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 Mon August 15, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110815 1331.00 1344.75 1331.00 1343.50 +15.75 9,498 41,707 -376
Nov11 110815 1338.00 1352.00 1338.00 1351.25 +16.50 69,613 297,538 -1,054
Jan12 110815 1350.00 1362.50 1349.25 1362.25 +16.50 9,029 60,823 -497
Mar12 110815 1357.75 1369.00 1357.75 1369.00 +16.50 3,443 29,999 +422
May12 110815 1357.75 1370.00 1357.00 1370.00 +16.00 2,377 36,979 +144
Jul12 110815 1364.00 1372.25 1356.75 1372.25 +15.50 1,122 19,043 -11
Aug12 110815 1359.00 1359.00 1345.00 1359.00 +14.00 1 238 +0
Sep12 110815 1337.50 1337.50 1324.50 1337.50 +13.00 0 176 +0
Nov12 110815 1310.25 1320.25 1306.75 1319.75 +13.00 487 19,806 +150
Jan13 110815 1320.00 1324.75 1311.75 1324.75 +13.00 11 5,122 +2
Mar13 110815 1326.25 1326.25 1313.25 1326.25 +13.00 24 106 +17
May13 110815 1326.00 1326.00 1313.00 1326.00 +13.00 0 20 +0
Jul13 110815 1329.00 1332.25 1319.25 1332.25 +13.00 10 148 +0
Aug13 110815 1319.00 1319.00 1306.00 1319.00 +13.00      
Total Volume and Open Interest 95,627 512,745 -1,356
Soybean Meal(CBOT)
Sep11 110815 348.50 352.00 348.50 352.00 +4.90 9,031 32,972 -221
Oct11 110815 350.10 354.30 350.10 354.30 +5.10 3,286 22,015 +837
Dec11 110815 353.50 358.00 353.30 357.70 +5.60 27,571 80,328 +70
Jan12 110815 356.50 359.80 356.10 359.80 +5.40 1,456 9,153 -3
Mar12 110815 358.50 362.60 358.50 362.60 +5.60 759 6,983 +289
May12 110815 360.30 363.20 360.00 363.20 +5.50 458 9,440 +6
Jul12 110815 360.70 363.70 360.70 363.70 +5.40 381 3,962 +74
Aug12 110815 361.50 361.50 360.40 360.40 +5.40 5 570 +1
Sep12 110815 356.50 356.50 353.10 353.10 +5.40 9 730 -2
Oct12 110815 342.30 342.30 336.90 342.30 +5.40 4 897 +0
Total Volume and Open Interest 43,032 169,230 +871
Soybean Oil(CBOT)
Sep11 110815 54.39 55.15 54.38 54.91 +0.75 16,975 44,090 -1,842
Oct11 110815 54.61 55.40 54.61 55.09 +0.76 6,125 29,426 +1,466
Dec11 110815 54.89 55.69 54.87 55.46 +0.81 34,079 139,246 -359
Jan12 110815 55.53 55.95 55.33 55.73 +0.81 3,273 31,129 -174
Mar12 110815 55.67 56.18 55.67 55.96 +0.80 1,352 16,933 +507
May12 110815 56.28 56.28 55.37 56.14 +0.77 541 10,568 -124
Jul12 110815 56.35 56.44 55.55 56.31 +0.76 364 6,143 +38
Aug12 110815 56.46 56.46 55.63 56.39 +0.76 35 510 +1
Sep12 110815 56.44 56.44 55.68 56.44 +0.76 46 396 +1
Oct12 110815 56.46 56.46 55.70 56.46 +0.76 14 371 +9
Total Volume and Open Interest 62,877 281,303 -548
Canola(WCE)
Nov11 110815 553.2 560.0 551.1 555.5 +5.3 5,689 111,833 -1,362
Jan12 110815 563.2 564.7 561.6 563.9 +5.0 1,858 27,706 +583
Mar12 110815 570.5 572.3 569.6 571.2 +5.0 2,136 10,982 +1,237
May12 110815 575.0 577.2 574.4 576.6 +5.5 1,075 7,915 +712
Jul12 110815 582.9 582.9 577.7 580.9 +5.5 40 3,889 +2
Total Volume and Open Interest 10,818 164,119 +1,192
Corn(CBOT)
Sep11 110815 703.75 711.75 702.75 707.25 +5.50 90,191 177,349 -14,388
Dec11 110815 716.00 724.25 715.50 720.00 +5.50 189,627 663,469 +12,657
Mar12 110815 728.25 737.25 728.25 733.00 +5.50 32,283 166,870 +3,461
May12 110815 733.50 741.50 733.00 737.75 +5.75 4,981 35,020 +303
Jul12 110815 736.00 744.00 736.00 740.25 +5.75 8,018 72,541 -121
Sep12 110815 683.25 690.00 683.25 688.00 +3.50 1,171 12,742 +138
Dec12 110815 643.00 649.00 642.75 644.75 +2.25 4,603 80,522 +154
Mar13 110815 657.00 657.00 651.50 653.75 +2.25 41 17,727 -9
May13 110815 660.00 660.50 656.50 658.75 +2.25 8 498 +4
Jul13 110815 663.75 663.75 661.50 663.75 +2.25 9 785 +0
Total Volume and Open Interest 330,975 1,237,683 +2,205
Wheat(CBOT)
Sep11 110815 704.25 721.25 704.25 712.50 +10.00 34,697 74,638 -2,877
Dec11 110815 733.75 748.50 733.75 741.50 +9.25 32,738 197,505 +755
Mar12 110815 768.50 779.00 768.25 775.00 +9.50 7,127 66,646 +730
May12 110815 783.25 794.50 783.00 789.75 +8.75 2,607 13,263 +151
Jul12 110815 789.25 797.25 785.50 791.25 +8.00 4,504 52,948 +249
Sep12 110815 799.50 808.75 798.75 804.25 +8.50 233 2,722 -39
Total Volume and Open Interest 83,148 432,457 -699
Wheat(KCBT)
Sep11 110815 797.50 814.25 797.50 811.00 +15.00 11,159 51,511 -2,615
Dec11 110815 820.75 837.75 820.75 835.00 +14.75 11,110 71,702 +1,162
Mar12 110815 835.75 849.25 835.25 847.00 +15.25 2,742 25,987 +600
May12 110815 839.25 852.75 839.00 848.00 +13.00 343 3,851 +66
Jul12 110815 835.50 844.25 831.25 838.00 +10.00 912 18,448 +354
Sep12 110815 845.25 852.25 842.00 848.00 +11.50 17 1,559 -1
Total Volume and Open Interest 26,386 174,811 -370
Wheat(MGE)
Sep11 110815 861.75 879.50 861.75 872.75 +11.50 1,838 12,377 -355
Dec11 110815 865.25 881.00 865.25 874.25 +10.75 1,789 20,818 +84
Mar12 110815 872.50 885.00 872.25 879.50 +11.25 854 6,917 -57
May12 110815 876.00 887.75 875.25 882.25 +11.00 283 3,347 +13
Jul12 110815 878.25 890.00 876.75 884.75 +11.75 386 4,704 +50
Total Volume and Open Interest 5,368 51,814 -322
Oats(CBOT)
Sep11 110815 346.00 349.25 344.75 346.50 +1.50 87 1,895 -23
Dec11 110815 354.25 359.00 354.25 358.00 +3.00 225 10,005 -37
Mar12 110815 369.00 369.00 365.50 369.00 +3.50 3 1,024 +3
May12 110815 376.00 376.00 372.50 376.00 +3.50 0 30 +0
Total Volume and Open Interest 315 12,984 -57
Rough Rice(CBOT)
Sep11 110815 16.75 17.14 16.75 17.05 +0.24 502 7,157 -188
Nov11 110815 17.18 17.45 17.18 17.36 +0.24 338 8,600 +150
Jan12 110815 17.37 17.75 17.37 17.67 +0.25 104 1,237 +83
Mar12 110815 17.75 17.96 17.75 17.92 +0.25 7 844 +2
Total Volume and Open Interest 951 18,000 +47
Live Cattle(CME)
Aug11 110815 118.150 118.180 117.230 117.900 unch 2,858 11,672 -1,269
Oct11 110815 120.580 120.600 119.230 120.100 -0.350 19,819 135,348 -798
Dec11 110815 122.680 122.680 120.650 121.500 -1.180 13,969 87,941 -1,097
Feb12 110815 124.550 124.850 122.950 123.650 -1.050 10,318 39,397 -239
Apr12 110815 127.250 127.635 126.000 126.980 -0.305 9,157 24,388 +2,966
Jun12 110815 124.000 124.385 123.400 124.350 +0.020 551 9,497 +163
Total Volume and Open Interest 56,910 310,183 -151
Feeder Cattle(CME)
Aug11 110815 136.235 136.750 134.800 135.650 -0.200 763 5,025 -240
Sep11 110815 137.985 138.735 136.535 137.685 +0.150 1,160 7,167 -337
Oct11 110815 139.050 139.850 137.785 139.075 +0.375 2,197 12,467 -244
Nov11 110815 139.985 140.535 138.500 140.000 +0.400 486 4,678 +59
Jan12 110815 139.985 140.600 138.985 139.985 +0.035 231 3,034 +17
Mar12 110815 139.985 140.250 138.750 139.785 +0.385 75 870 +4
Apr12 110815 140.350 140.350 139.500 139.700 -0.100 18 228 +3
Total Volume and Open Interest 4,949 33,640 -733
Lean Hogs(CME)
Oct11 110815 89.650 90.300 89.400 89.980 +0.500 12,717 92,903 -636
Dec11 110815 86.200 86.580 85.480 85.800 -0.400 5,556 72,082 +376
Feb12 110815 88.700 88.850 87.700 87.700 -0.880 2,233 36,103 -109
Apr12 110815 90.950 91.100 89.900 89.900 -1.100 1,512 24,090 +247
May12 110815 95.000 95.000 94.230 94.800 -0.100 6 976 +0
Jun12 110815 97.200 97.285 96.200 96.500 -0.680 403 12,197 +88
Jul12 110815 95.600 95.800 94.800 94.950 -0.450 34 3,693 +7
Aug12 110815 93.900 93.930 93.300 93.500 -0.300 10 2,295 +6
Total Volume and Open Interest 22,471 245,276 -10,529
Class III Milk(CME)
Aug11 110815 21.59 21.60 21.50 21.60 +0.04 158 6,604 -30
Sep11 110815 19.49 19.70 19.27 19.63 +0.14 975 6,563 -31
Oct11 110815 18.45 18.51 18.28 18.49 +0.04 479 5,072 -18
Nov11 110815 18.13 18.13 17.97 18.07 +0.07 270 4,343 +66
Dec11 110815 17.78 17.78 17.56 17.65 +0.05 217 3,778 +77
Total Volume and Open Interest 2,581 35,386 +411
Cocoa(ICE)
Sep11 110815 2871 2921 2871 2902 +23 6,241 14,603 -3,807
Dec11 110815 2911 2951 2911 2931 +24 11,359 71,421 +667
Mar12 110815 2974 2995 2965 2979 +21 2,993 40,729 +776
May12 110815 2983 3005 2975 2989 +22 1,035 14,195 +440
Jul12 110815 2995 3017 2990 3005 +24 187 6,158 +125
Sep12 110815 3000 3025 3000 3015 +24 580 9,504 -471
Dec12 110815 3034 3034 3029 3029 +24 720 5,227 +314
Total Volume and Open Interest 23,317 165,961 -1,754
Coffee "C"(ICE)
Sep11 110815 240.80 248.10 240.10 245.70 +5.35 13,712 20,938 -4,986
Dec11 110815 243.50 251.75 243.35 249.40 +5.55 11,579 56,642 +1,304
Mar12 110815 246.45 253.35 246.45 251.55 +5.15 1,658 15,523 +321
May12 110815 248.40 255.00 248.40 252.90 +5.20 316 7,692 +105
Jul12 110815 250.00 252.95 250.00 251.70 +5.00 216 2,617 +123
Sep12 110815 249.25 251.05 249.25 250.50 +5.05 59 1,852 +38
Total Volume and Open Interest 27,557 106,853 -3,080
Orange Juice(ICE)
Sep11 110815 166.80 172.55 166.65 168.85 +2.35 2,177 8,607 -1,539
Nov11 110815 161.90 164.35 159.95 162.05 +1.60 1,726 12,845 +360
Jan12 110815 161.95 163.25 160.00 160.95 +0.45 343 3,228 +329
Mar12 110815 161.00 161.15 161.00 161.15 +0.20 219 1,357 +208
May12 110815 161.05 161.05 161.05 161.05 -0.40 0 369 +0
Jul12 110815 160.90 160.90 160.90 160.90 -1.40 0 153 +0
Total Volume and Open Interest 4,465 26,570 -642
Sugar #11(ICE)
Oct11 110815 27.93 28.15 27.41 27.48 -0.36 37,885 260,251 -3,193
Mar12 110815 27.30 27.30 26.58 26.64 -0.35 17,678 149,179 +1,925
May12 110815 25.99 26.08 25.40 25.46 -0.31 6,615 44,617 +476
Jul12 110815 24.75 25.15 24.47 24.55 -0.26 4,048 62,421 +594
Oct12 110815 24.07 24.26 23.75 23.84 -0.17 1,743 29,118 +629
Total Volume and Open Interest 70,898 587,641 +719
London Cocoa(LCE)
Sep11 110815 1850 1862 1832 1837 -1 1,660 56,623 -272
Dec11 110815 1861 1876 1848 1853 +1 3,733 61,679 +0
Mar12 110815 1884 1891 1868 1872 unch 1,960 42,369 +491
May12 110815 1893 1893 1880 1883 +1 689 14,024 -197
Jul12 110815 1904 1904 1894 1894 -1 290 7,262 +237
Sep12 110815 1915 1915 1903 1903 -1 8 5,049 +0
Dec12 110815 1913 1913 1905 1905 -4 0 8,615 +0
Total Volume and Open Interest 8,340 196,527 +259
London Sugar(LCE)
Oct11 110815 743.40 743.50 731.00 735.80 -7.70 1,524 21,398 -56
Dec11 110815 699.00 699.10 689.70 692.60 -7.10 353 7,276 +110
Mar12 110815 688.50 689.00 679.90 682.40 -6.20 311 10,401 +167
May12 110815 669.40 672.40 662.80 664.10 -5.30 305 3,142 -57
Aug12 110815 648.70 653.50 643.40 645.90 -3.60 206 2,125 +119
Total Volume and Open Interest 2,713 45,990 +296
Cotton(ICE)
Oct11 110815 101.03 105.72 101.00 105.03 +4.31 66 511 +9
Dec11 110815 101.02 105.52 100.52 104.04 +3.52 7,192 92,938 +219
Mar12 110815 98.74 102.45 98.24 100.84 +2.44 2,635 29,616 +381
May12 110815 97.95 100.95 97.95 99.52 +1.81 534 6,260 +106
Jul12 110815 96.65 100.95 96.65 98.07 +1.42 199 7,802 +14
Oct12 110815 99.07 99.07 99.07 99.07 +1.41 0 3 +0
Total Volume and Open Interest 10,636 141,178 +736
Lumber(CME)
Sep11 110815 223.6 231.7 223.0 230.3 +6.3 664 3,789 -366
Nov11 110815 229.8 237.1 229.0 235.5 +6.5 565 5,037 +169
Jan12 110815 254.0 257.5 254.0 255.5 +6.0 61 1,050 -45
Mar12 110815 268.4 268.4 266.0 266.0 +2.0 0 148 +0
Total Volume and Open Interest 1,290 10,026 -242
Crude Oil(NYM)
Sep11 110815 85.59 88.05 84.40 87.88 +2.50 350,091 203,031 -12,381
Oct11 110815 85.90 88.31 84.71 88.14 +2.45 90,361 242,672 +3,462
Nov11 110815 86.18 88.64 85.10 88.47 +2.42 44,449 143,025 +2,956
Dec11 110815 86.55 89.04 85.47 88.85 +2.41 63,954 198,750 +417
Jan12 110815 86.96 89.37 86.02 89.22 +2.38 16,392 68,804 +2,176
Feb12 110815 87.43 89.74 86.34 89.58 +2.36 10,205 23,749 -797
Mar12 110815 86.91 90.09 86.91 89.96 +2.36 9,903 37,813 +101
Apr12 110815 89.47 90.37 89.47 90.34 +2.34 5,386 24,643 -142
May12 110815 87.68 90.79 87.68 90.72 +2.32 9,937 22,391 -385
Jun12 110815 88.73 91.23 88.35 91.08 +2.30 23,061 80,564 -2,573
Jul12 110815 90.49 91.44 90.49 91.44 +2.27 3,835 31,790 +865
Aug12 110815 91.71 91.71 91.71 91.71 +2.24 2,000 15,985 +273
Sep12 110815 91.93 91.93 91.93 91.93 +2.21 1,863 17,714 +103
Oct12 110815 92.14 92.14 92.14 92.14 +2.18 658 13,922 +8
Nov12 110815 92.36 92.36 92.36 92.36 +2.15 524 19,834 -10
Dec12 110815 90.60 92.88 89.70 92.59 +2.13 18,130 148,144 +1,352
Total Volume and Open Interest 662,052 1,574,778 -5,263
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110815 85.375 88.075 84.425 87.875 +2.500 13,926 4,435 +337
Oct11 110815 85.500 88.250 84.700 88.150 +2.450 988 1,009 -89
Nov11 110815 86.050 88.550 85.400 88.475 +2.425 82 340 +4
Dec11 110815 86.700 89.025 86.025 88.850 +2.400 101 403 +48
Jan12 110815 88.500 89.225 88.500 89.225 +2.375 3 6 -1
Feb12 110815 89.575 89.575 89.575 89.575 +2.350 0 7 +0
Mar12 110815 89.950 89.950 89.950 89.950 +2.350 2 13 -2
Apr12 110815 90.350 90.350 90.350 90.350 +2.350 0 8 +0
May12 110815 90.725 90.725 90.725 90.725 +2.325 0 3 +0
Total Volume and Open Interest 15,102 6,432 +297
Heating Oil(NYM)
Sep11 110815 289.75 295.06 289.65 294.41 +4.04 49,612 67,610 -3,247
Oct11 110815 290.40 295.76 290.34 295.39 +4.34 20,761 56,040 -113
Nov11 110815 292.79 296.62 292.56 296.41 +4.59 10,906 37,687 -465
Dec11 110815 293.21 297.63 292.30 297.34 +4.82 14,457 47,414 -103
Jan12 110815 294.81 298.36 294.72 298.29 +5.02 5,452 28,824 -688
Feb12 110815 297.16 298.38 295.64 298.13 +5.19 2,136 12,696 +764
Mar12 110815 293.24 297.14 293.07 297.14 +5.32 2,139 8,043 +304
Apr12 110815 292.97 295.22 292.81 295.22 +5.37 968 4,529 +252
May12 110815 291.72 293.35 291.30 293.35 +5.42 518 4,560 -31
Jun12 110815 287.36 292.64 287.36 292.53 +5.48 1,987 27,060 +608
Jul12 110815 293.40 293.40 293.40 293.40 +5.50 90 2,256 +8
Aug12 110815 293.17 294.60 293.17 294.60 +5.50 66 1,056 -3
Total Volume and Open Interest 109,563 310,628 -2,545
Gasoline(NYMEX)
Sep11 110815 281.30 287.62 281.30 287.45 +5.23 36,276 60,919 +120
Oct11 110815 265.81 271.77 265.58 271.59 +5.52 24,765 59,586 +2,537
Nov11 110815 262.98 268.14 262.90 268.03 +5.56 10,453 32,017 +108
Dec11 110815 261.35 266.71 260.76 266.61 +5.47 8,536 35,280 +354
Jan12 110815 262.33 266.92 262.33 266.89 +5.50 1,544 15,662 +357
Feb12 110815 264.05 268.12 264.05 268.12 +5.51 516 6,314 -5
Mar12 110815 267.47 269.75 267.47 269.75 +5.54 395 8,960 +30
Apr12 110815 281.58 281.58 281.58 281.58 +5.48 185 5,907 +0
May12 110815 280.75 281.65 280.75 281.65 +5.49 437 2,642 -226
Jun12 110815 275.25 281.02 275.25 281.02 +5.51 1,563 8,746 +528
Total Volume and Open Interest 85,822 251,580 +3,374
e-miNY RBOB Gasoline(NYM)
Sep11 110815 287.50 287.50 287.45 287.50 +5.30 0 1 +0
Oct11 110815 271.60 271.60 271.59 271.60 +5.50 0 1 +0
Nov11 110815 268.00 268.03 268.00 268.00 +5.50      
Dec11 110815 266.60 266.61 266.60 266.60 +5.50      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110815 4.012 4.062 3.950 4.024 -0.036 79,409 131,856 -2,583
Oct11 110815 4.034 4.073 3.965 4.039 -0.032 40,233 151,722 +3,245
Nov11 110815 4.163 4.215 4.118 4.184 -0.035 28,830 180,826 +343
Dec11 110815 4.390 4.440 4.350 4.411 -0.030 16,362 74,186 +2,532
Jan12 110815 4.481 4.534 4.445 4.505 -0.024 13,787 131,377 -192
Feb12 110815 4.493 4.536 4.448 4.508 -0.023 3,295 30,171 +230
Mar12 110815 4.458 4.502 4.414 4.474 -0.021 5,763 48,456 +780
Apr12 110815 4.410 4.457 4.378 4.432 -0.018 8,839 60,223 +422
May12 110815 4.451 4.481 4.408 4.459 -0.018 1,260 14,075 +485
Jun12 110815 4.474 4.512 4.444 4.494 -0.017 1,504 12,544 -331
Jul12 110815 4.495 4.546 4.484 4.535 -0.017 937 10,667 +6
Aug12 110815 4.515 4.567 4.510 4.558 -0.016 712 9,837 -156
Sep12 110815 4.519 4.575 4.512 4.563 -0.013 428 7,143 -5
Oct12 110815 4.588 4.608 4.535 4.593 -0.012 2,002 37,477 +471
Nov12 110815 4.708 4.765 4.702 4.753 -0.006 339 6,743 +9
Dec12 110815 4.947 5.005 4.938 4.990 +0.001 105 12,044 +33
Total Volume and Open Interest 204,013 994,254 +5,308
Brent Crude Oil(ICE)
Sep11 110815 108.10 110.00 107.40 109.91 +1.88 176,266 61,467 -18,107
Oct11 110815 107.84 109.90 107.20 109.84 +2.08 156,820 150,372 +9,224
Nov11 110815 107.64 109.77 107.05 109.71 +2.15 69,951 119,572 +7,356
Dec11 110815 107.58 109.66 106.90 109.60 +2.20 75,875 117,200 +445
Jan12 110815 107.38 109.52 106.88 109.48 +2.23 8,429 29,424 -128
Feb12 110815 106.94 109.33 106.72 109.31 +2.24 4,755 18,505 -226
Mar12 110815 106.72 109.18 106.54 109.14 +2.27 7,992 41,142 +2,343
Apr12 110815 106.67 109.04 106.55 109.00 +2.29 3,091 13,199 -151
May12 110815 106.53 108.90 106.41 108.86 +2.31 3,196 12,740 +181
Jun12 110815 106.35 108.74 106.07 108.68 +2.33 11,982 49,758 -1,404
Jul12 110815 108.55 108.55 108.55 108.55 +2.34 1,964 10,548 +499
Aug12 110815 108.41 108.41 108.41 108.41 +2.36 1,415 6,944 -14
Sep12 110815 108.21 108.21 108.21 108.21 +2.37 1,282 8,657 +147
Oct12 110815 107.99 107.99 107.99 107.99 +2.38 539 4,619 +64
Total Volume and Open Interest 546,701 810,064 +2,465
Gas Oil(ICE)
Sep11 110815 917.00 928.50 912.00 922.75 +5.75 78,699 134,272 -3,028
Oct11 110815 912.75 925.00 908.25 919.50 +6.25 51,631 97,152 -760
Nov11 110815 909.50 923.00 905.00 916.75 +6.75 31,174 51,735 +782
Dec11 110815 907.00 922.00 905.00 915.00 +7.25 38,809 61,698 -2,357
Jan12 110815 907.00 921.50 905.50 915.00 +7.75 15,172 39,142 +1,860
Feb12 110815 906.50 922.25 904.75 914.50 +7.75 8,524 19,363 +1,253
Mar12 110815 905.50 917.25 904.50 913.50 +7.50 7,820 16,903 +515
Apr12 110815 904.50 916.25 904.50 912.50 +7.50 4,210 10,736 +125
May12 110815 903.25 915.25 903.25 911.75 +7.75 3,542 9,957 +93
Jun12 110815 902.50 918.75 901.50 911.50 +8.25 6,709 38,664 +1,828
Total Volume and Open Interest 254,575 555,680 +463
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110815 2.806 2.806 2.787 2.795 +0.010 121 1,102 +32
Oct11 110815 2.710 2.710 2.687 2.701 +0.021 313 1,299 -200
Nov11 110815 2.652 2.655 2.640 2.643 +0.019 87 1,180 -24
Dec11 110815 2.605 2.618 2.598 2.607 +0.016 95 1,518 -43
Jan12 110815 2.542 2.560 2.534 2.542 +0.016 45 799 -5
Feb12 110815 2.540 2.547 2.533 2.540 +0.010 27 654 +12
Mar12 110815 2.544 2.550 2.543 2.547 +0.013 39 629 +16
Total Volume and Open Interest 825 9,570 -146
WTI Crude Oil(ICE)
Sep11 110815 85.13 88.05 84.39 87.88 +2.50 85,658 48,773 -2,970
Oct11 110815 85.45 88.28 84.75 88.14 +2.45 28,249 57,724 -462
Nov11 110815 85.83 88.60 85.17 88.47 +2.42 19,753 33,014 +3,022
Dec11 110815 86.58 88.96 85.50 88.85 +2.41 31,848 83,390 -2,864
Jan12 110815 86.84 89.30 86.25 89.22 +2.38 5,858 18,398 -946
Feb12 110815 87.19 89.66 86.23 89.58 +2.36 2,942 7,132 +208
Mar12 110815 87.80 90.08 86.75 89.96 +2.36 3,628 14,713 +256
Apr12 110815 88.25 90.34 87.44 90.34 +2.34 1,462 5,124 +34
May12 110815 87.84 90.72 87.84 90.72 +2.32 1,434 3,606 -232
Jun12 110815 88.92 91.22 88.13 91.08 +2.30 6,409 29,973 +348
Jul12 110815 91.44 91.44 91.44 91.44 +2.27 472 4,985 +60
Aug12 110815 91.71 91.71 91.71 91.71 +2.24 132 1,613 +61
Sep12 110815 91.93 91.93 91.93 91.93 +2.21 163 5,503 +96
Oct12 110815 91.28 92.14 91.28 92.14 +2.18 0 1,179 +0
Nov12 110815 92.36 92.36 92.36 92.36 +2.15 0 2,539 +0
Dec12 110815 90.53 92.82 89.68 92.59 +2.13 5,370 44,178 +134
Total Volume and Open Interest 196,750 443,545 -2,709
US Dollar Index(ICE)
Sep11 110815 74.625 74.745 73.840 73.930 -0.812 17,291 51,248 -1,434
Dec11 110815 75.005 75.030 74.235 74.310 -0.833 37 706 +7
Mar12 110815 74.730 74.730 74.730 74.730 -0.832 0 1 +0
Total Volume and Open Interest 17,328 51,955 -1,427
Australian Dollar(CME)
Sep11 110815 103.28 104.66 103.10 104.60 +1.50 148,159 102,637 -1,907
Dec11 110815 102.53 103.59 102.12 103.57 +1.45 82 881 +45
Mar12 110815 102.67 102.67 101.26 102.67 +1.41 0 5 +0
Total Volume and Open Interest 148,241 103,574 -1,862
British Pound(CME)
Sep11 110815 162.78 164.06 162.51 163.81 +1.07 103,119 98,767 -5,154
Dec11 110815 162.65 163.85 162.50 163.65 +1.04 63 345 +38
Mar12 110815 163.50 163.50 162.47 163.50 +1.03 0 8 +0
Total Volume and Open Interest 103,182 99,126 -5,116
Canadian Dollar(CME)
Sep11 110815 101.07 102.01 100.86 101.84 +0.95 100,125 98,340 -516
Dec11 110815 101.02 101.80 100.72 101.66 +0.94 342 6,873 +167
Mar12 110815 101.09 101.66 100.62 101.52 +0.90 60 1,846 +10
Jun12 110815 101.00 101.40 100.51 101.40 +0.89 7 398 +5
Total Volume and Open Interest 100,535 107,658 -333
Japanese Yen(CME)
Sep11 110815 130.13 130.61 129.77 130.32 +0.03 77,931 121,567 -148
Dec11 110815 130.35 130.75 130.01 130.47 -0.02 123 1,321 -196
Mar12 110815 130.66 130.76 130.66 130.66 -0.10 0 49 +0
Total Volume and Open Interest 78,054 122,957 -344
Swiss Franc(CME)
Sep11 110815 128.05 128.98 125.18 127.65 -1.33 48,661 48,052 -292
Dec11 110815 128.44 128.79 125.56 127.92 -1.36 941 1,136 -99
Mar12 110815 126.70 129.57 126.70 128.21 -1.36 0 13 +0
Total Volume and Open Interest 49,602 49,212 -391
EuroFX(CME)
Sep11 110815 142.56 144.72 142.38 144.44 +2.06 275,331 167,339 -2,535
Dec11 110815 142.80 144.53 142.46 144.26 +2.03 315 3,254 +71
Mar12 110815 143.02 144.20 142.11 144.11 +2.00 0 402 +0
Total Volume and Open Interest 275,646 171,834 -2,464
Mexican Peso(CME)
Aug11 110815 818.5 818.5 815.5 818.5 +3.0      
Sep11 110815 811.2 817.2 808.5 816.5 +5.2 36,135 116,454 -229
Total Volume and Open Interest 36,137 116,931 -228
Brazilian Real(CME)
Sep11 110815 625.60 626.50 625.60 626.00 +9.50 104 7,254 -4
Oct11 110815 622.80 622.80 613.30 622.80 +9.50      
Nov11 110815 619.65 619.65 610.15 619.65 +9.50      
Dec11 110815 616.45 616.45 606.95 616.45 +9.50 0 139 +0
Total Volume and Open Interest 104 22,804 -4
30-Year T-Bonds(CBOT)
Sep11 110815 136~120 136~300 135~170 136~050 -0~250 329,841 652,730 +1,288
Dec11 110815 135~110 135~190 134~070 134~270 -0~240 2,246 12,949 +223
Mar12 110815 133~130 134~050 133~130 133~130 -0~240 5 47 +1
Total Volume and Open Interest 332,092 665,726 +1,512
10-Year T-Notes(CBOT)
Sep11 110815 129~230 129~315 129~110 129~180 -0~100 1,193,830 1,914,605 +49,452
Dec11 110815 128~210 128~300 128~120 128~170 -0~100 7,088 26,815 +1,333
Mar12 110815 127~170 127~270 127~170 127~170 -0~100      
Total Volume and Open Interest 1,200,918 1,941,420 +50,785
5-Year T-Notes(CBOT)
Sep11 110815 123~035 123~048 123~011 123~023 -0~019 544,395 1,397,346 -6,138
Dec11 110815 122~020 122~035 122~013 122~017 -0~018 2,120 6,122 -1,232
Mar12 110815 121~041 121~059 121~041 121~041 -0~018      
Total Volume and Open Interest 546,515 1,403,468 -7,370
2 Year T-Notes(CBOT)
Sep11 110815 110~037 110~042 110~036 110~038 -0~002 141,263 976,177 -11,891
Dec11 110815 110~034 110~036 110~030 110~032 -0~002 1,324 6,799 +690
Mar12 110815 109~098 109~100 109~098 109~098 -0~002      
Total Volume and Open Interest 142,587 982,976 -11,201
Eurodollars(CME)
Sep11 110815 99.560 99.610 99.558 99.603 +0.033 198,140 1,193,227 +3,479
Dec11 110815 99.460 99.515 99.450 99.500 +0.030 212,249 1,026,576 -2,040
Mar12 110815 99.525 99.550 99.510 99.540 +0.005 192,327 1,135,978 -27,119
Jun12 110815 99.580 99.595 99.560 99.575 -0.015 203,324 1,324,278 -10,189
Sep12 110815 99.585 99.605 99.560 99.580 -0.020 186,068 909,038 +5,086
Dec12 110815 99.545 99.565 99.530 99.550 -0.015 183,975 761,820 +2,991
Mar13 110815 99.520 99.540 99.510 99.530 -0.010 174,337 784,379 -972
Jun13 110815 99.450 99.460 99.430 99.455 -0.010 170,995 566,960 +12,760
Sep13 110815 99.335 99.335 99.295 99.330 -0.010 132,872 535,450 +4,060
Dec13 110815 99.145 99.150 99.105 99.140 -0.015 101,606 424,521 +1,713
Mar14 110815 98.935 98.940 98.900 98.935 -0.015 81,243 282,370 -3,162
Jun14 110815 98.695 98.710 98.660 98.695 -0.015 88,079 274,603 +11,241
Sep14 110815 98.455 98.480 98.425 98.460 -0.015 34,824 132,403 +102
Dec14 110815 98.205 98.245 98.175 98.215 -0.015 35,075 125,296 +768
Mar15 110815 97.980 98.025 97.950 97.995 -0.015 37,212 114,436 +384
Jun15 110815 6.010 6.060 5.975 6.025 -0.015 40,821 112,441 +8,865
Sep15 110815 5.770 5.845 5.750 5.800 -0.015 17,736 64,510 +758
Dec15 110815 5.550 5.630 5.530 5.580 -0.015 18,283 51,908 +736
Total Volume and Open Interest      
30 Day Federal Funds(CBOT)
Aug11 110815 99.895 99.895 99.890 99.895 unch 906 85,177 -183
Sep11 110815 99.900 99.900 99.895 99.900 unch 3,777 55,816 -496
Oct11 110815 99.905 99.905 99.900 99.900 unch 5,082 55,781 +26
Nov11 110815 99.905 99.910 99.905 99.905 unch 2,985 53,228 +12
Dec11 110815 99.915 99.915 99.910 99.915 unch 4,640 63,650 +579
Jan12 110815 99.910 99.910 99.900 99.905 unch 1,727 52,211 +246
Total Volume and Open Interest 44,121 829,889 -425
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110815 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110815 99.683 99.683 99.683 99.683 unch 0 332 +0
Mar12 110815 99.690 99.690 99.690 99.690 unch 0 340 +0
Jun12 110815 99.688 99.688 99.688 99.688 unch      
Sep12 110815 99.615 99.615 99.615 99.615 unch      
Dec12 110815 99.675 99.675 99.675 99.675 unch      
Mar13 110815 99.675 99.675 99.675 99.675 unch      
Jun13 110815 99.630 99.630 99.630 99.630 unch      
Sep13 110815 99.490 99.490 99.490 99.490 unch      
Dec13 110815 99.350 99.350 99.350 99.350 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110815 99.68 99.68 99.68 99.68 unch 0 1,283 +0
Dec11 110815 99.68 99.68 99.68 99.68 unch 0 1,478 +0
Mar12 110815 99.69 99.69 99.69 99.69 unch 0 2,083 +0
Jun12 110815 99.69 99.69 99.69 99.69 unch 0 1,376 +0
Sep12 110815 99.61 99.61 99.61 99.61 unch 0 411 +0
Dec12 110815 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110815 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110815 99.63 99.63 99.63 99.63 unch      
Total Volume and Open Interest 0 6,683 +0
Japanese Gov't Bonds(SGX)
Sep11 110815 142.16 142.19 142.04 142.09 -0.05 3,714 24,650 -1,478
Dec11 110815 141.56 141.68 141.56 141.68 -0.05 0 6 +0
Mar12 110815 139.59 139.59 139.59 139.59 -0.05      
Total Volume and Open Interest 3,714 24,656 -1,478
Euro-Bund(EUREX)
Sep11 110815 132.80 133.14 132.47 132.93 -0.03 802,973 955,749 +11,368
Dec11 110815 131.35 131.50 131.19 131.40 -0.03 598 5,364 +172
Mar12 110815 131.93 131.93 131.93 131.93 -0.03 0 1 +0
Total Volume and Open Interest 803,571 961,114 +11,540
Euro-Bobl(EUREX)
Sep11 110815 121.18 121.36 121.00 121.25 +0.02 464,156 684,587 -7,960
Dec11 110815 120.14 120.20 120.14 120.20 +0.05 0 836 +0
Mar12 110815 120.25 120.25 120.25 120.25 +0.02      
Total Volume and Open Interest 464,156 685,423 -7,960
3-Mth Euribor(EUREX)
Sep11 110815 98.505 98.510 98.505 98.510 -0.065 178 2,009 +34
Dec11 110815 98.700 98.710 98.700 98.705 -0.075 16 1,467 -1
Mar12 110815 98.785 98.825 98.785 98.815 -0.065 4 2,506 +2
Total Volume and Open Interest 244 10,011 +79
Long Gilt(LIFFE)
Sep11 110815 127~31 128~12 127~25 128~07 -0~02 110,818 359,365 -7,549
Dec11 110815 126~24 127~02 126~20 126~29 -0~01 16 18 +10
Total Volume and Open Interest 110,834 359,383 -7,539
3-Mth Short Sterling(LIFFE)
Sep11 110815 99.10 99.13 99.10 99.12 +0.01 49,491 393,775 -16,285
Dec11 110815 99.15 99.16 99.13 99.14 -0.01 66,805 487,865 -9,613
Mar12 110815 99.16 99.17 99.13 99.14 -0.02 55,628 386,189 -7,654
Jun12 110815 99.16 99.17 99.11 99.13 -0.03 54,417 252,598 -7,155
Sep12 110815 99.12 99.14 99.08 99.10 -0.04 61,505 272,156 -1,234
Dec12 110815 99.05 99.08 99.00 99.03 -0.04 50,496 247,762 -5,815
Total Volume and Open Interest 443,894 2,485,146 -43,574
3-Mth Euribor(LIFFE)
Sep11 110815 98.560 98.580 98.490 98.505 -0.070 160,647 658,794 -1,206
Dec11 110815 98.780 98.785 98.685 98.705 -0.080 262,255 618,706 +543
Mar12 110815 98.875 98.880 98.780 98.815 -0.065 167,505 474,170 -5,199
Total Volume and Open Interest 1,142,528 3,535,262 -23,661
3-Mth Aus T-Bills(SFE)
Sep11 110815 95.54 95.56 95.40 95.42 -0.10 19,906 281,816 +3,991
Dec11 110815 96.15 96.19 95.95 95.96 -0.15 24,088 314,257 -583
Mar12 110815 96.30 96.35 96.10 96.13 -0.14 11,184 176,778 +173
Jun12 110815 96.31 96.31 96.06 96.09 -0.14 2,947 94,977 +24
Sep12 110815 96.11 96.13 95.92 95.95 -0.13 1,791 65,571 +992
Dec12 110815 95.95 95.95 95.77 95.78 -0.13 1,136 35,868 -3
Mar13 110815 95.81 95.81 95.65 95.65 -0.12 701 38,461 +467
Jun13 110815 95.64 95.67 95.50 95.51 -0.11 1,634 17,728 +556
Sep13 110815 95.52 95.52 95.39 95.39 -0.10 252 3,179 +87
Dec13 110815 95.39 95.39 95.27 95.27 -0.10 4 1,682 +4
Total Volume and Open Interest 63,644 1,030,461 +5,709
10-Year Aus T-Bonds(SFE)
Sep11 110815 95.61 95.63 95.45 95.45 -0.12 33,922 535,046 -4,722
Dec11 110815 95.45 95.45 95.45 95.45 -0.12      
Total Volume and Open Interest 33,922 535,046 -4,722
3-Year Aus T-Bonds(SFE)
Sep11 110815 96.26 96.30 96.07 96.09 -0.13 93,491 1,305,008 +2,345
Dec11 110815 96.09 96.09 96.09 96.09 -0.13      
Total Volume and Open Interest 93,491 1,305,008 +2,345
Gold(CMX)
Aug11 110815 1734.9 1765.2 1730.5 1755.5 +15.3 1,166 1,472 -760
Oct11 110815 1744.5 1767.7 1729.4 1756.4 +15.4 9,781 26,990 -217
Dec11 110815 1747.1 1767.8 1730.8 1758.0 +15.4 210,578 363,293 -3,408
Feb12 110815 1747.3 1770.3 1735.3 1760.1 +15.3 992 24,833 -106
Apr12 110815 1753.3 1771.5 1740.0 1762.1 +15.3 217 6,972 +64
Jun12 110815 1749.7 1764.2 1743.8 1764.1 +15.3 280 15,883 -46
Aug12 110815 1749.0 1765.8 1749.0 1765.8 +15.3 123 6,184 +77
Oct12 110815 1767.7 1767.7 1767.7 1767.7 +15.3 27 4,183 +15
Dec12 110815 1754.3 1780.0 1748.5 1769.6 +15.3 230 11,962 +21
Feb13 110815 1771.4 1771.4 1771.4 1771.4 +15.3 1 1,578 +1
Apr13 110815 1773.4 1773.4 1773.4 1773.4 +15.3 1 335 +0
Jun13 110815 1775.8 1775.8 1775.8 1775.8 +15.3 30 11,760 +30
Total Volume and Open Interest 227,222 513,591 -4,547
Silver(CMX)
Sep11 110815 3907.5 3999.0 3869.0 3930.7 +19.3 31,934 42,266 -14
Dec11 110815 3910.0 3986.0 3878.0 3933.7 +19.0 7,403 42,601 +575
Mar12 110815 3900.0 3964.0 3900.0 3934.9 +19.1 416 6,570 -48
May12 110815 3897.5 3933.6 3897.5 3933.6 +19.1 127 2,275 +3
Jul12 110815 3931.7 3931.7 3931.7 3931.7 +19.1 0 1,951 +0
Sep12 110815 3896.5 3933.0 3896.5 3928.6 +19.2 33 308 +1
Dec12 110815 3899.5 3959.0 3891.0 3922.0 +19.2 62 8,416 +29
Total Volume and Open Interest 40,479 116,172 +469
Platinum(NYMEX)
Oct11 110815 1806.8 1812.4 1790.4 1797.2 +0.5 6,573 33,334 +361
Jan12 110815 1805.0 1813.0 1799.0 1800.2 +0.3 77 2,135 +18
Apr12 110815 1812.0 1812.3 1803.0 1803.2 +0.8 172 331 +168
Jul12 110815 1813.5 1813.5 1806.8 1806.8 +0.8 0 13 +0
Total Volume and Open Interest 6,822 35,815 +547
Palladium(NYMEX)
Sep11 110815 743.60 759.80 743.60 746.35 -1.85 1,832 15,755 -328
Dec11 110815 747.55 760.30 747.55 747.90 -1.90 443 5,414 +293
Mar12 110815 93.69 93.69 93.69 93.69 -1.85 0 92 +0
Total Volume and Open Interest 2,279 21,265 -32
Copper(CMX)
Sep11 110815 401.05 405.80 398.80 403.20 +2.00 34,415 35,643 -2,475
Dec11 110815 402.85 407.80 401.25 405.30 +1.95 11,791 61,555 +1,821
Mar12 110815 408.40 408.40 405.20 406.95 +1.90 1,413 18,055 +258
May12 110815 406.20 407.65 406.20 407.65 +1.90 503 4,121 +122
Jul12 110815 407.30 408.35 407.30 407.90 +1.90 178 1,109 -29
Total Volume and Open Interest 48,761 127,037 -380
DJIA Index(CBOT)
Sep11 110815 11243 11435 11243 11403 +153 2,423 14,332 -2,056
Dec11 110815 11333 11333 11329 11329 +153 0 97 +0
Mar12 110815 11260 11260 11107 11260 +153      
Jun12 110815 11190 11190 11037 11190 +153      
Total Volume and Open Interest 2,423 14,429 -2,056
E-mini DJIA Index(CBOT)
Sep11 110815 11268 11447 11243 11403 +153 153,442 86,673 -3,330
Dec11 110815 11232 11362 11185 11329 +153 98 513 +10
Mar12 110815 11260 11260 11260 11260 +153 0 13 +0
Jun12 110815 11190 11190 11190 11190 +153      
Total Volume and Open Interest 153,540 87,199 -3,320
S & P 500(CME)
Sep11 110815 1179.40 1201.50 1176.80 1198.40 +21.60 27,759 346,100 +3,357
Dec11 110815 1186.00 1194.10 1182.10 1192.70 +21.60 576 16,519 -1,223
Mar12 110815 1187.10 1188.50 1187.10 1187.10 +21.60 50 237 +43
Jun12 110815 1181.60 1183.00 1181.60 1181.60 +21.60 0 29 +0
Total Volume and Open Interest 28,385 362,885 +2,177
S & P 500 E-Mini(Globex)
Sep11 110815 1179.75 1201.75 1176.25 1198.50 +21.75 2,720,118 3,371,749 -13,263
Dec11 110815 1171.50 1195.00 1171.25 1192.75 +21.75 6,887 56,979 +2,389
Total Volume and Open Interest 2,727,011 3,429,152 -10,874
NASDAQ 100(CME)
Sep11 110815 2181.00 2210.00 2177.30 2206.50 +29.00 3,707 22,034 +2,232
Dec11 110815 2194.00 2201.00 2185.00 2201.00 +29.00 4 15 +2
Mar12 110815 2197.80 2197.80 2196.80 2197.80 +29.00      
Total Volume and Open Interest 3,711 22,049 +1,988
NASDAQ 100 E-Mini(Globex)
Sep11 110815 2183.80 2211.50 2176.50 2206.50 +29.00 292,340 333,466 +2,511
Dec11 110815 2175.80 2203.50 2173.50 2201.00 +29.00 110 5,773 +17
Total Volume and Open Interest 292,451 339,249 +2,529
S & P Midcap 400(CME)
Sep11 110815 866.00 866.00 861.40 861.40 +16.70 182 4,623 +182
Dec11 110815 858.10 859.90 858.10 858.10 +16.70      
Mar12 110815 856.40 858.20 856.40 856.40 +16.70      
Total Volume and Open Interest 182 4,623 +182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110815 9040 9165 9040 9145 +95 14,896 31,738 +249
Dec11 110815 9115 9120 9115 9115 +95 15 230 +11
Total Volume and Open Interest 14,911 31,968 +260
Nikkei 225(SGX)
Sep11 110815 8860 9115 8850 9075 +115 159,762 232,255 +2,442
Dec11 110815 8810 9045 8810 9020 unch 339 9,930 +121
Mar12 110815 9010 9010 9010 9010 +115 1 11 +1
Total Volume and Open Interest 160,192 248,404 -8,132
CAC 40(EURONEXT)
Aug11 110815 3248.5 3271.5 3198.5 3236.0 +26.5 239,082 394,850 -30,338
Sep11 110815 3244.0 3267.0 3194.5 3232.0 +27.0 14,294 82,302 +8,708
Oct11 110815 3231.0 3231.0 3229.0 3229.0 +24.0 1 6 +1
Total Volume and Open Interest 253,379 477,198 -21,631
Hang Seng Index(HKFE)
Aug11 110815 19871 20206 19831 20164 +623 93,337 100,105 -4,057
Sep11 110815 19772 20103 19747 20072 +631 2,975 9,367 +696
Total Volume and Open Interest 96,479 113,799 -3,302
DAX(EUREX)
Sep11 110815 6077.0 6112.0 6010.5 6026.5 +32.0 206,477 175,076 -968
Dec11 110815 6080.5 6126.5 6032.5 6045.0 +33.0 755 11,387 +499
Mar12 110815 6094.0 6136.0 6060.5 6066.5 +34.0 262 1,209 +224
Total Volume and Open Interest 207,494 187,672 -245
FT-SE 100(EURONEXT)
Sep11 110815 5335.00 5385.00 5304.50 5332.50 +32.00 166,367 620,219 -7,733
Dec11 110815 5308.00 5349.00 5307.00 5307.00 +31.50 54 763 -15
Mar12 110815 5289.00 5289.00 5269.00 5269.00 +32.50 0 184 +0
Total Volume and Open Interest 166,421 621,352 -7,748
SPI 200(SFE)
Sep11 110815 4115.0 4273.0 4095.0 4270.0 +131.0 51,384 339,211 +1,720
Dec11 110815 4118.0 4278.0 4118.0 4278.0 +131.0 136 6,493 +77
Mar12 110815 4253.0 4253.0 4253.0 4253.0 +131.0 0 2,448 -1
Total Volume and Open Interest 52,182 355,633 +1,371
GSCI(CME)
Sep11 110815 647.60 654.10 640.40 652.75 +12.30 676 9,032 +467
Oct11 110815 653.25 654.50 641.95 653.25 +11.25      
Nov11 110815 655.00 655.00 655.00 655.00        
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/catalog/product_info.php?products_id=436