 unch 0 295 +0
Total Volume and Open Interest 518 5,829 +256
Japanese Gov't Bonds(SGX)
Mar12 120228 142.65 142.74 142.62 142.70 +0.07 3,674 25,643 -448
Jun12 120228 142.19 142.26 142.19 142.26 +0.07 60 111 +52
Sep12 120228 140.17 140.17 140.17 140.17 +0.07 0 5 +0
Total Volume and Open Interest 3,734 25,763 -396
Euro-Bund(EUREX)
Mar12 120228 139.61 140.20 139.52 140.06 +0.32 485,220 929,363 -58,792
Jun12 120228 137.98 138.48 137.79 138.33 +0.31 29,454 81,901 +19,160
Sep12 120228 138.26 138.26 138.26 138.26 +0.32 50 1 +0
Total Volume and Open Interest 514,724 1,011,265 -39,632
Euro-Bobl(EUREX)
Mar12 120228 125.63 125.78 125.54 125.72 +0.05 282,119 688,206 -33,287
Jun12 120228 124.06 124.17 123.95 124.12 +0.05 10,046 46,589 +6,520
Sep12 120228 123.97 123.97 123.97 123.97 +0.05 0 3 +0
Total Volume and Open Interest 292,165 734,798 -26,767
3-Mth Euribor(EUREX)
Mar12 120228 99.125 99.125 99.125 99.125 unch 50 1,667 +44
Jun12 120228 99.265 99.265 99.260 99.260 unch 0 1,274 +0
Sep12 120228 99.280 99.280 99.280 99.280 unch 0 979 +0
Total Volume and Open Interest 78 6,645 +71
Long Gilt(LIFFE)
Mar12 120228 116~21 117~04 116~20 116~29 +0~04 276,203 144,241 -89,299
Jun12 120228 115~14 115~26 115~10 115~19 +0~03 190,466 233,251 +126,801
Total Volume and Open Interest 466,669 377,492 +37,502
3-Mth Short Sterling(LIFFE)
Mar12 120228 98.99 99.00 98.98 98.98 -0.01 9,043 283,981 -999
Jun12 120228 99.06 99.06 99.04 99.05 unch 19,348 252,277 -2,212
Sep12 120228 99.09 99.09 99.07 99.09 +0.01 25,582 284,812 -2,021
Dec12 120228 99.10 99.10 99.07 99.10 +0.02 54,438 224,171 +688
Mar13 120228 99.10 99.10 99.07 99.10 +0.02 46,073 297,827 +7,016
Jun13 120228 99.06 99.07 99.03 99.06 +0.01 36,661 208,207 -5,126
Total Volume and Open Interest 275,250 2,047,452 +3,485
3-Mth Euribor(LIFFE)
Mar12 120228 99.120 99.130 99.110 99.125 unch 61,604 520,108 -4,916
Jun12 120228 99.260 99.270 99.240 99.260 unch 101,185 462,407 -2,576
Sep12 120228 99.275 99.290 99.255 99.280 unch 98,265 425,733 -5,969
Total Volume and Open Interest 670,038 3,334,525 +13,005
3-Mth Aus T-Bills(SFE)
Mar12 120228 95.58 95.60 95.56 95.59 +0.01 35,713 140,988 -16,796
Jun12 120228 95.74 95.79 95.73 95.77 +0.03 23,316 217,086 -3,627
Sep12 120228 95.81 95.88 95.80 95.87 +0.06 12,832 141,844 +2,561
Dec12 120228 95.82 95.90 95.82 95.89 +0.06 6,466 94,003 +1,399
Mar13 120228 95.82 95.89 95.81 95.88 +0.06 3,060 64,450 +1,394
Jun13 120228 95.77 95.84 95.77 95.84 +0.06 1,344 60,533 +413
Sep13 120228 95.74 95.80 95.74 95.79 +0.06 465 35,716 +60
Dec13 120228 95.71 95.75 95.71 95.75 +0.06 273 27,560 -62
Mar14 120228 95.66 95.71 95.66 95.71 +0.06 1 2,998 -10
Jun14 120228 95.59 95.65 95.59 95.65 +0.06 0 520 +0
Total Volume and Open Interest 83,470 785,945 -14,668
10-Year Aus T-Bonds(SFE)
Mar12 120228 95.92 95.99 95.91 95.97 +0.06 38,116 364,017 +416
Jun12 120228 95.97 95.97 95.97 95.97 +0.06      
Total Volume and Open Interest 38,116 364,017 +416
3-Year Aus T-Bonds(SFE)
Mar12 120228 96.34 96.41 96.33 96.39 +0.06 115,852 449,475 -37,246
Jun12 120228 96.42 96.42 96.42 96.42 +0.07      
Total Volume and Open Interest 115,852 449,475 -37,246
Gold(CMX)
Apr12 120228 1770.2 1792.7 1767.0 1788.4 +13.5 139,752 261,636 -2,614
Jun12 120228 1772.0 1794.1 1770.0 1791.2 +13.6 15,058 61,874 -389
Aug12 120228 1774.3 1794.5 1774.3 1793.9 +13.5 3,925 25,590 +527
Oct12 120228 1779.3 1796.4 1779.3 1796.4 +13.4 368 11,416 -58
Dec12 120228 1779.9 1799.5 1779.7 1798.9 +13.4 1,084 31,487 +142
Feb13 120228 1790.3 1801.4 1789.9 1801.4 +13.4 813 14,636 -424
Apr13 120228 1804.1 1804.1 1804.1 1804.1 +13.4 806 4,109 +776
Jun13 120228 1807.2 1807.2 1807.2 1807.2 +13.4 1,073 9,265 -604
Aug13 120228 1810.6 1810.6 1810.6 1810.6 +13.4 0 279 +0
Oct13 120228 1814.2 1814.2 1814.2 1814.2 +13.4 0 1 +0
Dec13 120228 1812.3 1818.0 1812.3 1818.0 +13.4 681 10,635 +306
Total Volume and Open Interest 165,300 467,902 -2,353
Silver(CMX)
Mar12 120228 3545.0 3722.5 3531.5 3714.0 +161.6 58,940 20,160 -1,233
May12 120228 3553.5 3729.5 3539.0 3720.5 +160.1 28,402 51,990 +2,519
Jul12 120228 3548.5 3735.0 3548.5 3726.4 +160.2 3,342 10,015 +279
Sep12 120228 3560.5 3731.0 3560.5 3730.9 +160.5 727 4,368 +349
Dec12 120228 3556.0 3741.5 3556.0 3736.9 +160.7 920 13,474 +317
Mar13 120228 3739.6 3739.6 3739.6 3739.6 +161.3 41 1,606 +29
May13 120228 3740.2 3740.2 3740.2 3740.2 +161.3 0 1,088 +0
Total Volume and Open Interest 92,720 118,204 +2,330
Platinum(NYMEX)
Apr12 120228 1707.0 1728.4 1694.2 1723.5 +9.2 9,317 39,541 -863
Jul12 120228 1709.2 1731.6 1700.1 1727.6 +9.6 762 4,657 +727
Oct12 120228 1723.5 1732.7 1723.5 1730.7 +9.7 10 421 +6
Jan13 120228 1733.7 1733.7 1733.7 1733.7 +9.7 0 3 +0
Total Volume and Open Interest 10,089 44,622 -130
Palladium(NYMEX)
Mar12 120228 44.34 66.54 44.34 64.39 +14.45 6,815 5,626 -3,228
Jun12 120228 49.69 70.44 48.09 66.84 +14.80 5,367 15,587 +3,217
Sep12 120228 68.29 68.49 68.29 68.29 +14.80 6 308 +0
Total Volume and Open Interest 12,188 21,525 -11
Copper(CMX)
Mar12 120228 387.00 394.85 385.90 391.20 +3.15 55,989 18,189 -5,045
May12 120228 388.90 395.75 386.70 392.15 +3.25 27,415 73,446 +2,455
Jul12 120228 388.35 396.10 388.00 393.00 +3.30 6,676 33,235 +600
Sep12 120228 389.10 393.90 389.10 393.85 +3.40 1,237 11,608 +250
Dec12 120228 392.20 394.85 392.20 394.60 +3.55 432 8,792 -18
Total Volume and Open Interest 92,706 157,871 -1,783
DJIA Index(CBOT)
Mar12 120228 12975 13022 12950 12997 +28 135 13,033 +7
Jun12 120228 12925 12925 12897 12925 +28 0 286 +0
Sep12 120228 12862 12862 12834 12862 +28      
Dec12 120228 12785 12785 12757 12785 +28      
Total Volume and Open Interest 135 13,319 +7
E-mini DJIA Index(CBOT)
Mar12 120228 12972 13023 12938 12997 +28 82,410 108,991 -1,440
Jun12 120228 12952 12952 12845 12925 +28 16 194 +2
Sep12 120228 12837 12862 12837 12862 +28 0 21 +0
Dec12 120228 12785 12785 12785 12785 +28 1 14 +0
Total Volume and Open Interest 82,427 109,220 -1,438
S & P 500(CME)
Mar12 120228 1366.60 1373.60 1364.80 1371.40 +4.10 7,041 236,138 -1,464
Jun12 120228 1365.00 1366.00 1359.40 1365.60 +4.20 1,074 11,115 -313
Sep12 120228 1359.00 1359.50 1353.40 1359.50 +4.10 17 1,040 +0
Dec12 120228 1353.40 1353.40 1347.40 1353.40 +4.00 123 602 +100
Total Volume and Open Interest 8,255 248,895 -1,677
S & P 500 E-Mini(Globex)
Mar12 120228 1367.25 1373.75 1364.50 1371.50 +4.25 1,165,825 2,723,016 +7,783
Jun12 120228 1360.75 1367.75 1358.75 1365.50 +4.00 6,144 89,013 +6,086
Total Volume and Open Interest 1,171,980 2,812,396 +13,748
NASDAQ 100(CME)
Mar12 120228 2608.00 2636.00 2608.00 2632.00 +24.00 693 18,908 -16
Jun12 120228 2626.30 2627.00 2626.30 2626.30 +24.00 0 80 +0
Sep12 120228 2623.80 2623.80 2619.80 2623.80 +24.00      
Total Volume and Open Interest 693 18,988 -16
NASDAQ 100 E-Mini(Globex)
Mar12 120228 2609.50 2635.00 2607.50 2632.00 +24.00 147,647 473,004 -4,306
Jun12 120228 2605.00 2629.30 2602.50 2626.30 +24.00 101 1,077 +45
Total Volume and Open Interest 147,748 474,102 -4,261
S & P Midcap 400(CME)
Mar12 120228 982.80 986.00 976.50 982.80 -2.60 182 2,402 +146
Jun12 120228 979.90 979.90 979.90 979.90 -2.10      
Sep12 120228 977.90 977.90 977.90 977.90 -2.10      
Total Volume and Open Interest 182 2,402 +146
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120228 9595 9825 9535 9795 +200 8,102 33,412 +2,662
Jun12 120228 9530 9740 9530 9735 +200 18 680 +8
Total Volume and Open Interest 8,120 34,092 +2,670
Nikkei 225(SGX)
Mar12 120228 9570 9770 9475 9760 +160 114,232 219,142 +2,521
Jun12 120228 9500 9680 9435 9680 +150 114 11,552 +17
Sep12 120228 9680 9680 9680 9680 +160 0 30 +0
Total Volume and Open Interest 114,545 238,270 +2,644
CAC 40(EURONEXT)
Mar12 120228 3460.0 3463.5 3425.5 3456.5 +14.0 98,192 364,160 +11,317
Apr12 120228 3450.0 3452.5 3421.5 3449.0 +13.5 4,075 9,739 +9,344
May12 120228 3387.0 3387.0 3387.0 3387.0 +14.0      
Total Volume and Open Interest 102,305 374,064 +20,662
Hang Seng Index(HKFE)
Feb12 120228 21236 21414 21236 21403 +198 102,433 53,197 -18,902
Mar12 120228 21222 21573 21196 21501 +336 43,346 67,908 +31,634
Total Volume and Open Interest 145,962 125,491 +12,718
DAX(EUREX)
Mar12 120228 6875.0 6904.5 6810.5 6891.5 +27.0 109,068 161,788 -475
Jun12 120228 6900.0 6916.5 6831.0 6905.0 +27.0 752 7,258 +498
Sep12 120228 6892.0 6914.0 6892.0 6914.0 +27.5 6 496 -1
Total Volume and Open Interest 109,826 169,542 +22
FT-SE 100(EURONEXT)
Mar12 120228 5896.50 5914.50 5876.00 5904.50 +8.00 75,095 647,461 +7,411
Jun12 120228 5859.00 5861.00 5834.00 5852.50 +7.50 47 10,994 +24
Sep12 120228 5820.00 5820.00 5820.00 5820.00 +8.00 0 10 +0
Total Volume and Open Interest 75,142 658,465 +7,435
SPI 200(SFE)
Mar12 120228 4268.0 4282.0 4241.0 4257.0 -13.0 32,663 197,403 -2,924
Jun12 120228 4275.0 4283.0 4271.0 4271.0 -13.0 60 2,232 -2
Sep12 120228 4240.0 4240.0 4240.0 4240.0 -14.0 140 1,611 -29
Total Volume and Open Interest 33,050 202,435 -2,843
GSCI(CME)
Mar12 120228 709.00 711.00 703.00 704.60 -7.15 450 10,174 +136
Apr12 120228 710.35 712.35 704.20 705.80 -6.95 2 0 +0
May12 120228 707.00 714.25 705.00 707.00 -7.00      
Total Volume and Open Interest 452 10,174 +136
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