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 January 10, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan12 120110 1224.50 1228.50 1214.50 1223.75 -2.00 5,725 2,955 -1,358
Mar12 120110 1230.75 1237.00 1220.50 1232.00 -1.00 79,425 204,773 +66
May12 120110 1240.00 1246.25 1229.75 1241.00 -1.00 16,721 91,896 +61
Jul12 120110 1248.50 1254.25 1238.50 1250.25 -0.25 14,050 78,078 +459
Aug12 120110 1241.25 1244.25 1240.75 1244.25 unch 129 1,706 +9
Sep12 120110 1230.00 1232.50 1220.50 1231.75 -0.50 89 1,670 -11
Nov12 120110 1218.75 1224.00 1210.00 1222.50 +0.75 5,028 59,521 +689
Jan13 120110 1227.00 1231.00 1220.00 1231.00 unch 166 15,025 -57
Mar13 120110 1229.25 1237.75 1229.25 1237.75 +1.00 58 1,117 +5
May13 120110 1231.50 1238.00 1231.50 1238.00 +0.75 35 285 +20
Jul13 120110 1237.00 1239.50 1234.25 1239.50 +0.25 122 729 +58
Aug13 120110 1233.75 1234.75 1233.75 1233.75 -1.00 0 2 +0
Sep13 120110 1217.00 1218.00 1217.00 1217.00 -1.00      
Nov13 120110 1205.00 1208.25 1196.00 1203.00 -1.00 477 2,326 +239
Total Volume and Open Interest 122,035 460,433 +177
Soybean Meal(CBOT)
Jan12 120110 318.00 319.90 316.80 319.00 -1.20 899 1,326 -493
Mar12 120110 323.00 324.50 319.60 322.50 -1.00 28,015 82,647 -2,071
May12 120110 326.00 326.80 322.10 325.10 -0.90 4,627 31,633 -1
Jul12 120110 328.60 329.30 324.90 328.00 -0.70 4,236 29,948 -530
Aug12 120110 325.90 327.10 325.50 327.00 -0.70 244 6,285 +33
Sep12 120110 322.50 325.20 322.50 325.20 -0.70 173 5,577 +5
Oct12 120110 319.00 320.60 319.00 320.60 -0.40 44 3,430 +4
Dec12 120110 319.90 320.20 316.50 319.70 -0.60 1,283 16,376 -203
Jan13 120110 321.20 321.70 321.20 321.20 -0.50 10 1,633 -2
Mar13 120110 324.30 325.00 324.30 324.30 -0.70 19 2,142 -4
Total Volume and Open Interest 39,905 183,272 -3,053
Soybean Oil(CBOT)
Jan12 120110 51.91 52.23 51.60 52.20 +0.18 1,919 1,109 -715
Mar12 120110 52.22 52.55 51.88 52.50 +0.17 53,798 148,642 +1,972
May12 120110 52.66 52.93 52.26 52.88 +0.17 9,744 51,886 -690
Jul12 120110 52.93 53.27 52.58 53.22 +0.17 5,978 36,020 +809
Aug12 120110 52.99 53.27 52.66 53.27 +0.18 1,183 5,351 +479
Sep12 120110 52.75 53.33 52.68 53.29 +0.19 805 5,340 +28
Oct12 120110 52.99 53.21 52.57 53.21 +0.21 28 5,754 -9
Dec12 120110 52.76 53.25 52.49 53.21 +0.23 1,608 21,923 +217
Jan13 120110 52.73 53.36 52.73 53.36 +0.23 3 97 -1
Mar13 120110 52.96 53.61 52.95 53.61 +0.23 0 253 +0
Total Volume and Open Interest 75,338 277,168 +2,332
Canola(WCE)
Jan12 120110 523.9 523.9 523.9 523.9 -2.4      
Mar12 120110 533.2 533.5 529.2 530.9 -2.4 9,816 79,042 -186
May12 120110 535.3 538.7 534.6 536.1 -2.8 2,813 23,266 +1,103
Jul12 120110 542.6 542.6 539.0 540.6 -2.7 1,193 14,524 +53
Nov12 120110 519.8 519.8 517.4 518.4 -1.9 701 20,515 +404
Total Volume and Open Interest 14,574 138,478 +1,401
Corn(CBOT)
Mar12 120110 651.50 657.50 648.00 652.00 unch 138,311 506,489 +1,198
May12 120110 659.00 664.75 655.50 659.25 -0.25 47,177 213,696 +4,367
Jul12 120110 664.00 670.00 660.50 664.50 unch 30,315 184,673 +4,225
Sep12 120110 607.75 615.00 607.00 613.00 +2.75 3,717 46,925 +164
Dec12 120110 582.50 588.25 580.50 586.50 +3.00 16,252 192,868 +1,222
Mar13 120110 595.00 600.00 592.75 598.50 +3.25 272 37,278 +58
May13 120110 606.50 606.50 603.00 605.75 +3.25 111 1,788 -10
Jul13 120110 607.00 611.50 607.00 610.50 +3.50 185 2,451 -50
Sep13 120110 578.75 580.50 578.75 580.25 +0.75 2 558 +0
Dec13 120110 563.25 565.00 560.00 563.75 +1.25 275 15,817 +84
Total Volume and Open Interest 236,635 1,204,639 +11,261
Wheat(CBOT)
Mar12 120110 640.75 644.75 634.25 639.75 -2.00 41,967 179,586 +4,163
May12 120110 659.00 663.75 653.25 659.00 -1.75 7,118 69,489 -515
Jul12 120110 675.00 679.50 668.75 675.50 -1.25 8,487 80,476 +3,859
Sep12 120110 692.50 696.75 687.50 694.75 -0.25 718 16,796 +195
Dec12 120110 713.50 716.00 706.25 714.25 unch 2,026 45,972 +394
Mar13 120110 723.00 727.75 719.25 727.00 -1.00 104 2,454 +57
Total Volume and Open Interest 60,598 399,002 +8,183
Wheat(KCBT)
Mar12 120110 697.00 700.00 690.50 698.00 unch 8,986 63,229 -909
May12 120110 706.00 707.50 699.75 706.25 -0.50 1,823 17,977 +92
Jul12 120110 713.00 716.50 707.50 714.50 -0.50 3,686 39,778 +1,754
Sep12 120110 727.75 729.00 722.25 727.75 unch 274 7,184 +113
Dec12 120110 746.50 749.00 741.00 747.00 -1.00 395 9,890 +114
Mar13 120110 754.50 762.25 754.25 759.00 -3.50 31 250 +8
Total Volume and Open Interest 15,197 138,617 +1,174
Wheat(MGE)
Mar12 120110 809.00 817.00 805.75 812.25 +2.50 4,286 14,987 -542
May12 120110 802.00 808.50 799.25 804.00 +1.25 1,338 7,426 -48
Jul12 120110 794.25 801.50 793.50 798.50 +1.25 773 7,473 +46
Sep12 120110 785.75 790.00 781.25 788.50 +1.50 394 5,029 +18
Dec12 120110 792.25 797.75 788.00 794.75 +2.00 458 3,605 +155
Total Volume and Open Interest 7,291 38,699 -358
Oats(CBOT)
Mar12 120110 295.75 299.75 295.50 299.25 +3.75 243 10,617 -15
May12 120110 299.00 303.00 298.50 302.75 +4.25 17 1,950 -2
Jul12 120110 306.00 308.50 304.25 308.00 +3.75 16 236 +16
Sep12 120110 309.50 309.50 305.25 309.50 +4.25 3 32 +3
Total Volume and Open Interest 282 13,000 +3
Rough Rice(CBOT)
Jan12 120110 14.62 14.62 14.56 14.56 -0.05 204 167 -79
Mar12 120110 14.80 14.90 14.71 14.77 -0.04 524 12,330 -20
May12 120110 15.08 15.09 15.00 15.04 -0.05 18 1,057 +13
Jul12 120110 15.31 15.35 15.31 15.31 -0.03 3 617 -2
Total Volume and Open Interest 759 14,393 -85
Live Cattle(CME)
Feb12 120110 120.480 121.800 120.035 121.200 +1.250 27,776 120,700 -2,711
Apr12 120110 124.600 126.035 124.450 125.450 +1.100 17,554 101,410 +1,225
Jun12 120110 124.450 125.700 124.385 125.180 +0.850 8,342 70,541 +2,450
Aug12 120110 126.135 127.150 126.135 126.900 +0.820 4,890 22,388 +669
Oct12 120110 128.900 129.750 128.700 129.735 +0.800 901 10,037 +43
Dec12 120110 129.600 130.450 129.600 130.300 +0.600 1,317 5,450 +254
Total Volume and Open Interest 60,897 331,925 +1,968
Feeder Cattle(CME)
Jan12 120110 148.350 149.075 148.300 148.850 +1.050 1,199 5,006 -563
Mar12 120110 150.130 151.535 150.130 151.435 +1.685 3,197 16,386 +374
Apr12 120110 151.700 152.900 151.650 152.735 +1.250 784 4,512 +128
May12 120110 152.600 153.750 152.600 153.600 +1.400 557 5,534 +152
Aug12 120110 154.000 155.050 153.825 154.900 +1.600 423 4,800 +75
Sep12 120110 154.735 155.000 154.485 154.985 +0.985 68 858 +54
Oct12 120110 154.000 155.100 154.000 155.100 +0.950 9 311 +1
Total Volume and Open Interest 6,247 37,501 +226
Lean Hogs(CME)
Feb12 120110 83.730 84.400 83.430 84.300 +0.915 17,094 77,563 -1,916
Apr12 120110 87.400 87.785 86.950 87.350 +0.370 12,814 67,522 +2,164
May12 120110 94.200 94.850 94.200 94.850 +0.650 34 2,368 -5
Jun12 120110 95.300 96.150 95.100 96.150 +1.100 6,039 50,715 +939
Jul12 120110 95.400 95.580 95.100 95.330 +0.500 1,679 13,265 +363
Aug12 120110 95.100 95.850 94.980 95.750 +0.600 1,435 15,227 +350
Oct12 120110 85.800 86.000 85.350 85.980 +0.445 1,234 10,060 +97
Dec12 120110 81.600 81.900 81.400 81.900 +0.250 347 4,212 +191
Total Volume and Open Interest 40,693 241,787 +2,197
Class III Milk(CME)
Jan12 120110 17.14 17.14 17.07 17.12 -0.02 272 4,639 +2
Feb12 120110 17.42 17.42 17.14 17.34 -0.06 418 5,318 +47
Mar12 120110 17.69 17.74 17.51 17.69 +0.05 293 4,281 +135
Apr12 120110 17.66 17.68 17.58 17.65 -0.02 105 2,976 +42
May12 120110 17.49 17.54 17.43 17.50 +0.02 59 2,786 +22
Total Volume and Open Interest 1,373 31,314 +306
Cocoa(ICE)
Mar12 120110 2188 2369 2180 2333 +163 9,487 82,724 +1,237
May12 120110 2195 2379 2195 2351 +162 2,661 36,928 +545
Jul12 120110 2225 2396 2225 2369 +162 1,102 19,862 +421
Sep12 120110 2340 2390 2332 2386 +162 171 14,955 +38
Dec12 120110 2278 2404 2278 2403 +160 20 15,243 +5
Mar13 120110 2290 2450 2290 2418 +160 5 5,350 +4
May13 120110 2428 2428 2428 2428 +160 4 2,458 -2
Total Volume and Open Interest 13,455 178,302 +2,251
Coffee "C"(ICE)
Mar12 120110 221.50 226.10 221.15 225.95 +4.10 9,980 58,387 +1,219
May12 120110 224.60 228.90 224.10 228.80 +4.15 2,063 26,053 +44
Jul12 120110 226.95 231.55 226.90 231.45 +4.15 1,030 10,997 +348
Sep12 120110 230.00 233.35 228.80 233.30 +4.15 336 6,608 -83
Dec12 120110 230.55 235.35 230.40 235.30 +4.15 46 7,011 +11
Mar13 120110 233.05 237.45 233.05 237.45 +3.85 19 874 -17
Total Volume and Open Interest 13,487 110,427 +1,522
Orange Juice(ICE)
Jan12 120110 195.00 212.75 195.00 212.75 +18.80 7 1,154 -7
Mar12 120110 187.75 207.75 187.75 207.75 +20.00 661 22,997 +179
May12 120110 184.50 204.60 184.50 204.60 +20.00 103 2,867 +36
Jul12 120110 194.00 204.00 194.00 203.60 +19.60 17 998 +1
Sep12 120110 202.80 202.80 197.45 202.25 +19.45 2 266 +1
Nov12 120110 197.45 197.45 196.90 196.90 +19.45 4 91 -2
Total Volume and Open Interest 794 28,382 +208
Sugar #11(ICE)
Mar12 120110 23.39 23.48 23.00 23.32 -0.02 30,487 217,519 -618
May12 120110 23.00 23.06 22.61 22.91 -0.04 9,449 97,450 +2,559
Jul12 120110 22.81 22.81 22.33 22.66 unch 6,939 110,525 +803
Oct12 120110 22.95 23.09 22.62 22.97 +0.01 2,489 56,850 +307
Mar13 120110 23.45 23.55 23.07 23.43 +0.01 1,759 36,501 +543
Total Volume and Open Interest 51,929 572,153 +3,595
London Cocoa(LCE)
Mar12 120110 1472 1545 1471 1544 +116 7,798 80,449 -7
May12 120110 1482 1559 1482 1557 +115 1,352 21,737 -114
Jul12 120110 1484 1570 1484 1570 +113 1,149 30,742 +25
Sep12 120110 1514 1583 1509 1582 +111 914 22,108 +154
Dec12 120110 1528 1597 1528 1597 +109 477 16,130 -6
Mar13 120110 1535 1605 1535 1603 +108 509 10,447 +285
May13 120110 1519 1606 1519 1606 +107 0 2,443 +0
Total Volume and Open Interest 12,220 185,151 +355
London Sugar(LCE)
Mar12 120110 609.50 614.00 604.80 611.50 +6.50 3,599 28,333 +148
May12 120110 594.90 597.80 587.60 591.50 +1.90 1,642 11,091 +410
Aug12 120110 590.00 590.90 580.00 582.80 -1.30 660 12,336 +276
Oct12 120110 591.30 592.60 582.50 584.50 -1.40 232 4,141 +41
Dec12 120110 595.60 596.90 587.90 588.70 -0.60 93 1,708 -10
Total Volume and Open Interest 6,297 59,123 +906
Cotton(ICE)
Mar12 120110 96.50 97.08 95.70 96.96 +0.52 7,880 83,244 -1,423
May12 120110 95.99 96.57 95.32 96.52 +0.40 1,736 27,874 +186
Jul12 120110 96.16 96.59 95.55 96.55 +0.31 1,316 23,004 +94
Oct12 120110 96.26 96.26 96.20 96.20 +0.59 0 88 +0
Dec12 120110 92.50 93.03 92.20 93.03 +0.18 455 11,349 +315
Mar13 120110 93.00 93.75 93.00 93.75 +0.25 0 452 +0
Total Volume and Open Interest 11,395 146,885 -826
Lumber(CME)
Jan12 120110 246.3 251.4 246.3 249.9 +2.6 130 298 -61
Mar12 120110 249.3 252.5 247.2 250.9 +2.5 382 5,528 -41
May12 120110 265.9 268.0 264.6 266.1 +1.2 100 1,855 -5
Jul12 120110 278.0 278.5 275.5 278.0 +0.9 38 638 +10
Total Volume and Open Interest 672 8,606 -77
Crude Oil(NYM)
Feb12 120110 101.30 103.41 101.30 102.24 +0.93 290,458 215,536 -5,914
Mar12 120110 101.56 103.60 101.54 102.44 +0.92 95,204 202,413 +3,242
Apr12 120110 101.80 103.80 101.80 102.64 +0.86 53,129 96,443 -2,661
May12 120110 102.30 103.95 102.16 102.85 +0.79 30,995 90,937 +2,051
Jun12 120110 102.23 104.10 102.22 103.00 +0.74 41,777 100,049 -1,605
Jul12 120110 102.53 104.07 102.53 103.03 +0.68 12,102 45,861 +3,946
Aug12 120110 102.53 103.95 102.53 102.91 +0.62 7,221 34,599 -654
Sep12 120110 102.33 103.55 102.33 102.70 +0.58 7,298 35,947 -59
Oct12 120110 103.34 103.44 102.36 102.47 +0.54 2,856 31,303 +93
Nov12 120110 102.87 102.87 102.18 102.27 +0.50 2,815 30,579 -121
Dec12 120110 101.74 103.09 101.74 102.11 +0.46 40,010 175,159 +1,044
Jan13 120110 101.79 101.79 101.79 101.79 +0.42 2,709 30,920 +238
Feb13 120110 102.20 102.20 101.47 101.47 +0.37 1,021 13,864 +52
Mar13 120110 101.15 101.15 101.15 101.15 +0.32 886 14,176 +33
Apr13 120110 100.84 100.84 100.84 100.84 +0.26 220 6,324 +91
May13 120110 100.53 100.53 100.53 100.53 +0.20 101 6,880 +6
Total Volume and Open Interest 612,945 1,403,409 +3,792
e-miNY Crude Oil(NYM)
Jan12 111219 93.625 94.400 92.575 93.875 +0.350 8,502 1,304 -454
Feb12 120110 101.350 103.400 101.300 102.250 +0.950 7,019 2,017 -32
Mar12 120110 101.500 103.575 101.500 102.450 +0.925 388 556 +6
Apr12 120110 102.700 103.800 102.425 102.650 +0.875 21 204 -1
May12 120110 102.975 103.775 102.800 102.850 +0.800 5 39 +0
Jun12 120110 103.000 103.500 103.000 103.000 +0.750 2 14 +0
Jul12 120110 103.025 103.525 103.025 103.025 +0.675 0 7 +0
Aug12 120110 102.900 103.425 102.900 102.900 +0.600 0 5 +0
Sep12 120110 102.700 102.700 102.700 102.700 +0.575 4 1 +0
Oct12 120110 102.475 102.475 102.475 102.475 +0.550 0 9 +0
Total Volume and Open Interest 7,439 3,071 -27
Heating Oil(NYM)
Feb12 120110 307.05 311.88 307.01 310.14 +2.84 60,485 74,312 +1,350
Mar12 120110 306.64 311.23 306.48 309.39 +2.57 29,845 59,026 -587
Apr12 120110 306.60 309.23 306.01 307.46 +2.22 17,605 25,100 -473
May12 120110 302.88 306.68 302.88 305.24 +1.88 10,785 21,082 +599
Jun12 120110 302.24 305.44 302.10 303.91 +1.80 17,012 37,317 +1,602
Jul12 120110 304.33 304.79 302.72 303.75 +1.75 3,623 10,654 +174
Aug12 120110 305.11 305.11 303.82 304.02 +1.60 1,095 5,526 +181
Sep12 120110 305.55 305.55 304.30 304.64 +1.47 1,923 8,920 +350
Oct12 120110 306.00 306.00 305.34 305.34 +1.39 380 3,041 -157
Nov12 120110 307.00 307.10 305.76 306.04 +1.31 223 2,052 -36
Dec12 120110 306.11 307.80 306.10 306.54 +1.29 4,089 18,794 +333
Jan13 120110 306.79 306.79 306.79 306.79 +1.29 365 2,849 -4
Total Volume and Open Interest 147,611 269,726 +3,361
Gasoline(NYMEX)
Feb12 120110 275.58 279.81 275.33 277.28 +1.38 43,353 76,784 -2,595
Mar12 120110 276.61 280.49 276.22 277.92 +1.03 23,809 54,338 +1,672
Apr12 120110 291.07 293.35 289.94 290.42 +0.35 14,803 39,100 +633
May12 120110 291.61 292.87 289.51 289.93 +0.24 8,916 32,081 +880
Jun12 120110 287.64 290.83 287.53 287.92 +0.20 9,359 29,568 +317
Jul12 120110 285.36 287.90 284.79 285.25 +0.04 3,912 13,486 +124
Aug12 120110 282.90 284.25 282.15 282.47 -0.06 2,170 10,682 -301
Sep12 120110 281.61 281.65 279.07 279.45 -0.13 1,210 8,516 -209
Oct12 120110 267.94 267.94 266.20 266.68 +0.15 514 5,720 +4
Nov12 120110 263.81 263.81 263.81 263.81 +0.14 537 2,984 +46
Total Volume and Open Interest 110,047 292,279 +1,137
e-miNY RBOB Gasoline(NYM)
Feb12 120110 277.30 277.30 277.28 277.30 +1.40 0 2 +0
Mar12 120110 277.90 277.92 277.90 277.90 +1.00      
Apr12 120110 290.40 290.42 290.40 290.40 +0.30      
May12 120110 289.90 289.93 289.90 289.90 +0.20      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb12 120110 3.014 3.045 2.903 2.941 -0.070 115,519 165,717 -6,491
Mar12 120110 3.046 3.082 2.937 2.970 -0.080 61,508 264,879 +4,485
Apr12 120110 3.110 3.147 3.006 3.042 -0.073 41,947 132,102 +6,435
May12 120110 3.148 3.204 3.065 3.103 -0.069 22,688 80,965 +5,142
Jun12 120110 3.228 3.253 3.120 3.158 -0.069 7,445 30,404 -232
Jul12 120110 3.281 3.311 3.177 3.214 -0.069 5,222 27,384 +1,167
Aug12 120110 3.329 3.332 3.206 3.240 -0.069 3,747 15,648 +88
Sep12 120110 3.301 3.336 3.206 3.244 -0.069 2,326 28,685 +2
Oct12 120110 3.347 3.374 3.247 3.281 -0.068 9,581 77,787 +40
Nov12 120110 3.508 3.510 3.399 3.430 -0.058 3,370 31,084 +375
Dec12 120110 3.744 3.769 3.662 3.696 -0.055 3,244 27,012 +194
Jan13 120110 3.890 3.896 3.789 3.825 -0.053 6,314 47,222 +1,188
Feb13 120110 3.888 3.890 3.795 3.824 -0.054 825 8,862 +74
Mar13 120110 3.844 3.845 3.765 3.797 -0.053 1,739 21,826 -482
Apr13 120110 3.799 3.799 3.734 3.764 -0.045 6,538 27,365 -478
May13 120110 3.851 3.851 3.759 3.786 -0.043 160 4,204 +88
Total Volume and Open Interest 297,559 1,064,301 +14,399
Brent Crude Oil(ICE)
Feb12 120110 112.50 114.01 112.43 113.28 +0.83 190,829 123,310 -11,351
Mar12 120110 112.37 113.76 112.30 112.96 +0.64 152,733 219,071 +15,231
Apr12 120110 112.26 113.50 112.20 112.71 +0.56 68,075 84,951 +13,439
May12 120110 112.15 113.26 112.00 112.47 +0.52 26,381 40,777 +3,966
Jun12 120110 111.73 112.89 111.64 112.14 +0.48 34,058 86,388 +3,846
Jul12 120110 111.90 112.50 111.32 111.79 +0.46 6,125 25,237 +742
Aug12 120110 111.32 111.92 110.97 111.40 +0.43 4,246 31,092 +38
Sep12 120110 110.73 111.41 110.46 110.91 +0.39 4,968 41,331 -5
Oct12 120110 110.83 111.13 110.32 110.47 +0.37 3,391 17,922 +280
Nov12 120110 110.04 110.04 110.04 110.04 +0.33 2,328 15,554 -309
Dec12 120110 109.55 110.41 109.22 109.61 +0.30 24,381 106,204 -8
Jan13 120110 109.18 109.18 109.18 109.18 +0.29 1,547 12,904 +279
Feb13 120110 108.74 108.74 108.74 108.74 +0.27 844 7,777 +42
Mar13 120110 108.50 108.50 108.28 108.28 +0.24 211 4,836 +1
Total Volume and Open Interest 530,118 974,132 +26,463
Gas Oil(ICE)
Jan12 120110 962.50 976.25 962.50 974.00 +15.00 43,724 42,398 -12,188
Feb12 120110 963.75 976.75 963.00 974.00 +13.75 101,108 120,760 +5,400
Mar12 120110 961.00 973.00 960.50 970.25 +12.25 59,778 64,581 +4,612
Apr12 120110 961.25 968.50 959.75 965.75 +10.75 33,281 42,016 +337
May12 120110 956.50 963.50 956.50 961.50 +9.75 17,705 37,194 +2,428
Jun12 120110 953.50 962.25 952.25 958.75 +9.50 20,472 36,560 -495
Jul12 120110 953.75 960.25 953.75 958.00 +9.25 3,947 19,622 +1,667
Aug12 120110 956.75 957.75 955.25 957.25 +9.00 1,246 15,880 +66
Sep12 120110 953.50 959.25 953.50 956.50 +8.50 1,302 15,632 -29
Oct12 120110 952.50 955.75 952.50 955.00 +8.25 543 11,425 +17
Total Volume and Open Interest 290,677 489,079 +2,250
Ethanol(CBOT)
Jan12 120105 2.195 2.195 2.185 2.185 -0.043 48 65 -37
Feb12 120110 2.255 2.267 2.253 2.263 +0.005 194 965 -12
Mar12 120110 2.278 2.284 2.270 2.284 +0.006 151 1,476 +13
Apr12 120110 2.292 2.303 2.292 2.303 +0.006 47 810 -11
May12 120110 2.311 2.322 2.300 2.322 +0.002 150 998 -7
Jun12 120110 2.325 2.341 2.320 2.339 +0.002 32 847 +17
Jul12 120110 2.347 2.360 2.346 2.352 -0.005 125 1,219 +18
Aug12 120110 2.340 2.355 2.340 2.352 -0.003 205 946 +8
Total Volume and Open Interest 1,465 10,282 +180
WTI Crude Oil(ICE)
Feb12 120110 101.47 103.41 101.43 102.24 +0.93 53,974 53,866 -2,065
Mar12 120110 101.68 103.60 101.68 102.44 +0.92 23,830 43,382 +2,102
Apr12 120110 102.25 103.78 102.25 102.64 +0.86 11,324 25,511 +934
May12 120110 103.58 103.93 102.85 102.85 +0.79 8,808 22,082 -3,622
Jun12 120110 102.88 104.04 102.88 103.00 +0.74 17,380 46,806 -1,891
Jul12 120110 103.27 103.92 103.03 103.03 +0.68 2,997 12,227 +65
Aug12 120110 103.09 103.66 102.79 102.91 +0.62 1,861 8,476 -194
Sep12 120110 102.39 103.46 102.39 102.70 +0.58 1,654 12,829 -58
Oct12 120110 102.88 103.21 102.35 102.47 +0.54 671 6,676 -62
Nov12 120110 102.27 102.27 102.27 102.27 +0.50 374 6,499 +58
Dec12 120110 101.65 103.03 101.64 102.11 +0.46 11,232 56,249 +2,013
Jan13 120110 101.79 101.79 101.79 101.79 +0.42 331 3,795 -124
Feb13 120110 101.47 101.47 101.47 101.47 +0.37 269 1,023 -70
Mar13 120110 101.15 101.15 101.15 101.15 +0.32 0 1,617 +0
Apr13 120110 100.84 100.84 100.84 100.84 +0.26 0 393 +0
May13 120110 100.53 100.53 100.53 100.53 +0.20 0 574 +0
Total Volume and Open Interest 138,079 389,510 -3,167
US Dollar Index(ICE)
Mar12 120110 81.270 81.400 81.015 81.100 -0.287 26,719 66,881 +1,614
Jun12 120110 81.675 81.675 81.595 81.595 -0.253 4 524 +1
Sep12 120110 82.195 82.195 82.195 82.195 -0.253      
Total Volume and Open Interest 26,723 67,405 +1,615
Australian Dollar(CME)
Mar12 120110 101.65 102.73 101.53 102.49 +0.96 95,720 120,706 +628
Jun12 120110 101.25 101.57 100.64 101.57 +0.93 12 83 +5
Sep12 120110 100.76 100.76 99.84 100.76 +0.92 0 110 +0
Total Volume and Open Interest 95,732 120,907 +633
British Pound(CME)
Mar12 120110 154.53 154.92 154.29 154.76 +0.47 79,764 201,428 +6,338
Jun12 120110 154.75 154.75 154.14 154.61 +0.47 44 48 -10
Sep12 120110 154.45 154.45 153.99 154.45 +0.46 0 3 +0
Total Volume and Open Interest 79,808 201,482 +6,328
Canadian Dollar(CME)
Mar12 120110 97.48 98.34 97.47 98.30 +0.83 68,563 113,503 +873
Jun12 120110 97.25 98.12 97.25 98.11 +0.82 141 2,754 +57
Sep12 120110 97.71 97.96 97.14 97.96 +0.82 28 1,383 +5
Dec12 120110 97.41 97.83 97.02 97.83 +0.81 1 363 +0
Total Volume and Open Interest 68,745 118,028 +942
Japanese Yen(CME)
Mar12 120110 130.20 130.36 130.13 130.31 +0.11 58,527 165,654 +2,158
Jun12 120110 130.46 130.52 130.41 130.50 +0.09 1 327 +0
Sep12 120110 130.73 130.73 130.66 130.73 +0.07 0 12 +0
Total Volume and Open Interest 58,528 165,994 +2,158
Swiss Franc(CME)
Mar12 120110 105.41 105.76 105.25 105.56 +0.28 22,520 41,959 -575
Jun12 120110 105.79 105.79 105.52 105.79 +0.27 7 18 -1
Sep12 120110 106.06 106.06 105.79 106.06 +0.27 0 5 +0
Total Volume and Open Interest 22,527 41,983 -576
EuroFX(CME)
Mar12 120110 127.73 128.24 127.47 127.95 +0.34 227,148 291,543 -5,119
Jun12 120110 128.03 128.30 127.75 128.05 +0.30 166 1,812 +50
Sep12 120110 128.20 128.20 127.91 128.20 +0.29 0 33 +0
Total Volume and Open Interest 227,315 293,406 -5,070
Mexican Peso(CME)
Jan12 120110 733.8 733.8 728.8 733.8 +5.0 48 95 +0
Feb12 120110 731.8 731.8 727.0 731.8 +4.8 0 4,000 +0
Total Volume and Open Interest 22,298 123,706 +205
Brazilian Real(CME)
Feb12 120110 552.10 553.35 552.10 552.10 +12.30 319 734 -50
Mar12 120110 540.00 548.50 540.00 548.50 +11.75 492 4,655 +425
Apr12 120110 545.25 545.25 545.25 545.25 +11.75      
May12 120110 542.05 542.05 542.05 542.05 +11.75      
Total Volume and Open Interest 811 19,005 +375
30-Year T-Bonds(CBOT)
Mar12 120110 142~240 143~060 142~010 142~270 -0~020 286,598 585,984 +899
Jun12 120110 141~070 141~150 141~070 141~130 -0~020 26 179 +0
Sep12 120110 139~310 140~010 139~310 139~310 -0~020      
Total Volume and Open Interest 286,624 586,163 +899
10-Year T-Notes(CBOT)
Mar12 120110 130~255 130~285 130~145 130~230 -0~045 931,949 1,528,732 +10,888
Jun12 120110 130~090 130~165 130~090 130~125 -0~045 6 149 -3
Sep12 120110 129~175 129~220 129~175 129~175 -0~045      
Total Volume and Open Interest 931,955 1,528,881 +10,885
5-Year T-Notes(CBOT)
Mar12 120110 123~035 123~041 123~017 123~031 -0~008 459,180 1,278,804 +6,397
Jun12 120110 123~005 123~011 123~005 123~005 -0~006 3 10 -1
Sep12 120110 122~029 122~035 122~029 122~029 -0~006      
Total Volume and Open Interest 459,183 1,278,814 +6,396
2 Year T-Notes(CBOT)
Mar12 120110 110~036 110~038 110~033 110~036 unch 131,573 672,670 -4,123
Jun12 120110 110~028 110~028 110~018 110~028 +0~010      
Sep12 120110 109~094 109~094 109~084 109~094 +0~010      
Total Volume and Open Interest 131,573 672,670 -4,123
Eurodollars(CME)
Mar12 120110 99.440 99.450 99.420 99.445 +0.005 280,184 942,652 -11,256
Jun12 120110 99.400 99.410 99.375 99.405 +0.005 284,797 945,116 -11,658
Sep12 120110 99.370 99.380 99.345 99.375 +0.005 245,058 724,401 -16,665
Dec12 120110 99.345 99.365 99.325 99.355 +0.005 200,595 737,962 +12,308
Mar13 120110 99.350 99.370 99.325 99.360 +0.010 180,732 763,543 -4,822
Jun13 120110 99.330 99.350 99.310 99.340 +0.010 146,475 587,369 -958
Sep13 120110 99.290 99.310 99.270 99.300 +0.005 148,646 495,078 -834
Dec13 120110 99.230 99.240 99.200 99.230 unch 162,585 488,835 +5,917
Mar14 120110 99.140 99.150 99.105 99.135 -0.010 141,433 378,526 -13,212
Jun14 120110 99.020 99.020 98.975 99.005 -0.015 101,416 324,922 +1,437
Sep14 120110 98.870 98.875 98.825 98.855 -0.020 89,232 207,012 -320
Dec14 120110 98.705 98.705 98.655 98.690 -0.020 120,534 233,428 +19,920
Mar15 120110 98.550 98.550 98.500 98.535 -0.025 50,498 165,802 +2,306
Jun15 120110 0.081 0.086 0.026 0.066 -0.025 39,839 109,815 +1,277
Sep15 120110 6.465 6.470 6.405 6.450 -0.025 33,197 73,982 +1,718
Dec15 120110 6.275 6.290 6.225 6.270 -0.025 24,129 60,506 +1,151
Mar16 120110 6.130 6.145 6.075 6.120 -0.025 12,740 51,520 -249
Jun16 120110 5.975 5.995 5.930 5.970 -0.030 9,287 40,653 +1,080
Total Volume and Open Interest 2,306,582 7,583,412 -7,491
30 Day Federal Funds(CBOT)
Jan12 120110 99.927 99.927 99.925 99.927 unch 992 68,918 -525
Feb12 120110 99.925 99.925 99.920 99.920 unch 356 54,616 -30
Mar12 120110 99.920 99.920 99.915 99.915 unch 859 34,486 +54
Apr12 120110 99.915 99.920 99.910 99.910 unch 594 36,628 -221
May12 120110 99.910 99.910 99.905 99.905 unch 2,160 43,986 +217
Jun12 120110 99.905 99.910 99.900 99.905 +0.005 437 32,764 +175
Total Volume and Open Interest 18,026 516,545 +1,791
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120110 99.655 99.655 99.655 99.655 unch 0 40 +0
Jun12 120110 99.658 99.658 99.658 99.658 unch      
Sep12 120110 99.652 99.652 99.652 99.652 unch      
Dec12 120110 99.658 99.658 99.658 99.658 unch      
Mar13 120110 99.650 99.650 99.650 99.650 unch      
Jun13 120110 99.620 99.620 99.620 99.620 unch      
Sep13 120110 99.620 99.620 99.620 99.620 unch      
Dec13 120110 99.535 99.535 99.535 99.535 unch      
Mar14 120110 99.395 99.395 99.395 99.395 unch      
Jun14 120110 99.255 99.255 99.255 99.255 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120110 99.65 99.65 99.65 99.65 unch 0 1,949 +0
Jun12 120110 99.66 99.66 99.66 99.66 unch 0 1,440 +0
Sep12 120110 99.65 99.65 99.65 99.65 unch 0 711 +0
Dec12 120110 99.66 99.66 99.66 99.66 unch 0 115 +0
Mar13 120110 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120110 99.62 99.62 99.62 99.62 unch 0 208 +0
Sep13 120110 99.62 99.62 99.62 99.62 unch 0 325 +0
Dec13 120110 99.54 99.54 99.54 99.54 unch 0 3 +0
Total Volume and Open Interest 0 4,882 +0
Japanese Gov't Bonds(SGX)
Mar12 120110 142.40 142.56 142.35 142.42 +0.04 2,921 24,329 +593
Jun12 120110 141.00 141.00 141.00 141.00 +0.91 0 2 +0
Sep12 120110 138.91 138.91 138.91 138.91 +0.91 0 5 +0
Total Volume and Open Interest 2,921 24,340 +593
Euro-Bund(EUREX)
Mar12 120110 138.81 139.05 138.43 138.72 -0.38 420,617 877,625 -4,559
Jun12 120110 137.08 137.22 136.80 137.01 -0.39 158 223 +6
Sep12 120110 137.01 137.01 137.01 137.01 -0.39      
Total Volume and Open Interest 420,775 877,848 -4,553
Euro-Bobl(EUREX)
Mar12 120110 124.97 125.09 124.71 124.83 -0.28 228,804 651,654 -1,595
Jun12 120110 123.23 123.23 123.23 123.23 -0.28      
Sep12 120110 123.23 123.23 123.23 123.23 -0.28      
Total Volume and Open Interest 228,804 651,654 -1,595
3-Mth Euribor(EUREX)
Mar12 120110 98.965 98.965 98.965 98.965 -0.025 0 1,259 +0
Jun12 120110 99.065 99.065 99.065 99.065 -0.015 50 1,451 +41
Sep12 120110 99.100 99.100 99.100 99.100 -0.015 0 928 +0
Total Volume and Open Interest 50 5,973 +41
Long Gilt(LIFFE)
Mar12 120110 116~20 116~21 116~02 116~04 -0~20 85,600 308,186 -5,132
Jun12 120110 115~09 115~09 115~06 115~06 -0~20 134 89 +84
Total Volume and Open Interest 85,734 308,275 -5,048
3-Mth Short Sterling(LIFFE)
Mar12 120110 98.90 98.90 98.88 98.89 -0.01 68,066 306,558 +5,284
Jun12 120110 98.95 98.96 98.92 98.94 -0.01 57,108 214,955 -6,473
Sep12 120110 98.98 99.00 98.95 98.97 -0.01 75,892 257,698 -3,628
Dec12 120110 98.99 99.01 98.95 98.97 -0.01 64,642 209,136 +8,450
Mar13 120110 99.00 99.02 98.95 98.98 -0.01 54,835 237,374 +9,253
Jun13 120110 98.99 99.00 98.94 98.96 -0.02 35,538 195,344 -234
Total Volume and Open Interest 471,162 1,871,717 +17,993
3-Mth Euribor(LIFFE)
Mar12 120110 98.995 98.995 98.945 98.965 -0.025 142,388 538,284 +23,589
Jun12 120110 99.080 99.090 99.035 99.065 -0.015 117,384 420,499 +6,737
Sep12 120110 99.110 99.125 99.075 99.100 -0.015 118,564 438,225 +9,416
Total Volume and Open Interest 671,535 3,142,146 +59,972
3-Mth Aus T-Bills(SFE)
Mar12 120110 95.93 95.93 95.87 95.89 -0.04 19,898 217,703 +2
Jun12 120110 96.29 96.30 96.25 96.27 -0.02 21,556 167,722 +1,954
Sep12 120110 96.39 96.42 96.35 96.38 -0.02 7,809 115,369 -900
Dec12 120110 96.35 96.35 96.28 96.30 -0.04 3,937 71,568 +727
Mar13 120110 96.26 96.28 96.21 96.23 -0.04 2,020 51,783 +246
Jun13 120110 96.17 96.20 96.14 96.15 -0.04 693 49,041 +299
Sep13 120110 96.10 96.12 96.06 96.08 -0.03 1,857 28,454 +1,439
Dec13 120110 96.03 96.05 96.00 96.02 -0.03 1,599 21,325 +1,330
Mar14 120110 95.95 95.95 95.95 95.95 -0.04 306 2,004 +306
Jun14 120110 95.88 95.88 95.88 95.88 -0.04 22 627 +1
Total Volume and Open Interest 59,697 725,720 +5,404
10-Year Aus T-Bonds(SFE)
Mar12 120110 96.20 96.22 96.15 96.16 -0.04 26,482 346,167 +349
Jun12 120110 96.16 96.16 96.16 96.16 -0.04      
Total Volume and Open Interest 26,482 346,167 +349
3-Year Aus T-Bonds(SFE)
Mar12 120110 96.89 96.90 96.82 96.84 -0.05 83,367 373,816 -82
Jun12 120110 96.84 96.84 96.84 96.84 -0.05      
Total Volume and Open Interest 83,367 373,816 -82
Gold(CMX)
Feb12 120110 1612.3 1641.4 1609.2 1631.5 +23.4 155,211 215,152 -5,028
Apr12 120110 1613.3 1644.1 1612.7 1634.4 +23.6 7,942 47,633 -364
Jun12 120110 1618.2 1646.6 1618.2 1637.3 +23.8 3,060 36,748 +808
Aug12 120110 1624.1 1646.3 1624.1 1639.6 +23.9 801 15,205 +166
Oct12 120110 1632.6 1648.0 1631.5 1641.9 +24.0 283 11,088 +22
Dec12 120110 1627.7 1652.9 1627.7 1644.6 +24.1 4,271 28,043 +1,515
Feb13 120110 1636.1 1649.0 1631.9 1646.8 +24.2 2,484 4,387 +234
Apr13 120110 1649.1 1649.1 1649.1 1649.1 +24.0 0 2,316 +0
Jun13 120110 1652.1 1652.1 1652.1 1652.1 +24.0 100 10,537 +100
Aug13 120110 1655.4 1655.4 1655.4 1655.4 +24.2 100 145 +100
Oct13 120110 1658.8 1658.8 1658.8 1658.8 +24.3      
Dec13 120110 1662.3 1662.3 1662.3 1662.3 +24.4 200 10,771 +100
Total Volume and Open Interest 174,894 417,864 -2,516
Silver(CMX)
Mar12 120110 2898.0 3031.0 2890.5 2981.5 +103.3 38,605 57,768 +42
May12 120110 2895.0 3035.0 2895.0 2986.1 +103.7 1,492 10,391 -171
Jul12 120110 2914.5 3020.0 2913.5 2990.0 +104.3 927 4,593 +361
Sep12 120110 3016.5 3016.5 2989.5 2992.2 +104.4 82 2,731 +54
Dec12 120110 2930.0 3028.0 2930.0 2995.5 +104.8 664 13,900 -295
Mar13 120110 2994.7 2994.7 2994.7 2994.7 +104.9 47 1,194 +0
May13 120110 2993.1 2993.1 2993.1 2993.1 +105.0 0 1,085 +0
Total Volume and Open Interest 41,989 106,526 +55
Platinum(NYMEX)
Jan12 120110 1466.1 1471.2 1458.2 1462.4 +34.9 11 139 -9
Apr12 120110 1430.0 1475.0 1425.5 1464.6 +35.0 4,624 41,689 +382
Jul12 120110 1438.1 1476.2 1438.1 1468.4 +34.4 45 981 +45
Oct12 120110 1435.7 1473.9 1435.7 1472.1 +34.4 9 124 +9
Total Volume and Open Interest 4,691 42,934 +427
Palladium(NYMEX)
Mar12 120110 618.00 645.20 617.85 635.20 +17.35 4,440 16,693 -74
Jun12 120110 636.65 636.65 619.30 636.65 +17.35 4 525 -1
Sep12 120110 640.60 640.70 620.50 637.85 +17.10 0 138 +0
Total Volume and Open Interest 4,444 17,356 -75
Copper(CMX)
Mar12 120110 342.40 351.75 340.40 351.30 +9.70 37,019 71,124 -906
May12 120110 343.50 352.70 341.90 352.40 +9.65 3,261 24,259 -319
Jul12 120110 345.05 353.45 344.90 353.25 +9.60 1,762 8,673 +445
Sep12 120110 345.60 353.95 345.60 353.75 +9.45 856 4,796 +645
Dec12 120110 346.45 354.25 346.45 354.25 +9.35 41 2,918 -24
Total Volume and Open Interest 43,275 122,046 -682
DJIA Index(CBOT)
Mar12 120110 12367 12461 12348 12390 +53 1,175 11,289 +1,025
Jun12 120110 12320 12320 12320 12320 +53 0 404 +0
Sep12 120110 12257 12257 12257 12257 +53      
Dec12 120110 12180 12180 12180 12180 +53      
Total Volume and Open Interest 1,175 11,693 +1,025
E-mini DJIA Index(CBOT)
Mar12 120110 12335 12463 12327 12390 +53 96,123 99,306 -360
Jun12 120110 12391 12399 12320 12320 +53 15 62 +6
Sep12 120110 12289 12289 12257 12257 +53 0 9 +0
Dec12 120110 12180 12180 12180 12180 +53      
Total Volume and Open Interest 96,138 99,377 -354
S & P 500(CME)
Mar12 120110 1275.30 1291.80 1274.60 1286.10 +10.50 8,571 229,334 +231
Jun12 120110 1284.00 1286.00 1280.10 1280.60 +10.50 540 2,759 -185
Sep12 120110 1280.00 1280.00 1274.80 1275.20 +10.40 2 965 +1
Dec12 120110 1275.50 1275.50 1269.20 1269.60 +10.40 0 201 +0
Total Volume and Open Interest 9,113 233,259 +47
S & P 500 E-Mini(Globex)
Mar12 120110 1275.00 1292.00 1274.50 1286.00 +10.50 1,691,991 2,571,183 -8,823
Jun12 120110 1270.25 1286.50 1269.25 1280.50 +10.50 936 12,276 -258
Total Volume and Open Interest 1,692,928 2,583,667 -9,082
NASDAQ 100(CME)
Mar12 120110 2348.80 2379.00 2348.80 2363.50 +16.70 443 8,729 +240
Jun12 120110 2359.50 2370.00 2358.00 2359.50 +16.70      
Sep12 120110 2357.00 2357.00 2355.50 2357.00 +16.70      
Total Volume and Open Interest 443 8,729 +240
NASDAQ 100 E-Mini(Globex)
Mar12 120110 2346.50 2378.30 2346.30 2363.50 +16.70 158,875 290,923 +5,489
Jun12 120110 2362.00 2365.00 2359.30 2359.50 +16.70 9 72 +3
Total Volume and Open Interest 158,884 290,998 +5,492
S & P Midcap 400(CME)
Mar12 120110 904.60 907.00 904.60 904.60 +12.00 0 1,023 +182
Jun12 120110 902.60 903.00 902.60 902.60 +12.00      
Sep12 120110 900.60 901.00 900.60 900.60 +12.00      
Total Volume and Open Interest 0 1,023 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120110 8360 8480 8360 8445 +85 4,175 23,220 +393
Jun12 120110 8410 8410 8305 8390 +85 4 26 +1
Total Volume and Open Interest 4,179 23,246 +394
Nikkei 225(SGX)
Mar12 120110 8340 8440 8325 8425 +35 51,240 192,473 -2,922
Jun12 120110 8330 8350 8330 8345 +30 2 339 +1
Sep12 120110 8345 8345 8345 8345 +35 0 30 +0
Total Volume and Open Interest 51,266 203,804 -2,920
CAC 40(EURONEXT)
Jan12 120110 3159.5 3220.5 3156.0 3211.5 +82.5 69,987 275,061 +8,906
Feb12 120110 3173.5 3213.5 3163.5 3211.5 +83.0 188 1,068 +53
Mar12 120110 3163.5 3218.0 3157.0 3212.0 +83.0 271 20,342 -233
Total Volume and Open Interest 70,446 296,521 +8,726
Hang Seng Index(HKFE)
Jan12 120110 19050 19116 18873 19007 +87 59,135 84,744 +1,065
Feb12 120110 19005 19110 18884 19010 +89 925 1,165 +415
Mar12 120110 18940 19050 18835 18956 +96 2,078 3,802 -181
Total Volume and Open Interest 62,200 91,621 +1,309
DAX(EUREX)
Mar12 120110 6095.0 6198.0 6075.0 6169.5 +142.0 138,914 154,539 -662
Jun12 120110 6110.0 6205.0 6090.0 6182.5 +142.5 216 5,800 -57
Sep12 120110 6195.0 6204.0 6176.0 6190.5 +141.5 22 520 +20
Total Volume and Open Interest 139,152 160,859 -699
FT-SE 100(EURONEXT)
Mar12 120110 5600.00 5675.00 5600.00 5667.00 +93.00 80,239 619,475 +5,953
Jun12 120110 5612.00 5621.50 5611.50 5621.50 +93.00 1 3,710 -1
Sep12 120110 5590.00 5590.00 5590.00 5590.00 +93.00 0 10 +0
Total Volume and Open Interest 80,240 623,195 +5,952
SPI 200(SFE)
Mar12 120110 4074.0 4130.0 4073.0 4122.0 +50.0 30,332 196,722 +2,010
Jun12 120110 4116.0 4130.0 4116.0 4130.0 +50.0 49 2,130 +49
Sep12 120110 4092.0 4092.0 4092.0 4092.0 +51.0 0 1,085 +0
Total Volume and Open Interest 30,919 202,944 +2,007
GSCI(CME)
Jan12 120110 669.50 671.00 667.50 668.50 +5.50 344 9,203 +122
Feb12 120110 670.90 672.50 668.50 669.50 +4.75 0 102 +0
Mar12 120110 672.00 675.00 672.00 672.00 +4.75 0 1 +0
Total Volume and Open Interest 344 9,306 +122
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