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 October 13, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111013 1237.75 1258.00 1230.25 1257.00 +17.50 189,238 203,588 -7,538
Jan12 111013 1248.00 1267.25 1240.75 1266.75 +17.25 85,476 146,507 +7,409
Mar12 111013 1255.50 1274.25 1247.25 1274.00 +17.00 30,639 60,029 +2,836
May12 111013 1261.25 1277.00 1252.50 1276.75 +14.25 11,669 61,599 +594
Jul12 111013 1268.25 1284.50 1259.00 1283.75 +13.50 15,705 46,358 +1,112
Aug12 111013 1250.00 1273.00 1250.00 1273.00 +11.75 67 546 -6
Sep12 111013 1240.25 1255.00 1235.00 1253.25 +7.25 54 355 -43
Nov12 111013 1233.00 1243.00 1222.00 1239.25 +4.75 6,772 43,961 +190
Jan13 111013 1235.25 1247.25 1235.00 1247.25 +4.75 4 10,230 +0
Mar13 111013 1240.75 1252.75 1240.75 1252.75 +4.75 1 161 +1
May13 111013 1253.25 1253.25 1248.50 1253.25 +4.75 0 76 +0
Jul13 111013 1258.25 1258.25 1253.50 1258.25 +4.75 1 191 +0
Aug13 111013 1256.25 1256.25 1251.50 1256.25 +4.75      
Sep13 111013 1240.25 1240.25 1235.50 1240.25 +4.75      
Total Volume and Open Interest 339,680 575,159 +4,572
Soybean Meal(CBOT)
Oct11 111013 320.00 327.90 319.60 325.20 +5.10 351 357 -189
Dec11 111013 322.50 328.90 320.20 326.70 +4.00 46,036 96,766 -319
Jan12 111013 324.40 330.90 322.90 328.70 +3.70 5,088 21,412 +113
Mar12 111013 328.10 333.70 326.20 331.60 +3.40 3,470 21,009 -219
May12 111013 330.00 335.10 327.90 332.80 +2.90 3,126 15,482 -130
Jul12 111013 332.30 337.20 330.40 334.90 +2.50 2,337 14,666 +60
Aug12 111013 331.70 335.50 330.40 333.90 +2.10 243 2,644 +71
Sep12 111013 329.00 332.80 328.50 330.80 +1.40 218 2,735 +48
Oct12 111013 326.00 326.00 323.00 323.00 unch 70 1,915 +14
Dec12 111013 322.90 327.90 322.50 323.00 -0.30 429 7,834 +63
Total Volume and Open Interest 61,383 186,539 -436
Soybean Oil(CBOT)
Oct11 111013 51.42 52.20 51.40 52.20 +0.60 842 605 +323
Dec11 111013 51.90 52.49 51.52 52.44 +0.58 74,296 134,947 -1,605
Jan12 111013 52.19 52.80 51.82 52.72 +0.57 21,094 59,716 +7,535
Mar12 111013 52.49 53.05 52.18 53.05 +0.56 9,326 43,065 +166
May12 111013 52.85 53.31 52.41 53.31 +0.56 4,123 25,721 +66
Jul12 111013 52.93 53.50 52.58 53.49 +0.56 3,365 19,177 +156
Aug12 111013 52.72 53.49 52.69 53.49 +0.58 172 2,574 +86
Sep12 111013 52.75 53.44 52.69 53.44 +0.58 183 2,737 +18
Oct12 111013 52.45 53.19 52.45 53.19 +0.56 61 2,631 +22
Dec12 111013 52.44 53.03 52.18 53.02 +0.52 1,179 10,532 -12
Total Volume and Open Interest 114,641 301,714 +6,755
Canola(WCE)
Nov11 111013 529.7 539.1 529.5 535.3 +5.8 10,353 43,767 -3,192
Jan12 111013 539.2 548.9 539.0 544.9 +5.8 7,278 73,270 +429
Mar12 111013 548.2 558.0 548.0 553.9 +5.7 1,699 20,904 -496
May12 111013 555.8 565.5 555.8 561.3 +5.5 1,676 11,586 -244
Jul12 111013 564.1 571.2 564.1 566.7 +4.7 102 4,671 +31
Total Volume and Open Interest 21,634 165,344 -3,254
Corn(CBOT)
Dec11 111013 640.75 643.00 622.00 638.25 -2.50 205,606 568,515 +249
Mar12 111013 652.75 654.50 634.00 649.75 -3.00 56,011 259,430 +2,358
May12 111013 660.00 661.75 641.25 656.50 -3.50 22,090 78,860 +1,383
Jul12 111013 664.75 666.50 646.00 661.25 -3.00 24,915 106,740 +112
Sep12 111013 622.75 622.75 609.25 621.75 unch 6,266 30,448 +224
Dec12 111013 596.00 596.75 583.50 594.75 -1.50 18,387 112,112 +2,841
Mar13 111013 601.50 607.75 597.25 606.25 -1.50 567 29,693 -51
May13 111013 605.00 614.75 605.00 613.25 -1.50 89 1,168 +24
Jul13 111013 619.50 619.75 610.50 618.25 -1.50 208 1,471 +67
Sep13 111013 599.00 599.00 586.50 595.75 -2.50 46 291 +46
Total Volume and Open Interest 334,380 1,202,111 +7,332
Wheat(CBOT)
Dec11 111013 625.25 630.50 605.00 618.00 -8.75 81,056 205,833 +1,937
Mar12 111013 662.00 666.25 641.25 653.50 -9.75 18,460 93,477 +2,178
May12 111013 685.00 689.00 665.25 677.75 -9.75 6,129 29,378 +330
Jul12 111013 704.25 706.75 682.00 695.25 -11.00 9,488 58,955 +2,242
Sep12 111013 719.25 725.50 704.25 712.75 -12.75 1,075 3,431 +425
Dec12 111013 739.00 742.00 719.25 732.00 -8.75 3,600 29,688 +952
Total Volume and Open Interest 119,939 424,447 +8,112
Wheat(KCBT)
Dec11 111013 710.00 713.50 688.25 701.00 -10.00 14,915 64,858 -3,189
Mar12 111013 726.50 730.00 705.50 718.25 -9.25 7,717 47,576 +1,825
May12 111013 731.25 738.25 716.25 727.50 -10.25 1,868 8,399 +255
Jul12 111013 745.00 745.50 724.50 736.00 -10.25 2,523 30,693 +851
Sep12 111013 757.50 760.00 739.50 749.50 -10.75 134 2,558 +42
Dec12 111013 780.00 780.00 759.00 768.50 -11.75 159 3,227 +24
Total Volume and Open Interest 27,319 157,601 -194
Wheat(MGE)
Dec11 111013 903.75 906.50 881.00 883.25 -20.50 1,518 12,043 -333
Mar12 111013 846.00 850.00 827.00 830.25 -16.00 2,657 15,117 +69
May12 111013 827.50 827.50 809.25 812.25 -14.50 671 4,724 -73
Jul12 111013 812.00 818.00 798.75 803.00 -10.25 608 5,105 +22
Sep12 111013 793.25 798.00 780.00 784.50 -8.50 212 2,860 -18
Total Volume and Open Interest 5,843 41,694 -347
Oats(CBOT)
Dec11 111013 341.25 342.25 337.00 341.75 -3.25 1,057 12,587 -67
Mar12 111013 350.00 354.00 346.75 350.75 -3.25 242 2,730 +119
May12 111013 354.00 359.50 354.00 356.75 -2.75 17 207 -3
Jul12 111013 361.25 365.50 361.25 362.75 -2.75 5 14 +5
Total Volume and Open Interest 1,327 15,605 +60
Rough Rice(CBOT)
Nov11 111013 16.40 16.48 16.14 16.41 +0.05 948 8,229 -121
Jan12 111013 16.70 16.80 16.47 16.72 +0.05 816 6,034 +37
Mar12 111013 16.94 17.03 16.79 17.02 +0.06 365 2,937 +175
May12 111013 17.25 17.25 17.24 17.25 +0.01 38 319 +8
Total Volume and Open Interest 2,274 17,800 +156
Live Cattle(CME)
Oct11 111013 120.285 121.500 118.900 121.050 +0.570 5,008 19,360 -1,665
Dec11 111013 121.080 123.300 120.535 122.850 +1.620 19,487 158,490 +7,451
Feb12 111013 122.850 124.800 122.385 124.535 +1.585 8,636 75,048 +3,453
Apr12 111013 126.600 128.050 126.100 127.850 +1.215 7,256 55,782 +1,216
Jun12 111013 124.750 125.785 124.285 125.730 +0.750 2,462 24,029 +1,937
Aug12 111013 124.180 125.800 123.550 125.750 +1.100 348 4,502 +53
Total Volume and Open Interest 43,387 339,873 +12,541
Feeder Cattle(CME)
Oct11 111013 138.200 139.250 137.500 138.700 +0.465 862 4,487 -307
Nov11 111013 143.100 144.035 141.500 143.450 +0.125 2,996 12,832 +577
Jan12 111013 145.600 146.950 144.200 146.400 +0.550 2,142 10,623 +631
Mar12 111013 146.050 147.435 144.950 147.075 +0.525 427 4,036 +37
Apr12 111013 146.200 147.500 145.185 147.200 +0.965 121 821 +47
May12 111013 146.650 147.700 145.800 147.550 +0.225 144 861 +37
Aug12 111013 147.600 148.750 147.000 148.600 +0.500 63 893 +43
Total Volume and Open Interest 6,761 34,572 +1,071
Lean Hogs(CME)
Oct11 111013 92.285 93.285 92.200 93.000 +0.865 3,313 11,027 -278
Dec11 111013 87.680 89.035 87.200 88.035 +0.585 16,207 107,965 +4,677
Feb12 111013 91.430 91.800 90.300 90.850 -0.130 5,411 60,235 +462
Apr12 111013 93.950 94.300 93.035 93.750 unch 4,991 47,272 +783
May12 111013 97.650 98.000 97.230 97.900 -0.200 190 1,734 +99
Jun12 111013 99.850 100.400 99.400 100.000 -0.250 2,767 29,145 +888
Jul12 111013 98.680 98.750 97.850 98.480 -0.370 985 8,128 +690
Aug12 111013 96.600 96.785 95.885 96.635 -0.150 498 8,696 +729
Total Volume and Open Interest 34,544 280,090 +8,167
Class III Milk(CME)
Oct11 111013 17.89 17.94 17.86 17.94 +0.04 101 5,174 -33
Nov11 111013 16.87 17.45 16.86 17.38 +0.41 242 5,288 +39
Dec11 111013 16.41 16.90 16.41 16.84 +0.39 189 4,680 -16
Jan12 111013 16.35 16.55 16.31 16.46 +0.15 27 2,268 +20
Feb12 111013 16.25 16.31 16.21 16.31 +0.06 23 1,988 +10
Total Volume and Open Interest 695 30,647 +79
Cocoa(ICE)
Dec11 111013 2640 2690 2621 2630 -3 6,866 71,657 -151
Mar12 111013 2679 2717 2650 2658 -1 2,110 60,437 -288
May12 111013 2695 2713 2662 2670 +1 198 20,999 +16
Jul12 111013 2709 2725 2683 2688 +2 253 9,683 -40
Sep12 111013 2723 2747 2697 2704 +4 113 11,123 +101
Dec12 111013 2741 2755 2705 2714 +4 11 9,793 +1
Mar13 111013 2760 2760 2730 2741 +11 15 2,553 -1
Total Volume and Open Interest 9,576 188,359 -362
Coffee "C"(ICE)
Dec11 111013 231.50 240.35 228.10 237.65 +8.20 9,562 67,261 -166
Mar12 111013 234.00 243.50 231.70 240.85 +8.10 2,392 28,857 +585
May12 111013 236.10 244.35 233.55 242.60 +8.05 564 11,868 +81
Jul12 111013 235.65 245.05 235.65 243.90 +7.90 203 3,986 +29
Sep12 111013 235.85 245.20 235.85 244.10 +8.00 71 3,200 +18
Dec12 111013 235.75 244.80 235.40 243.75 +8.25 51 2,268 +22
Total Volume and Open Interest 12,843 118,226 +569
Orange Juice(ICE)
Nov11 111013 163.00 168.85 163.00 167.90 +4.90 1,612 8,261 -475
Jan12 111013 160.00 163.70 159.45 163.25 +4.30 894 10,245 +440
Mar12 111013 160.00 161.75 159.60 161.75 +3.45 206 4,012 +66
May12 111013 160.00 162.00 160.00 161.40 +2.90 4 1,413 +1
Jul12 111013 161.35 161.75 161.35 161.75 +2.75 6 319 +3
Sep12 111013 161.35 161.35 161.35 161.35 +2.40 0 53 +0
Total Volume and Open Interest 2,722 24,313 +35
Sugar #11(ICE)
Mar12 111013 26.01 27.08 25.99 26.91 +0.90 21,787 241,555 -1,740
May12 111013 25.24 26.18 25.24 26.02 +0.82 4,438 71,714 +708
Jul12 111013 24.28 25.18 24.28 25.04 +0.77 3,028 66,078 +675
Oct12 111013 23.76 24.60 23.76 24.53 +0.76 881 37,642 -16
Mar13 111013 23.74 24.55 23.74 24.53 +0.76 461 28,703 +171
Total Volume and Open Interest 30,881 473,612 -135
London Cocoa(LCE)
Dec11 111013 1710 1725 1686 1687 unch 7,267 81,347 +1,138
Mar12 111013 1731 1745 1704 1705 -3 5,373 54,957 -1,602
May12 111013 1748 1761 1721 1722 -3 844 15,425 +39
Jul12 111013 1764 1768 1738 1738 -4 654 17,029 +143
Sep12 111013 1782 1784 1750 1750 -3 116 12,577 +29
Dec12 111013 1773 1773 1766 1766 -1 87 10,421 +44
Mar13 111013 1778 1778 1778 1778 -1 1 2,357 +1
Total Volume and Open Interest 14,343 194,620 -208
London Sugar(LCE)
Dec11 111013 677.70 693.20 677.70 684.10 +14.60 1,795 16,019 -167
Mar12 111013 667.40 678.40 664.80 669.80 +14.10 993 12,676 +264
May12 111013 660.00 670.00 656.40 661.50 +12.60 145 5,989 +92
Aug12 111013 643.50 654.40 641.10 647.40 +13.20 119 3,772 +73
Oct12 111013 637.50 641.70 630.90 635.80 +12.60 128 2,332 -18
Total Volume and Open Interest 3,266 42,328 +280
Cotton(ICE)
Dec11 111013 100.40 102.48 100.11 101.56 +1.05 12,331 86,523 -649
Mar12 111013 97.50 99.60 97.47 98.87 +0.89 3,125 42,915 +220
May12 111013 96.81 98.68 96.64 98.08 +0.83 669 8,513 +201
Jul12 111013 95.49 97.45 95.49 96.89 +0.68 458 11,516 +137
Oct12 111013 94.77 94.77 94.77 94.77 +0.36 0 3 +0
Dec12 111013 93.00 94.00 93.00 93.29 +0.79 3 3,434 +2
Total Volume and Open Interest 16,593 153,700 -87
Lumber(CME)
Nov11 111013 218.0 218.0 212.0 216.8 -5.2 652 5,033 -71
Jan12 111013 235.0 235.0 229.0 234.5 -4.3 241 4,643 +13
Mar12 111013 249.1 252.0 247.4 251.5 -5.9 43 820 +2
May12 111013 262.2 263.0 260.0 261.0 -5.0 2 139 +0
Total Volume and Open Interest 941 10,658 -56
Crude Oil(NYM)
Nov11 111013 84.93 85.39 83.17 84.23 -1.34 294,230 131,409 -30,987
Dec11 111013 85.02 85.61 83.40 84.45 -1.33 152,680 313,861 +17,639
Jan12 111013 85.15 85.75 83.60 84.63 -1.32 65,693 160,370 +3,842
Feb12 111013 85.45 85.94 83.94 84.85 -1.29 35,275 61,391 -1,775
Mar12 111013 85.40 85.98 84.05 85.05 -1.25 30,571 61,915 +802
Apr12 111013 85.59 86.22 84.28 85.16 -1.23 17,789 35,166 +2,685
May12 111013 85.35 85.70 84.30 85.27 -1.21 11,164 26,985 +437
Jun12 111013 85.81 86.25 84.37 85.38 -1.19 22,288 68,371 +614
Jul12 111013 85.50 85.71 84.58 85.54 -1.17 3,198 36,523 +580
Aug12 111013 86.28 86.31 84.77 85.69 -1.15 1,863 18,094 +266
Sep12 111013 86.04 86.11 85.02 85.89 -1.12 2,475 18,395 -52
Oct12 111013 85.54 86.15 85.54 86.14 -1.08 1,829 21,476 +167
Nov12 111013 85.89 86.43 85.89 86.43 -1.05 1,989 23,552 -11
Dec12 111013 87.15 87.67 85.73 86.72 -1.04 22,899 157,850 +2,267
Jan13 111013 86.81 86.81 86.81 86.81 -1.02 752 21,798 +265
Feb13 111013 86.85 86.85 86.85 86.85 -1.02 32 9,286 -4
Total Volume and Open Interest 678,063 1,422,135 -2,499
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111013 84.850 85.375 83.175 84.225 -1.350 11,108 2,357 -150
Dec11 111013 85.050 85.575 83.425 84.450 -1.325 574 776 -47
Jan12 111013 84.175 85.450 83.975 84.625 -1.325 43 354 +0
Feb12 111013 84.200 85.350 84.125 84.850 -1.300 36 135 +11
Mar12 111013 85.050 85.050 85.050 85.050 -1.250 0 19 +0
Apr12 111013 85.150 85.150 85.150 85.150 -1.250 26 30 +26
May12 111013 85.275 85.275 85.275 85.275 -1.200 0 7 +0
Jun12 111013 85.500 85.600 84.875 85.375 -1.200 4 14 +1
Jul12 111013 85.550 85.550 85.550 85.550 -1.150 0 4 +0
Total Volume and Open Interest 11,794 3,934 -156
Heating Oil(NYM)
Nov11 111013 292.76 298.16 291.68 297.14 +3.67 51,106 63,356 -3,232
Dec11 111013 292.26 297.39 290.97 296.30 +3.30 32,337 63,293 +599
Jan12 111013 291.49 296.20 290.44 295.14 +2.88 20,792 41,072 -165
Feb12 111013 290.51 294.33 288.29 293.18 +2.44 9,697 22,660 +811
Mar12 111013 288.28 291.53 286.43 290.57 +1.95 7,269 23,513 +939
Apr12 111013 283.56 286.71 282.36 286.46 +1.59 2,113 10,276 +23
May12 111013 279.20 283.12 279.20 282.47 +1.30 1,178 8,393 +167
Jun12 111013 279.00 281.39 276.17 280.30 +1.12 4,228 29,818 -240
Jul12 111013 279.88 280.26 279.88 280.26 +1.03 658 6,856 +98
Aug12 111013 276.71 280.58 276.71 280.58 +0.91 188 4,047 +84
Sep12 111013 280.90 280.90 280.90 280.90 +0.73 139 4,299 -10
Oct12 111013 280.80 281.65 280.80 281.65 +0.63 148 1,419 +2
Total Volume and Open Interest 130,336 294,460 -841
Gasoline(NYMEX)
Nov11 111013 274.31 276.62 270.66 275.75 +0.88 43,932 60,986 -1,116
Dec11 111013 267.56 270.60 264.39 269.69 +1.23 34,070 61,245 +1,268
Jan12 111013 264.42 267.09 261.35 266.61 +1.39 17,450 36,861 +2,199
Feb12 111013 263.50 265.38 259.83 265.00 +1.45 8,285 15,285 +571
Mar12 111013 263.17 264.82 259.95 264.68 +1.44 5,797 18,727 +5
Apr12 111013 272.61 275.45 270.83 275.16 +1.34 3,583 16,970 -49
May12 111013 271.74 274.47 270.93 274.21 +1.14 2,513 10,602 +63
Jun12 111013 270.37 272.58 267.83 272.42 +0.78 1,954 19,819 -103
Jul12 111013 269.89 269.89 269.89 269.89 +0.42 441 4,936 +78
Aug12 111013 267.33 267.33 267.33 267.33 +0.10 238 4,674 +126
Total Volume and Open Interest 118,766 270,340 +3,037
e-miNY RBOB Gasoline(NYM)
Nov11 111013 275.80 275.80 275.75 275.80 +0.90      
Dec11 111013 269.70 269.70 269.69 269.70 +1.20      
Jan12 111013 266.60 266.61 266.60 266.60 +1.40 0 1 +0
Feb12 111013 265.00 265.00 265.00 265.00 +1.40 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111013 3.482 3.559 3.447 3.531 +0.042 192,407 153,664 -15,778
Dec11 111013 3.797 3.840 3.747 3.814 +0.023 88,980 109,170 +8,922
Jan12 111013 3.956 3.995 3.910 3.971 +0.021 92,625 211,385 +5,576
Feb12 111013 3.970 4.008 3.929 3.989 +0.019 19,101 68,871 +3,029
Mar12 111013 3.941 3.970 3.897 3.953 +0.014 19,854 80,019 +3,183
Apr12 111013 3.912 3.959 3.887 3.941 +0.012 16,236 85,797 +401
May12 111013 3.957 3.987 3.924 3.977 +0.012 3,237 26,359 +513
Jun12 111013 4.000 4.029 3.973 4.018 +0.011 1,057 13,761 +33
Jul12 111013 4.035 4.075 4.014 4.063 +0.011 1,140 14,392 -89
Aug12 111013 4.067 4.104 4.050 4.090 +0.011 1,007 12,379 -79
Sep12 111013 4.069 4.102 4.059 4.093 +0.011 1,173 9,420 +49
Oct12 111013 4.105 4.148 4.089 4.131 +0.011 4,984 48,293 +11
Nov12 111013 4.265 4.284 4.240 4.279 +0.010 1,378 11,482 +265
Dec12 111013 4.545 4.563 4.515 4.554 +0.007 969 14,963 -36
Jan13 111013 4.685 4.703 4.660 4.697 +0.007 1,852 25,554 +460
Feb13 111013 4.670 4.678 4.635 4.677 +0.009 256 4,853 +59
Total Volume and Open Interest 447,336 974,696 +6,239
Brent Crude Oil(ICE)
Nov11 111013 111.10 111.87 109.07 111.11 -0.25 126,973 39,137 -32,361
Dec11 111013 108.35 109.60 107.16 109.20 +0.23 246,042 214,775 -1,590
Jan12 111013 106.93 107.98 105.72 107.59 +0.28 95,474 102,053 +4,836
Feb12 111013 105.87 106.84 104.88 106.48 +0.19 46,997 72,091 +2,558
Mar12 111013 105.01 105.96 104.12 105.59 +0.07 35,614 64,361 +2,472
Apr12 111013 104.32 105.35 103.61 104.96 -0.05 15,854 26,603 -789
May12 111013 103.93 104.96 103.24 104.50 -0.15 12,523 16,981 -1,022
Jun12 111013 103.82 104.67 102.85 104.13 -0.19 32,078 58,346 +862
Jul12 111013 103.47 103.81 102.77 103.81 -0.22 5,741 16,918 -7
Aug12 111013 103.47 103.47 103.47 103.47 -0.26 4,459 12,617 +481
Sep12 111013 102.40 103.09 102.40 103.09 -0.31 5,082 16,947 +1,523
Oct12 111013 102.71 102.71 102.71 102.71 -0.35 2,820 7,594 -114
Nov12 111013 102.35 102.35 102.35 102.35 -0.38 3,072 13,732 +122
Dec12 111013 101.87 102.79 100.89 101.99 -0.40 28,705 92,994 +1,895
Total Volume and Open Interest 677,289 891,668 -21,626
Gas Oil(ICE)
Nov11 111013 917.25 933.00 912.00 920.75 +2.25 113,708 116,843 +3,010
Dec11 111013 909.00 921.75 902.25 910.00 -0.25 112,365 99,005 +4,302
Jan12 111013 902.75 913.25 895.25 902.50 -1.50 53,820 56,435 +2,583
Feb12 111013 896.00 906.25 889.00 895.50 -2.75 23,604 36,258 -1,647
Mar12 111013 891.00 900.25 886.00 889.75 -3.50 15,520 31,488 +784
Apr12 111013 886.25 894.25 881.25 884.50 -4.25 6,900 18,660 -44
May12 111013 882.25 889.25 875.00 879.75 -5.25 5,410 18,454 +982
Jun12 111013 880.50 887.25 873.75 877.50 -6.00 15,126 40,484 +4,536
Jul12 111013 885.75 886.50 877.75 877.75 -6.75 1,057 13,083 +156
Aug12 111013 887.25 887.25 878.50 878.50 -7.25 847 10,223 +380
Total Volume and Open Interest 362,405 527,622 +7,563
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111013 2.600 2.647 2.595 2.640 +0.013 180 1,134 -76
Dec11 111013 2.529 2.552 2.505 2.546 +0.002 161 1,594 -29
Jan12 111013 2.396 2.423 2.385 2.411 -0.001 116 1,180 +80
Feb12 111013 2.303 2.363 2.303 2.349 unch 141 673 +102
Mar12 111013 2.320 2.365 2.320 2.361 -0.008 176 999 +60
Apr12 111013 2.377 2.378 2.369 2.371 -0.013 19 623 -9
May12 111013 2.407 2.407 2.394 2.395 -0.014 30 636 +9
Total Volume and Open Interest 1,171 9,878 +329
WTI Crude Oil(ICE)
Nov11 111013 84.89 85.40 83.17 84.23 -1.34 57,082 38,184 -2,021
Dec11 111013 85.14 85.59 83.40 84.45 -1.33 46,092 109,847 +419
Jan12 111013 85.17 85.71 83.59 84.63 -1.32 19,683 44,576 +214
Feb12 111013 85.35 85.94 83.88 84.85 -1.29 9,941 19,693 +252
Mar12 111013 85.78 85.95 84.00 85.05 -1.25 10,632 18,846 +1,341
Apr12 111013 85.74 86.19 84.14 85.16 -1.23 5,555 10,037 +851
May12 111013 85.39 86.13 84.33 85.27 -1.21 3,104 8,596 -516
Jun12 111013 86.06 86.15 84.45 85.38 -1.19 9,040 37,217 +1,616
Jul12 111013 85.64 86.20 85.15 85.54 -1.17 753 7,349 +179
Aug12 111013 85.69 85.69 85.69 85.69 -1.15 477 4,599 +116
Sep12 111013 85.40 85.89 85.40 85.89 -1.12 419 7,909 -69
Oct12 111013 86.14 86.14 86.14 86.14 -1.08 390 1,808 +96
Nov12 111013 86.43 86.43 86.43 86.43 -1.05 306 2,862 +31
Dec12 111013 87.17 87.69 85.81 86.72 -1.04 8,250 52,470 +279
Jan13 111013 86.81 86.81 86.81 86.81 -1.02 0 2,054 +0
Feb13 111013 86.85 86.85 86.85 86.85 -1.02 0 589 +0
Total Volume and Open Interest 173,798 454,380 +3,794
US Dollar Index(ICE)
Dec11 111013 77.310 77.740 77.095 77.285 +0.010 35,041 68,935 -190
Mar12 111013 77.590 78.090 77.590 77.700 +0.005 24 554 +14
Jun12 111013 78.160 78.160 78.160 78.160 +0.005 0 2 +0
Total Volume and Open Interest 35,065 69,491 -176
Australian Dollar(CME)
Dec11 111013 100.55 101.55 100.21 101.20 +0.17 169,246 119,124 +1,257
Mar12 111013 99.66 100.36 99.37 100.23 +0.16 77 195 +34
Jun12 111013 99.37 99.37 99.23 99.37 +0.14 0 21 +0
Total Volume and Open Interest 169,323 119,473 +1,291
British Pound(CME)
Dec11 111013 157.27 157.74 156.55 157.59 +0.16 125,370 176,780 -7,824
Mar12 111013 157.21 157.47 156.55 157.47 +0.16 125 116 +18
Jun12 111013 157.35 157.35 157.19 157.35 +0.16 0 3 +0
Total Volume and Open Interest 125,495 176,903 -7,806
Canadian Dollar(CME)
Dec11 111013 98.02 98.23 97.19 98.02 -0.34 100,198 116,271 -337
Mar12 111013 97.84 98.21 97.07 97.88 -0.33 1,161 4,655 +168
Jun12 111013 97.87 98.09 97.28 97.79 -0.30 270 1,200 +87
Sep12 111013 97.72 98.02 97.72 97.72 -0.30 12 626 +2
Total Volume and Open Interest 101,647 122,866 -79
Japanese Yen(CME)
Dec11 111013 129.51 130.54 129.47 130.22 +0.75 139,542 150,478 -2,930
Mar12 111013 129.89 130.76 129.71 130.46 +0.75 90 406 -12
Jun12 111013 130.70 130.70 129.97 130.70 +0.73 0 19 +0
Total Volume and Open Interest 139,632 150,907 -2,942
Swiss Franc(CME)
Dec11 111013 111.76 112.13 110.73 111.53 -0.42 26,686 22,789 -890
Mar12 111013 111.14 112.20 111.14 111.81 -0.39 0 628 +0
Jun12 111013 112.10 112.49 112.10 112.11 -0.38 2 5 +1
Total Volume and Open Interest 26,688 23,428 -889
EuroFX(CME)
Dec11 111013 137.71 138.17 136.76 137.75 -0.04 316,600 222,048 +1,602
Mar12 111013 137.70 138.00 136.75 137.73 -0.02 433 2,064 +183
Jun12 111013 137.71 137.72 137.71 137.71 -0.01 0 830 +0
Total Volume and Open Interest 317,047 224,965 +1,798
Mexican Peso(CME)
Oct11 111013 748.5 754.0 748.5 748.5 -5.5      
Nov11 111013 746.8 752.2 746.8 746.8 -5.5      
Total Volume and Open Interest 23,699 86,753 -2,069
Brazilian Real(CME)
Nov11 111013 565.65 570.05 565.65 565.65 -4.40 0 1,593 +0
Dec11 111013 562.60 567.00 562.60 562.60 -4.40 6 5,199 +4
Jan12 111013 559.55 563.95 559.55 559.55 -4.40 0 10,149 +0
Feb12 111013 556.50 560.85 556.45 556.50 -4.35      
Total Volume and Open Interest 6 32,262 +4
30-Year T-Bonds(CBOT)
Dec11 111013 138~230 140~100 138~190 139~170 +0~310 306,846 615,876 +1,085
Mar12 111013 138~090 139~230 137~310 138~310 +1~000 172 1,153 +142
Jun12 111013 138~100 138~100 137~100 138~100 +1~000      
Total Volume and Open Interest 307,018 617,029 +1,227
10-Year T-Notes(CBOT)
Dec11 111013 128~010 128~265 127~300 128~140 +0~165 1,227,257 1,521,641 -3,602
Mar12 111013 127~065 127~240 127~030 127~200 +0~170 3,538 10,300 +349
Jun12 111013 126~200 126~200 126~030 126~200 +0~170      
Total Volume and Open Interest 1,230,795 1,531,941 -3,253
5-Year T-Notes(CBOT)
Dec11 111013 121~081 122~016 121~051 121~114 +0~042 607,674 1,177,223 -5,680
Mar12 111013 121~045 121~045 121~003 121~045 +0~042 1 3 -1
Jun12 111013 120~069 120~069 120~027 120~069 +0~042      
Total Volume and Open Interest 607,675 1,177,226 -5,681
2 Year T-Notes(CBOT)
Dec11 111013 110~006 110~014 110~005 110~008 +0~003 216,901 709,401 +11,322
Mar12 111013 110~006 110~006 110~003 110~006 +0~003 1 243 +1
Jun12 111013 109~094 109~094 109~091 109~094 +0~003      
Total Volume and Open Interest 216,902 709,644 +11,323
Eurodollars(CME)
Dec11 111013 99.470 99.475 99.440 99.455 -0.010 188,641 1,028,859 -10,415
Mar12 111013 99.405 99.410 99.370 99.375 -0.025 183,789 1,033,428 +6,973
Jun12 111013 99.370 99.380 99.340 99.345 -0.030 178,354 1,057,672 +14,851
Sep12 111013 99.350 99.355 99.320 99.325 -0.025 180,231 731,692 +6,486
Dec12 111013 99.320 99.335 99.300 99.310 -0.010 205,277 758,043 +21,030
Mar13 111013 99.275 99.310 99.270 99.285 +0.015 171,877 787,518 +7,841
Jun13 111013 99.180 99.235 99.175 99.205 +0.035 122,843 500,818 +88
Sep13 111013 99.035 99.120 99.035 99.080 +0.050 114,968 426,634 -3,930
Dec13 111013 98.845 98.950 98.840 98.905 +0.065 109,743 407,169 -7
Mar14 111013 98.665 98.785 98.660 98.735 +0.080 71,828 286,411 +2,115
Jun14 111013 98.470 98.600 98.460 98.545 +0.095 63,407 255,919 +3,910
Sep14 111013 98.265 98.405 98.250 98.345 +0.105 55,376 170,962 +5,435
Dec14 111013 98.055 98.205 98.050 98.145 +0.110 48,267 159,999 +1,039
Mar15 111013 97.880 98.025 97.870 97.970 +0.115 23,425 107,057 +3,190
Jun15 111013 5.965 6.105 5.955 6.050 +0.115 23,358 89,277 +808
Sep15 111013 5.800 5.940 5.785 5.885 +0.115 17,685 74,553 +234
Dec15 111013 5.640 5.780 5.625 5.720 +0.110 15,399 57,741 -28
Mar16 111013 5.515 5.645 5.495 5.590 +0.110 12,789 47,997 -281
Total Volume and Open Interest 1,829,828 8,260,883 +61,227
30 Day Federal Funds(CBOT)
Oct11 111013 99.923 99.925 99.923 99.923 unch 175 63,625 +9
Nov11 111013 99.920 99.920 99.915 99.915 unch 2,801 61,041 -725
Dec11 111013 99.915 99.920 99.915 99.915 unch 1,135 57,266 -231
Jan12 111013 99.905 99.910 99.905 99.905 unch 1,400 48,602 -594
Feb12 111013 99.895 99.900 99.890 99.895 +0.005 143 43,773 -17
Mar12 111013 99.885 99.895 99.885 99.885 unch 1,787 30,155 +763
Total Volume and Open Interest 19,882 617,260 -739
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111013 99.673 99.673 99.673 99.673 unch 0 281 +0
Mar12 111013 99.662 99.662 99.662 99.662 unch 0 300 +0
Jun12 111013 99.665 99.665 99.665 99.665 unch      
Sep12 111013 99.662 99.662 99.662 99.662 unch      
Dec12 111013 99.665 99.665 99.665 99.665 unch      
Mar13 111013 99.665 99.665 99.665 99.665 unch      
Jun13 111013 99.620 99.620 99.620 99.620 unch      
Sep13 111013 99.480 99.480 99.480 99.480 unch      
Dec13 111013 99.340 99.340 99.340 99.340 unch      
Mar14 111013 99.200 99.200 99.200 99.200 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111013 99.67 99.67 99.67 99.67 unch 550 2,160 -222
Mar12 111013 99.66 99.66 99.66 99.66 unch 400 2,378 +250
Jun12 111013 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111013 99.66 99.66 99.66 99.66 unch 0 610 +0
Dec12 111013 99.67 99.67 99.67 99.67 unch 0 51 +0
Mar13 111013 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111013 99.62 99.62 99.62 99.62 unch      
Sep13 111013 99.48 99.48 99.48 99.48 unch      
Total Volume and Open Interest 950 6,672 +28
Japanese Gov't Bonds(SGX)
Dec11 111013 142.42 142.45 142.13 142.27 -0.14 1,279 22,448 -228
Mar12 111013 141.68 141.68 141.68 141.68 -0.14 1 5 +1
Jun12 111013 139.59 139.59 139.59 139.59 -0.14      
Total Volume and Open Interest 1,280 22,453 -227
Euro-Bund(EUREX)
Dec11 111013 133.57 134.75 133.21 134.39 +0.83 928,180 948,732 +22,031
Mar12 111013 133.45 134.82 133.45 134.66 +0.84 120 687 +29
Jun12 111013 134.69 134.69 134.69 134.69 +0.83      
Total Volume and Open Interest 928,300 949,419 +22,060
Euro-Bobl(EUREX)
Dec11 111013 120.92 121.53 120.71 121.36 +0.43 444,938 742,639 +19,091
Mar12 111013 121.19 121.60 121.19 121.60 +0.42 4 17,420 +3
Jun12 111013 121.51 121.51 121.51 121.51 +0.43      
Total Volume and Open Interest 444,942 760,059 +19,094
3-Mth Euribor(EUREX)
Dec11 111013 98.610 98.630 98.610 98.630 +0.005 30 1,788 +0
Mar12 111013 98.750 98.765 98.750 98.765 +0.025 7 2,102 -7
Jun12 111013 98.740 98.810 98.740 98.810 +0.040 17 1,008 -12
Total Volume and Open Interest 73 8,180 -24
Long Gilt(LIFFE)
Dec11 111013 126~30 128~01 126~22 127~26 +0~31 142,758 307,533 -7,016
Mar12 111013 128~00 128~00 128~00 128~00 +0~31      
Total Volume and Open Interest 142,758 307,533 -7,016
3-Mth Short Sterling(LIFFE)
Dec11 111013 99.00 99.00 98.97 98.98 -0.02 31,791 343,527 -1,253
Mar12 111013 99.00 99.01 98.98 98.99 -0.01 43,489 375,591 +5,312
Jun12 111013 98.98 99.01 98.98 98.99 +0.01 56,164 214,559 -14,617
Sep12 111013 98.94 99.00 98.94 98.98 +0.04 50,783 237,647 -17,477
Dec12 111013 98.87 98.95 98.86 98.93 +0.07 45,463 189,107 -15,990
Mar13 111013 98.80 98.90 98.78 98.87 +0.09 50,497 158,933 -3,093
Total Volume and Open Interest 375,977 1,921,510 -41,520
3-Mth Euribor(LIFFE)
Dec11 111013 98.610 98.640 98.600 98.630 +0.005 116,067 720,672 -6,601
Mar12 111013 98.725 98.780 98.710 98.765 +0.025 92,591 516,155 +3,515
Jun12 111013 98.765 98.825 98.735 98.810 +0.040 77,217 355,915 +90
Total Volume and Open Interest 648,727 3,331,710 -10,145
3-Mth Aus T-Bills(SFE)
Dec11 111013 95.66 95.67 95.48 95.50 -0.17 53,046 241,652 +6,774
Mar12 111013 96.06 96.09 95.83 95.87 -0.21 39,129 199,260 +3,959
Jun12 111013 96.17 96.20 95.93 95.98 -0.22 20,860 118,402 +2,255
Sep12 111013 96.14 96.16 95.90 95.95 -0.21 10,022 78,095 +646
Dec12 111013 96.06 96.07 95.81 95.88 -0.19 3,923 45,697 -342
Mar13 111013 95.98 95.98 95.75 95.80 -0.18 1,492 44,250 +39
Jun13 111013 95.89 95.89 95.67 95.73 -0.16 1,892 33,170 +812
Sep13 111013 95.79 95.79 95.61 95.63 -0.16 548 13,518 -55
Dec13 111013 95.67 95.67 95.51 95.51 -0.15 254 3,066 +47
Mar14 111013 95.39 95.39 95.39 95.39 -0.15 0 406 +0
Total Volume and Open Interest 131,166 777,582 +14,135
10-Year Aus T-Bonds(SFE)
Dec11 111013 95.66 95.67 95.48 95.51 -0.15 63,341 348,843 -10,249
Mar12 111013 95.51 95.51 95.51 95.51 -0.15      
Total Volume and Open Interest 63,341 348,843 -10,249
3-Year Aus T-Bonds(SFE)
Dec11 111013 96.31 96.31 96.10 96.13 -0.18 164,248 505,287 +1,553
Mar12 111013 96.13 96.13 96.13 96.13 -0.18      
Total Volume and Open Interest 164,248 505,287 +1,553
Gold(CMX)
Oct11 111013 1676.1 1678.8 1656.2 1667.3 -14.0 37 784 -75
Dec11 111013 1677.3 1686.1 1654.3 1668.5 -14.1 112,765 272,338 +3,033
Feb12 111013 1679.9 1687.2 1657.9 1670.4 -14.2 2,757 47,892 -466
Apr12 111013 1686.3 1686.3 1660.0 1672.0 -14.3 1,495 12,595 -92
Jun12 111013 1686.1 1687.2 1661.3 1673.6 -14.3 198 17,576 +4
Aug12 111013 1685.4 1685.4 1675.2 1675.2 -14.4 197 7,513 +56
Oct12 111013 1687.1 1687.7 1677.0 1677.0 -14.4 118 5,861 +74
Dec12 111013 1693.1 1693.1 1669.1 1679.3 -14.4 832 14,988 -276
Feb13 111013 1681.5 1681.5 1681.5 1681.5 -14.7 2 3,392 +0
Apr13 111013 1684.2 1684.2 1684.2 1684.2 -15.0 0 282 +0
Jun13 111013 1687.4 1687.4 1687.4 1687.4 -15.3 827 12,017 -775
Aug13 111013 1690.7 1690.7 1690.7 1690.7 -15.5 0 45 +0
Total Volume and Open Interest 121,312 440,536 +2,446
Silver(CMX)
Dec11 111013 3255.0 3280.0 3145.5 3166.7 -112.2 37,494 59,580 +10
Mar12 111013 3271.0 3271.0 3156.0 3171.0 -112.3 2,939 9,925 +250
May12 111013 3176.5 3176.5 3158.0 3173.1 -112.3 100 2,907 +34
Jul12 111013 3170.5 3174.1 3170.5 3174.1 -112.3 124 2,405 -1
Sep12 111013 3173.0 3190.0 3173.0 3173.1 -112.1 42 996 +30
Dec12 111013 3264.0 3264.0 3172.5 3172.5 -111.9 213 10,619 +146
Mar13 111013 3167.0 3167.0 3167.0 3167.0 -111.7 0 751 +0
Total Volume and Open Interest 41,141 100,175 +477
Platinum(NYMEX)
Oct11 111013 1528.5 1528.5 1528.5 1528.5 -22.0 7 94 -6
Jan12 111013 1551.1 1557.1 1526.8 1532.4 -22.0 6,013 35,376 -163
Apr12 111013 1547.0 1547.0 1535.8 1536.2 -22.0 96 2,817 +8
Jul12 111013 1534.2 1539.9 1534.2 1539.9 -22.0 3 39 +1
Total Volume and Open Interest 6,119 38,359 -160
Palladium(NYMEX)
Dec11 111013 609.20 618.00 588.55 594.10 -17.00 2,024 18,602 -44
Mar12 111013 601.50 607.00 595.30 595.30 -16.90 4 410 +0
Jun12 111013 596.30 596.30 596.30 596.30 -16.90 0 8 +0
Total Volume and Open Interest 2,028 19,023 -44
Copper(CMX)
Dec11 111013 335.75 337.45 328.60 330.70 -8.65 47,030 75,454 +72
Mar12 111013 337.60 338.45 330.90 332.55 -8.60 1,787 27,487 -572
May12 111013 336.70 338.00 332.45 333.70 -8.55 478 8,485 +105
Jul12 111013 333.15 334.50 333.15 334.50 -8.60 130 2,557 -55
Sep12 111013 335.65 337.15 334.15 335.10 -8.70 108 991 -7
Total Volume and Open Interest 50,181 122,362 -506
DJIA Index(CBOT)
Dec11 111013 11405 11466 11314 11392 -24 1,420 11,326 -1,109
Mar12 111013 11317 11341 11317 11317 -24 0 21 +0
Jun12 111013 11247 11271 11247 11247 -24      
Sep12 111013 11184 11208 11184 11184 -24      
Total Volume and Open Interest 1,420 11,347 -1,109
E-mini DJIA Index(CBOT)
Dec11 111013 11422 11476 11312 11392 -24 116,010 77,871 -675
Mar12 111013 11338 11338 11270 11317 -24 19 105 +0
Jun12 111013 11247 11247 11247 11247 -24 0 2 +0
Sep12 111013 11184 11184 11184 11184 -24 0 10 +0
Total Volume and Open Interest 116,029 77,988 -675
S & P 500(CME)
Dec11 111013 1198.40 1204.20 1185.50 1197.90 -0.30 16,619 280,605 +678
Mar12 111013 1186.80 1197.20 1180.20 1191.80 -0.40 133 3,397 +57
Jun12 111013 1186.70 1192.10 1175.10 1186.70 -0.40 0 1,094 -1
Sep12 111013 1180.70 1186.10 1169.10 1180.70 -0.40      
Total Volume and Open Interest 16,752 285,196 +734
S & P 500 E-Mini(Globex)
Dec11 111013 1198.50 1204.25 1185.25 1198.00 -0.25 2,559,219 2,990,284 -17,293
Mar12 111013 1193.25 1197.25 1179.75 1191.75 -0.50 1,622 4,502 +234
Total Volume and Open Interest 2,560,846 2,994,869 -17,063
NASDAQ 100(CME)
Dec11 111013 2297.30 2336.00 2289.50 2326.00 +29.50 2,424 16,798 +1,521
Mar12 111013 2321.80 2322.30 2321.80 2321.80 +29.50      
Jun12 111013 2318.80 2319.30 2318.80 2318.80 +29.50      
Total Volume and Open Interest 2,424 16,798 +1,521
NASDAQ 100 E-Mini(Globex)
Dec11 111013 2299.80 2336.30 2289.00 2326.00 +29.50 304,865 303,711 +4,968
Mar12 111013 2295.00 2330.50 2294.30 2321.80 +29.50 31 251 -8
Total Volume and Open Interest 304,896 303,965 +4,960
S & P Midcap 400(CME)
Dec11 111013 835.80 840.00 827.00 835.80 +3.60 364 4,535 -182
Mar12 111013 833.80 834.20 833.80 833.80 +3.60      
Jun12 111013 831.80 832.20 831.80 831.80 +3.60      
Total Volume and Open Interest 364 4,535 -182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111013 8820 8865 8755 8800 -25 7,822 25,477 +33
Mar12 111013 8805 8825 8800 8800 -25 17 25 +17
Total Volume and Open Interest 7,839 25,502 +50
Nikkei 225(SGX)
Dec11 111013 8725 8890 8715 8800 +60 89,139 182,174 -3,162
Mar12 111013 8790 8790 8790 8790 +60 13 5,226 +11
Jun12 111013 8715 8715 8715 8715 +60 0 18 +0
Total Volume and Open Interest 90,309 203,944 -1,474
CAC 40(EURONEXT)
Oct11 111013 3221.0 3253.5 3168.0 3188.0 -42.5 150,474 287,251 +22,888
Nov11 111013 3215.5 3237.5 3165.0 3182.5 -42.5 25,592 34,060 +24,558
Dec11 111013 3214.0 3239.0 3163.5 3180.0 -42.5 1,810 44,141 -107
Total Volume and Open Interest 177,876 365,456 +47,339
Hang Seng Index(HKFE)
Oct11 111013 18636 18746 18382 18612 +167 110,318 87,485 +968
Nov11 111013 18846 18846 18359 18567 +166 884 3,561 +157
Dec11 111013 18557 18671 18340 18563 +170 369 9,292 -7
Total Volume and Open Interest 111,710 101,184 +1,121
DAX(EUREX)
Dec11 111013 5979.5 6046.0 5885.0 5911.5 -83.0 182,191 176,413 -922
Mar12 111013 5987.5 6057.0 5903.0 5923.5 -84.0 999 6,624 -153
Jun12 111013 6001.0 6001.0 5946.0 5946.0 -84.0 233 563 -38
Total Volume and Open Interest 183,423 183,600 -1,113
FT-SE 100(EURONEXT)
Dec11 111013 5393.00 5433.00 5343.50 5370.50 -37.00 127,795 644,717 -912
Mar12 111013 5396.00 5396.00 5335.00 5336.50 -36.50 3 1,022 +1
Jun12 111013 5299.50 5299.50 5299.50 5299.50 -36.50 0 513 +0
Total Volume and Open Interest 127,798 646,252 -911
SPI 200(SFE)
Dec11 111013 4206.0 4285.0 4204.0 4236.0 +22.0 47,479 199,509 -10,665
Mar12 111013 4213.0 4245.0 4187.0 4213.0 +21.0 526 2,497 +100
Jun12 111013 4222.0 4222.0 4222.0 4222.0 +22.0 0 1,149 +0
Total Volume and Open Interest 48,497 207,633 -10,381
GSCI(CME)
Oct11 111013 620.00 627.50 616.20 625.00 -0.50 2,492 2,996 -1,385
Nov11 111013 619.20 626.50 615.60 624.15 -0.65 2,385 6,203 +1,596
Dec11 111013 620.60 627.50 616.80 625.60 -1.40 0 10 +0
Total Volume and Open Interest 4,877 9,209 +211
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

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy