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 August 18, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110818 1356.75 1359.00 1336.00 1352.00 -4.75 15,012 37,651 -1,426
Nov11 110818 1366.75 1369.00 1345.00 1361.00 -5.75 93,652 296,619 +3,858
Jan12 110818 1377.00 1378.00 1356.75 1371.75 -6.00 13,576 60,652 -382
Mar12 110818 1380.00 1381.75 1362.00 1377.00 -6.25 15,090 34,510 +4,195
May12 110818 1384.25 1385.00 1365.00 1377.50 -6.00 5,078 37,460 +175
Jul12 110818 1386.25 1386.25 1368.25 1379.50 -6.50 3,868 20,329 +907
Aug12 110818 1368.00 1374.00 1368.00 1368.00 -6.00 11 238 +0
Sep12 110818 1346.00 1351.00 1346.00 1346.00 -5.00 12 177 +1
Nov12 110818 1331.50 1334.50 1314.25 1329.75 -4.50 1,989 20,422 +294
Jan13 110818 1323.75 1339.25 1323.75 1334.75 -4.50 0 5,123 +0
Mar13 110818 1340.00 1340.75 1336.25 1336.25 -4.50 0 106 +0
May13 110818 1336.00 1340.50 1336.00 1336.00 -4.50 0 20 +0
Jul13 110818 1341.00 1345.50 1341.00 1341.00 -4.50 5 157 +3
Aug13 110818 1329.00 1333.50 1329.00 1329.00 -4.50      
Total Volume and Open Interest 148,301 514,515 +7,630
Soybean Meal(CBOT)
Sep11 110818 354.20 355.30 350.00 353.00 -1.00 16,307 28,070 -384
Oct11 110818 356.80 357.50 352.20 355.30 -1.60 5,849 23,002 -264
Dec11 110818 360.90 361.70 356.10 359.40 -1.70 31,618 80,884 +1,158
Jan12 110818 361.40 362.60 358.30 361.40 -1.60 2,370 9,062 +373
Mar12 110818 363.60 365.50 361.10 364.10 -1.70 768 7,099 +39
May12 110818 362.30 366.30 362.00 364.70 -1.70 1,291 9,978 +279
Jul12 110818 363.00 367.10 362.80 365.40 -1.70 1,598 4,162 +115
Aug12 110818 362.00 363.80 361.80 362.40 -1.40 52 587 +13
Sep12 110818 356.50 357.00 355.50 356.10 -0.90 63 770 +22
Oct12 110818 347.10 347.10 346.20 347.10 +0.90 28 910 +10
Total Volume and Open Interest 60,109 166,791 +1,447
Soybean Oil(CBOT)
Sep11 110818 55.61 55.70 54.55 55.27 -0.38 15,011 40,242 -346
Oct11 110818 55.84 55.86 54.76 55.46 -0.40 7,400 31,277 +883
Dec11 110818 56.15 56.33 55.11 55.83 -0.41 48,414 137,487 +180
Jan12 110818 56.49 56.54 55.47 56.13 -0.41 3,403 29,989 -138
Mar12 110818 56.30 56.47 55.75 56.42 -0.41 4,855 19,482 +1,732
May12 110818 56.45 56.99 56.13 56.58 -0.41 2,763 11,286 +191
Jul12 110818 57.00 57.15 56.33 56.74 -0.41 971 7,060 +222
Aug12 110818 57.00 57.18 56.77 56.77 -0.41 4 515 +0
Sep12 110818 57.00 57.21 56.80 56.80 -0.41 22 398 +0
Oct12 110818 57.10 57.23 56.82 56.82 -0.41 24 393 +22
Total Volume and Open Interest 83,040 280,717 +2,821
Canola(WCE)
Nov11 110818 556.5 557.7 551.2 553.5 -4.1 8,260 108,866 -3,454
Jan12 110818 565.5 566.0 559.5 561.9 -4.1 1,687 28,490 +643
Mar12 110818 569.4 573.1 569.4 569.8 -4.0 1,094 11,733 +616
May12 110818 578.7 579.6 576.6 576.6 -3.4 285 8,348 +98
Jul12 110818 581.0 583.0 581.0 581.7 -3.0 113 3,956 +36
Total Volume and Open Interest 12,035 163,549 -1,705
Corn(CBOT)
Sep11 110818 710.50 711.00 695.00 699.00 -12.50 56,827 161,716 -3,950
Dec11 110818 724.00 725.00 708.50 713.00 -12.50 133,026 681,201 +4,673
Mar12 110818 737.50 737.75 721.75 726.00 -12.50 17,362 172,470 +2,652
May12 110818 742.00 742.00 727.25 730.00 -12.75 4,148 37,070 +1,005
Jul12 110818 743.00 743.25 728.50 732.00 -12.75 7,897 74,548 +1,239
Sep12 110818 691.50 695.50 680.00 682.00 -13.50 1,201 13,423 +238
Dec12 110818 648.50 650.00 637.25 640.00 -10.50 6,085 83,566 +2,227
Mar13 110818 658.25 658.75 645.75 648.25 -10.50 77 17,772 +27
May13 110818 659.00 663.25 652.75 652.75 -10.50 27 499 +3
Jul13 110818 658.00 667.75 657.25 657.25 -10.50 59 829 +43
Total Volume and Open Interest 226,877 1,253,370 +8,182
Wheat(CBOT)
Sep11 110818 727.00 728.50 699.50 707.75 -19.75 28,630 61,920 -4,129
Dec11 110818 757.50 759.50 731.00 739.25 -18.75 42,449 205,066 +74
Mar12 110818 787.00 789.00 760.50 770.25 -17.50 7,507 69,973 +1,138
May12 110818 801.00 801.00 775.25 782.75 -18.75 1,114 13,813 +190
Jul12 110818 803.75 805.25 776.00 785.50 -18.00 1,769 53,298 +61
Sep12 110818 808.75 809.00 792.50 799.25 -18.25 81 2,709 -4
Total Volume and Open Interest 82,377 432,226 -2,484
Wheat(KCBT)
Sep11 110818 822.50 826.25 795.00 795.00 -28.25 8,752 48,632 -270
Dec11 110818 845.75 850.50 819.50 819.50 -27.50 8,237 70,021 -250
Mar12 110818 858.00 861.00 829.75 829.75 -28.50 1,252 26,813 +157
May12 110818 859.00 859.25 833.75 833.75 -27.50 85 3,935 +15
Jul12 110818 851.00 851.00 826.00 826.00 -25.25 875 18,627 +127
Sep12 110818 855.75 855.75 836.00 836.00 -25.25 22 1,480 -8
Total Volume and Open Interest 19,317 171,309 -162
Wheat(MGE)
Sep11 110818 916.50 916.50 894.25 910.75 -6.00 4,590 9,997 -817
Dec11 110818 904.25 906.25 884.25 892.75 -12.00 4,205 20,992 +331
Mar12 110818 906.00 906.00 886.00 893.00 -13.00 1,244 7,105 +76
May12 110818 901.50 902.00 885.75 891.50 -14.75 624 3,301 +90
Jul12 110818 906.25 906.25 884.50 889.00 -16.25 555 4,540 +82
Total Volume and Open Interest 11,340 49,479 -226
Oats(CBOT)
Sep11 110818 348.00 350.25 341.50 342.50 -5.50 184 1,787 +20
Dec11 110818 359.25 360.25 352.00 353.00 -6.00 483 10,373 +164
Mar12 110818 368.50 370.00 364.00 364.00 -6.00 38 1,069 +27
May12 110818 371.00 377.00 371.00 371.00 -6.00 6 36 +6
Total Volume and Open Interest 711 13,295 +217
Rough Rice(CBOT)
Sep11 110818 17.09 17.14 16.74 16.89 -0.29 813 6,570 -253
Nov11 110818 17.47 17.49 17.06 17.20 -0.28 704 9,436 +299
Jan12 110818 17.69 17.78 17.39 17.50 -0.28 98 1,386 +51
Mar12 110818 17.86 17.86 17.69 17.78 -0.26 32 869 +23
Total Volume and Open Interest 1,647 18,423 +120
Live Cattle(CME)
Aug11 110818 115.635 115.700 113.730 114.100 -1.750 3,926 7,034 -2,366
Oct11 110818 117.450 117.480 114.850 115.400 -2.000 25,811 132,687 -2,189
Dec11 110818 119.180 119.180 116.785 117.150 -1.985 12,844 90,315 +454
Feb12 110818 121.700 121.730 119.635 120.035 -1.795 6,066 40,830 +394
Apr12 110818 124.785 124.785 123.230 123.450 -1.450 3,939 24,908 -126
Jun12 110818 122.080 122.100 121.000 121.330 -1.150 848 10,299 +175
Total Volume and Open Interest 53,944 308,240 -3,537
Feeder Cattle(CME)
Aug11 110818 134.250 134.285 132.630 132.785 -1.715 1,314 3,829 -716
Sep11 110818 135.235 135.485 133.100 133.235 -2.200 1,754 6,922 +9
Oct11 110818 135.985 136.200 133.700 133.735 -2.615 2,837 12,786 +18
Nov11 110818 136.900 137.000 134.985 135.100 -2.450 1,118 5,385 +304
Jan12 110818 137.100 137.200 135.500 135.750 -1.700 241 3,209 +22
Mar12 110818 136.850 136.850 135.600 135.850 -0.950 180 974 +49
Apr12 110818 137.500 137.500 136.000 136.000 -2.550 73 249 +20
Total Volume and Open Interest 7,533 33,543 -286
Lean Hogs(CME)
Oct11 110818 87.830 87.830 86.400 86.830 -0.570 17,662 90,603 +95
Dec11 110818 84.250 84.550 82.830 83.135 -1.095 10,833 74,447 +1,253
Feb12 110818 86.900 86.900 85.535 85.930 -1.070 2,902 37,177 +293
Apr12 110818 89.000 89.100 87.635 87.850 -1.250 1,417 24,144 +8
May12 110818 93.480 93.600 92.800 92.800 -1.200 16 975 -1
Jun12 110818 95.650 95.650 94.300 94.430 -1.300 338 12,203 -48
Jul12 110818 94.250 94.250 93.050 93.200 -1.350 36 3,677 -6
Aug12 110818 92.350 92.350 91.580 91.600 -1.500 9 2,299 -3
Total Volume and Open Interest 33,217 246,464 +1,592
Class III Milk(CME)
Aug11 110818 21.47 21.53 21.44 21.47 -0.03 247 6,553 -67
Sep11 110818 18.94 19.05 18.62 19.03 +0.14 793 6,498 +36
Oct11 110818 17.90 18.24 17.84 18.21 +0.22 380 5,109 +56
Nov11 110818 17.87 18.05 17.75 17.99 +0.14 155 4,417 +36
Dec11 110818 17.60 17.77 17.60 17.77 +0.15 99 3,845 +17
Total Volume and Open Interest 2,031 36,070 +318
Cocoa(ICE)
Sep11 110818 3032 3032 2940 2985 -32 4,801 1,365 -4,160
Dec11 110818 3034 3038 2948 2985 -54 17,022 71,958 -1,617
Mar12 110818 3072 3075 3000 3034 -52 2,236 44,855 +224
May12 110818 3060 3060 3017 3038 -59 996 15,060 +404
Jul12 110818 3043 3060 3018 3046 -64 310 6,259 +17
Sep12 110818 3059 3063 3029 3055 -66 82 9,714 +18
Dec12 110818 3068 3080 3038 3066 -67 9 5,070 +1
Total Volume and Open Interest 25,456 158,605 -5,113
Coffee "C"(ICE)
Sep11 110818 262.35 265.00 256.85 264.80 +1.60 5,969 12,496 -2,070
Dec11 110818 265.70 268.75 260.20 268.40 +1.60 21,090 67,429 +4,408
Mar12 110818 268.20 270.90 262.75 270.70 +1.70 3,161 16,763 +1,076
May12 110818 270.30 271.55 263.90 271.35 +1.75 500 8,041 +85
Jul12 110818 268.75 269.75 263.70 269.75 +1.70 155 2,697 +38
Sep12 110818 263.35 268.05 263.35 268.05 +1.85 84 1,931 +50
Total Volume and Open Interest 31,043 111,080 +3,634
Orange Juice(ICE)
Sep11 110818 175.05 177.15 173.30 174.40 -4.30 1,759 5,893 -1,007
Nov11 110818 164.40 165.00 161.00 164.50 +0.10 1,021 14,739 +633
Jan12 110818 162.50 163.55 159.90 163.15 unch 84 3,291 +29
Mar12 110818 163.75 163.75 163.75 163.75 -0.15 43 1,383 +42
May12 110818 164.25 164.25 164.25 164.25 +0.45 0 369 +0
Jul12 110818 164.75 164.75 164.75 164.75 +0.45 0 153 +0
Total Volume and Open Interest 2,907 25,839 -303
Sugar #11(ICE)
Oct11 110818 29.49 29.49 28.64 29.12 -0.37 46,163 257,713 -501
Mar12 110818 28.50 28.63 27.90 28.30 -0.39 26,865 150,969 +1,303
May12 110818 27.11 27.25 26.56 26.94 -0.36 7,559 44,630 +226
Jul12 110818 25.92 26.14 25.49 25.88 -0.25 3,783 62,572 +27
Oct12 110818 25.22 25.27 24.76 25.09 -0.17 1,319 29,417 +162
Total Volume and Open Interest 87,516 588,640 +2,089
London Cocoa(LCE)
Sep11 110818 1891 1891 1848 1874 -21 2,916 53,639 -1,080
Dec11 110818 1908 1908 1864 1888 -21 6,154 62,850 +729
Mar12 110818 1922 1923 1884 1908 -19 899 42,967 +238
May12 110818 1931 1933 1895 1918 -20 326 14,615 +60
Jul12 110818 1936 1940 1904 1925 -22 37 7,699 +15
Sep12 110818 1943 1943 1907 1933 -22 21 5,088 +16
Dec12 110818 1921 1945 1921 1939 -21 100 8,722 +100
Total Volume and Open Interest 10,453 196,486 +78
London Sugar(LCE)
Oct11 110818 773.00 774.90 760.00 765.80 -5.40 2,284 21,168 +224
Dec11 110818 728.60 732.20 719.20 725.40 -1.90 635 7,485 +148
Mar12 110818 715.70 719.00 705.40 712.70 -0.80 436 10,637 +25
May12 110818 695.00 697.00 689.80 692.80 -1.50 218 3,159 +40
Aug12 110818 673.60 673.60 667.10 671.90 -0.10 125 2,205 +75
Total Volume and Open Interest 3,708 46,353 +517
Cotton(ICE)
Oct11 110818 107.99 107.99 104.68 107.55 -0.88 39 462 -17
Dec11 110818 107.85 108.00 103.82 106.95 -0.87 11,341 94,242 +1,805
Mar12 110818 103.85 104.00 100.53 103.81 -0.70 4,804 31,070 +1,119
May12 110818 101.68 102.41 99.44 102.16 -0.72 1,841 6,595 +261
Jul12 110818 99.80 101.20 98.00 100.78 -0.17 666 8,198 +287
Oct12 110818 99.79 101.05 99.79 101.05 -0.17 0 3 +0
Total Volume and Open Interest 18,717 144,650 +3,473
Lumber(CME)
Sep11 110818 227.1 228.1 217.5 217.5 -10.0 420 2,760 -262
Nov11 110818 232.4 232.7 221.6 221.9 -9.7 430 5,434 +75
Jan12 110818 253.2 253.2 244.2 244.5 -9.7 201 1,148 +88
Mar12 110818 260.1 260.1 257.0 257.0 -9.7 0 149 +0
Total Volume and Open Interest 1,051 9,493 -99
Crude Oil(NYM)
Sep11 110818 87.41 87.53 81.15 82.38 -5.20 344,487 82,463 -48,238
Oct11 110818 87.55 87.71 81.27 82.51 -5.22 153,155 297,012 +21,390
Nov11 110818 87.88 87.97 81.61 82.83 -5.22 52,242 146,489 -1,157
Dec11 110818 88.27 88.35 81.99 83.19 -5.23 68,272 199,515 -4,066
Jan12 110818 88.55 88.60 82.40 83.54 -5.22 10,524 74,043 -655
Feb12 110818 88.74 88.74 82.74 83.91 -5.19 4,468 25,612 -70
Mar12 110818 89.16 89.16 83.21 84.31 -5.16 5,873 39,039 +134
Apr12 110818 89.56 89.56 83.60 84.71 -5.14 2,556 24,183 -356
May12 110818 88.00 88.00 84.09 85.12 -5.12 2,472 25,013 +602
Jun12 110818 89.60 89.60 84.24 85.52 -5.09 8,412 79,899 -21
Jul12 110818 87.42 87.42 85.04 85.90 -5.06 1,004 32,252 +233
Aug12 110818 89.61 89.61 86.18 86.18 -5.04 721 15,525 +11
Sep12 110818 86.40 86.40 86.40 86.40 -5.03 653 18,246 +63
Oct12 110818 86.60 86.60 86.60 86.60 -5.03 184 14,066 +68
Nov12 110818 86.82 86.82 86.82 86.82 -5.02 765 19,043 -699
Dec12 110818 91.73 91.73 85.84 87.06 -5.01 12,301 146,956 -530
Total Volume and Open Interest 674,170 1,520,485 -32,536
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110818 87.400 87.550 81.175 82.375 -5.200 5,899 3,961 -9
Oct11 110818 87.550 87.625 81.275 82.500 -5.225 1,866 1,311 +38
Nov11 110818 87.700 87.725 81.725 82.825 -5.225 70 400 +12
Dec11 110818 88.000 88.000 82.000 83.200 -5.225 111 402 -22
Jan12 110818 87.075 87.075 82.600 83.550 -5.200 0 6 +0
Feb12 110818 83.175 83.900 83.175 83.900 -5.200 0 8 +0
Mar12 110818 88.525 88.525 83.600 84.300 -5.175 0 12 +0
Apr12 110818 84.700 84.700 84.700 84.700 -5.150 0 8 +0
May12 110818 85.125 85.125 85.125 85.125 -5.125 0 3 +0
Total Volume and Open Interest 7,946 6,354 +19
Heating Oil(NYM)
Sep11 110818 296.60 296.84 285.70 287.48 -8.68 47,893 57,018 -4,091
Oct11 110818 297.21 297.47 286.64 288.36 -8.70 20,764 61,304 +1,504
Nov11 110818 298.07 298.28 288.00 289.48 -8.64 11,628 39,920 +448
Dec11 110818 298.51 299.25 288.75 290.49 -8.59 15,171 48,944 +490
Jan12 110818 299.25 299.25 290.24 291.53 -8.57 6,716 29,509 +765
Feb12 110818 299.78 300.04 290.16 291.49 -8.54 1,285 11,924 +28
Mar12 110818 294.77 294.77 289.00 290.58 -8.48 1,086 8,696 +180
Apr12 110818 289.14 291.89 287.71 288.72 -8.40 546 4,939 +218
May12 110818 293.79 293.79 286.36 286.92 -8.31 322 5,164 +168
Jun12 110818 291.10 291.10 285.13 286.16 -8.22 1,267 27,175 -44
Jul12 110818 288.86 288.86 286.26 287.01 -8.19 66 2,260 -32
Aug12 110818 288.60 288.60 287.44 288.19 -8.17 102 1,049 +20
Total Volume and Open Interest 107,213 311,461 -232
Gasoline(NYMEX)
Sep11 110818 287.52 287.93 276.00 278.32 -8.71 54,460 53,885 -4,347
Oct11 110818 274.40 274.43 264.65 266.52 -7.50 48,587 64,191 +322
Nov11 110818 270.30 270.30 261.41 262.99 -7.70 20,972 32,544 +423
Dec11 110818 268.60 269.28 259.79 261.31 -7.84 14,493 38,259 +603
Jan12 110818 267.75 267.75 260.26 261.46 -7.91 3,309 17,030 +803
Feb12 110818 262.56 262.56 262.56 262.56 -7.95 1,376 6,011 -151
Mar12 110818 264.44 265.90 263.93 263.93 -8.07 1,513 9,893 +501
Apr12 110818 275.86 276.00 274.50 275.38 -8.18 387 5,876 +58
May12 110818 275.33 275.33 275.33 275.33 -8.26 298 2,724 +55
Jun12 110818 281.36 281.36 274.09 274.68 -8.31 613 9,683 +437
Total Volume and Open Interest 146,826 254,975 -1,876
e-miNY RBOB Gasoline(NYM)
Sep11 110818 278.30 278.32 278.30 278.30 -8.70 0 1 +0
Oct11 110818 266.50 266.52 266.50 266.50 -7.50 0 1 +0
Nov11 110818 263.00 263.00 262.99 263.00 -7.70      
Dec11 110818 261.30 261.31 261.30 261.30 -7.90      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep11 110818 3.933 3.996 3.843 3.892 -0.041 96,961 94,299 -10,746
Oct11 110818 3.945 4.002 3.851 3.899 -0.044 48,826 173,211 +2,880
Nov11 110818 4.090 4.128 3.995 4.038 -0.046 32,253 185,522 +2,616
Dec11 110818 4.315 4.350 4.225 4.271 -0.042 19,631 80,199 +1,891
Jan12 110818 4.398 4.450 4.320 4.377 -0.040 18,209 135,306 +1,207
Feb12 110818 4.412 4.450 4.331 4.379 -0.038 6,025 33,006 +734
Mar12 110818 4.369 4.425 4.300 4.349 -0.040 7,008 46,616 -306
Apr12 110818 4.337 4.378 4.268 4.322 -0.038 6,982 63,152 +225
May12 110818 4.367 4.405 4.303 4.350 -0.038 1,022 14,465 +105
Jun12 110818 4.434 4.434 4.346 4.388 -0.037 794 12,703 +55
Jul12 110818 4.450 4.488 4.392 4.432 -0.036 1,099 11,105 +151
Aug12 110818 4.470 4.477 4.415 4.456 -0.037 1,275 9,568 -277
Sep12 110818 4.470 4.502 4.422 4.464 -0.035 1,561 7,686 +101
Oct12 110818 4.500 4.552 4.450 4.494 -0.035 4,027 37,083 -542
Nov12 110818 4.667 4.689 4.630 4.667 -0.030 125 6,914 +69
Dec12 110818 4.932 4.934 4.880 4.917 -0.027 705 12,255 +6
Total Volume and Open Interest 247,604 998,543 -1,703
Brent Crude Oil(ICE)
Oct11 110818 110.55 110.75 106.27 106.99 -3.61 178,708 159,985 +6,394
Nov11 110818 110.25 110.41 105.97 106.69 -3.64 71,802 125,088 +3,890
Dec11 110818 110.08 110.26 105.71 106.42 -3.69 76,179 121,194 +1,095
Jan12 110818 109.81 109.97 105.59 106.18 -3.73 16,462 34,114 +2,535
Feb12 110818 109.19 109.27 105.40 105.96 -3.75 6,747 17,068 +29
Mar12 110818 109.39 109.39 105.20 105.77 -3.75 8,338 41,641 -138
Apr12 110818 109.23 109.23 105.06 105.63 -3.74 2,786 13,527 +378
May12 110818 108.75 108.75 104.91 105.50 -3.74 2,311 13,018 +64
Jun12 110818 109.04 109.04 104.73 105.35 -3.73 9,199 46,607 -1,433
Jul12 110818 105.24 105.24 105.24 105.24 -3.71 1,423 10,278 -151
Aug12 110818 105.09 105.09 105.09 105.09 -3.71 985 7,526 +95
Sep12 110818 104.90 104.90 104.90 104.90 -3.70 581 9,412 +203
Oct12 110818 104.69 104.69 104.69 104.69 -3.67 850 4,706 -58
Nov12 110818 104.45 104.45 104.45 104.45 -3.66 968 6,643 +335
Total Volume and Open Interest 398,744 776,177 +14,806
Gas Oil(ICE)
Sep11 110818 933.25 935.75 902.00 911.50 -25.00 72,871 122,433 -5,870
Oct11 110818 929.75 932.25 898.50 908.25 -25.00 69,044 102,919 +1,049
Nov11 110818 926.50 928.75 897.50 905.75 -24.50 28,126 53,532 +2,566
Dec11 110818 925.00 927.00 896.25 904.50 -24.25 38,399 66,474 +294
Jan12 110818 925.25 926.00 896.75 905.00 -24.00 9,732 41,808 +817
Feb12 110818 925.00 926.50 896.75 904.75 -23.75 4,229 20,982 -104
Mar12 110818 921.75 923.25 896.50 903.75 -23.75 2,738 17,349 -77
Apr12 110818 920.50 922.25 894.75 902.75 -23.50 2,362 12,001 +493
May12 110818 916.75 918.50 894.00 901.75 -23.50 1,750 11,484 -115
Jun12 110818 922.00 922.00 894.00 902.00 -23.25 6,864 38,126 +52
Total Volume and Open Interest 242,634 565,268 +349
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110818 2.771 2.785 2.765 2.779 -0.026 206 982 -61
Oct11 110818 2.695 2.705 2.688 2.700 -0.028 163 1,392 +35
Nov11 110818 2.645 2.658 2.645 2.648 -0.027 230 1,223 +67
Dec11 110818 2.610 2.625 2.610 2.618 -0.021 198 1,424 +58
Jan12 110818 2.560 2.568 2.541 2.548 -0.029 137 757 -19
Feb12 110818 2.554 2.554 2.554 2.554 -0.023 48 719 +41
Mar12 110818 2.545 2.566 2.545 2.557 -0.018 11 674 +1
Total Volume and Open Interest 1,171 9,878 +242
WTI Crude Oil(ICE)
Sep11 110818 87.17 87.46 81.16 82.38 -5.20 48,147 27,421 -6,676
Oct11 110818 87.32 87.62 81.28 82.51 -5.22 57,283 63,550 +2,399
Nov11 110818 87.60 87.89 81.69 82.83 -5.22 17,452 36,806 +897
Dec11 110818 88.20 88.20 82.01 83.19 -5.23 21,228 85,257 +390
Jan12 110818 88.23 88.23 82.74 83.54 -5.22 2,877 17,761 -247
Feb12 110818 88.15 88.15 82.93 83.91 -5.19 1,641 7,650 -166
Mar12 110818 88.92 88.92 83.14 84.31 -5.16 1,995 15,188 +4
Apr12 110818 89.60 89.60 83.46 84.71 -5.14 850 5,023 -28
May12 110818 89.17 89.17 83.85 85.12 -5.12 784 4,235 +65
Jun12 110818 90.50 90.50 84.24 85.52 -5.09 2,963 29,758 -12
Jul12 110818 85.90 85.90 85.90 85.90 -5.06 210 4,976 -31
Aug12 110818 86.18 86.18 86.18 86.18 -5.04 35 1,590 -3
Sep12 110818 86.40 86.40 86.40 86.40 -5.03 61 5,268 +27
Oct12 110818 86.60 86.60 86.60 86.60 -5.03 4 1,171 +0
Nov12 110818 86.82 86.82 86.82 86.82 -5.02 0 2,539 +0
Dec12 110818 91.89 91.89 86.00 87.06 -5.01 3,947 45,504 +107
Total Volume and Open Interest 162,168 437,461 -2,646
US Dollar Index(ICE)
Sep11 110818 73.875 74.545 73.810 74.315 +0.558 21,323 57,603 +3,800
Dec11 110818 74.205 74.910 74.175 74.695 +0.558 56 759 -16
Mar12 110818 75.115 75.115 75.115 75.115 +0.557 1 2 +1
Total Volume and Open Interest 21,380 58,364 +3,785
Australian Dollar(CME)
Sep11 110818 104.95 105.18 103.12 103.34 -1.83 98,214 104,821 +2,638
Dec11 110818 103.62 104.10 102.25 102.31 -1.79 91 889 -34
Mar12 110818 101.43 103.19 101.43 101.43 -1.76 3 5 +0
Total Volume and Open Interest 98,349 105,806 +2,644
British Pound(CME)
Sep11 110818 165.34 165.50 164.15 164.98 -0.64 113,022 98,700 -1,461
Dec11 110818 165.02 165.47 164.00 164.83 -0.64 115 360 -27
Mar12 110818 164.70 165.31 164.70 164.70 -0.61 2 8 +0
Total Volume and Open Interest 113,139 99,074 -1,488
Canadian Dollar(CME)
Sep11 110818 101.91 101.96 100.53 100.91 -1.00 64,206 93,128 -868
Dec11 110818 101.80 101.80 100.39 100.75 -0.98 583 7,245 +189
Mar12 110818 101.00 101.59 100.33 100.66 -0.93 45 1,896 +44
Jun12 110818 100.34 101.45 100.34 100.55 -0.90 0 404 +0
Total Volume and Open Interest 64,834 102,874 -635
Japanese Yen(CME)
Sep11 110818 130.53 130.87 130.41 130.73 -0.06 60,121 125,832 +1,046
Dec11 110818 130.73 131.00 130.66 130.89 -0.04 328 1,646 +239
Mar12 110818 131.13 131.14 131.13 131.13 -0.01 1 50 +1
Total Volume and Open Interest 60,450 127,548 +1,286
Swiss Franc(CME)
Sep11 110818 126.85 127.50 125.31 126.36 -0.57 50,994 47,904 +524
Dec11 110818 127.42 127.48 125.92 126.97 -0.48 536 1,122 +28
Mar12 110818 127.46 127.88 127.46 127.46 -0.42 52 39 +26
Total Volume and Open Interest 51,582 49,076 +578
EuroFX(CME)
Sep11 110818 144.18 144.47 142.65 143.20 -1.26 320,199 165,205 +1,031
Dec11 110818 144.00 144.28 142.52 143.05 -1.23 651 3,534 +19
Mar12 110818 143.50 144.12 142.84 142.93 -1.19 12 408 +4
Total Volume and Open Interest 320,863 169,986 +1,055
Mexican Peso(CME)
Sep11 110818 819.5 819.8 802.0 808.8 -10.2 25,165 112,923 +3,385
Oct11 110818 805.5 815.8 805.5 805.5 -10.2      
Total Volume and Open Interest 25,253 113,426 +3,409
Brazilian Real(CME)
Sep11 110818 620.20 622.20 620.20 622.20 -6.25 553 6,885 -399
Oct11 110818 619.00 625.25 619.00 619.00 -6.25      
Nov11 110818 615.85 622.10 615.85 615.85 -6.25      
Dec11 110818 612.65 618.90 612.65 612.65 -6.25 0 206 +0
Total Volume and Open Interest 1,395 23,338 +438
30-Year T-Bonds(CBOT)
Sep11 110818 138~010 141~060 137~260 139~200 +1~220 303,590 631,583 +3,236
Dec11 110818 136~210 139~250 136~170 138~110 +1~230 2,487 14,698 +991
Mar12 110818 137~200 137~200 135~180 137~090 +1~230 2 47 +0
Total Volume and Open Interest 306,079 646,328 +4,227
10-Year T-Notes(CBOT)
Sep11 110818 130~095 131~205 130~075 130~250 +0~135 986,570 1,941,972 +4,581
Dec11 110818 129~100 130~220 129~100 129~265 +0~140 12,384 39,961 +6,075
Mar12 110818 128~265 128~265 128~125 128~265 +0~140      
Total Volume and Open Interest 998,954 1,981,933 +10,656
5-Year T-Notes(CBOT)
Sep11 110818 123~060 124~004 123~053 123~066 +0~004 474,168 1,413,322 -891
Dec11 110818 122~068 123~008 122~064 122~071 +0~006 3,969 10,168 +1,911
Mar12 110818 121~095 121~095 121~089 121~095 +0~006      
Total Volume and Open Interest 478,137 1,423,490 +1,020
2 Year T-Notes(CBOT)
Sep11 110818 110~037 110~041 110~035 110~036 -0~001 157,173 972,986 +5,692
Dec11 110818 110~033 110~038 110~033 110~033 unch 1,081 7,724 +309
Mar12 110818 110~025 110~025 109~099 110~025 +0~054 78 60 +60
Total Volume and Open Interest 158,332 980,770 +6,061
Eurodollars(CME)
Sep11 110818 99.628 99.628 99.600 99.605 -0.020 165,529 1,134,851 -11,401
Dec11 110818 99.525 99.525 99.470 99.480 -0.040 199,750 1,022,967 +2,974
Mar12 110818 99.550 99.550 99.500 99.510 -0.040 118,355 1,110,861 -4,781
Jun12 110818 99.575 99.580 99.535 99.550 -0.025 118,127 1,303,977 -9,132
Sep12 110818 99.575 99.585 99.545 99.560 -0.015 97,287 905,725 -518
Dec12 110818 99.545 99.565 99.525 99.540 unch 97,910 772,063 +1,531
Mar13 110818 99.525 99.555 99.510 99.520 unch 86,722 745,460 -3,067
Jun13 110818 99.450 99.505 99.440 99.450 +0.005 103,084 570,504 -6,418
Sep13 110818 99.325 99.410 99.320 99.330 +0.005 80,593 500,749 -2,618
Dec13 110818 99.145 99.270 99.145 99.165 +0.010 109,905 427,801 -15,367
Mar14 110818 98.965 99.120 98.960 98.990 +0.020 83,806 295,343 +10,221
Jun14 110818 98.760 98.940 98.760 98.795 +0.030 87,406 282,423 +604
Sep14 110818 98.560 98.755 98.560 98.605 +0.040 49,358 142,422 +13
Dec14 110818 98.350 98.555 98.350 98.400 +0.050 67,022 141,968 +20,886
Mar15 110818 98.145 98.355 98.145 98.200 +0.050 40,857 117,432 +3,447
Jun15 110818 6.190 6.410 6.190 6.250 +0.055 42,774 111,102 -3,577
Sep15 110818 5.980 6.205 5.980 6.045 +0.060 18,126 67,777 +1,751
Dec15 110818 5.780 6.005 5.780 5.845 +0.065 25,285 57,612 +3,722
Total Volume and Open Interest 1,640,596 9,923,204 -7,281
30 Day Federal Funds(CBOT)
Aug11 110818 99.900 99.905 99.897 99.902 +0.002 3,064 88,128 +1,385
Sep11 110818 99.905 99.915 99.900 99.915 +0.015 10,948 55,369 -124
Oct11 110818 99.905 99.920 99.900 99.915 +0.010 2,382 53,936 -1,300
Nov11 110818 99.905 99.920 99.905 99.915 +0.010 3,662 52,387 -711
Dec11 110818 99.910 99.930 99.910 99.925 +0.010 1,920 62,130 -446
Jan12 110818 99.905 99.925 99.905 99.925 +0.020 1,777 54,393 +338
Total Volume and Open Interest 41,214 827,701 -2,355
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110818 99.680 99.680 99.680 99.680 +0.007 0 66 +0
Dec11 110818 99.695 99.695 99.695 99.695 +0.007 0 332 +0
Mar12 110818 99.702 99.702 99.702 99.702 +0.007 0 340 +0
Jun12 110818 99.700 99.700 99.700 99.700 +0.007      
Sep12 110818 99.620 99.620 99.620 99.620 +0.005      
Dec12 110818 99.680 99.680 99.680 99.680 +0.005      
Mar13 110818 99.680 99.680 99.680 99.680 +0.005      
Jun13 110818 99.635 99.635 99.635 99.635 +0.005      
Sep13 110818 99.495 99.495 99.495 99.495 +0.005      
Dec13 110818 99.355 99.355 99.355 99.355 +0.005      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110818 99.68 99.68 99.68 99.68 +0.01 100 1,229 -54
Dec11 110818 99.69 99.70 99.69 99.69 +0.01 75 1,478 +0
Mar12 110818 99.71 99.71 99.70 99.70 +0.01 0 2,083 +0
Jun12 110818 99.70 99.70 99.70 99.70 +0.01 0 1,376 +0
Sep12 110818 99.62 99.62 99.62 99.62 +0.01 0 411 +0
Dec12 110818 99.68 99.68 99.68 99.68 +0.00 0 49 +0
Mar13 110818 99.68 99.68 99.68 99.68 +0.00 0 1 +0
Jun13 110818 99.64 99.64 99.64 99.64 +0.01      
Total Volume and Open Interest 175 6,629 -54
Japanese Gov't Bonds(SGX)
Sep11 110818 142.38 142.70 142.36 142.66 +0.30 829 24,209 +28
Dec11 110818 142.00 142.32 142.00 142.32 +0.33 6 11 +0
Mar12 110818 140.23 140.23 140.23 140.23 +0.33      
Total Volume and Open Interest 835 24,220 +28
Euro-Bund(EUREX)
Sep11 110818 134.32 136.26 134.29 135.75 +1.83 692,661 927,213 -31,971
Dec11 110818 132.79 134.62 132.73 134.17 +1.83 1,206 6,105 +24
Mar12 110818 134.75 134.75 134.75 134.75 +1.83 100 1 +0
Total Volume and Open Interest 693,967 933,319 -31,947
Euro-Bobl(EUREX)
Sep11 110818 121.95 122.88 121.83 122.59 +0.86 464,573 681,483 -16,058
Dec11 110818 121.12 121.74 121.12 121.55 +0.89 1,968 3,057 +1,594
Mar12 110818 121.59 121.59 121.59 121.59 +0.86 250 0 +0
Total Volume and Open Interest 466,791 684,540 -14,464
3-Mth Euribor(EUREX)
Sep11 110818 98.560 98.600 98.560 98.585 +0.040 17 2,003 -7
Dec11 110818 98.795 98.820 98.795 98.820 +0.085 6 1,528 +0
Mar12 110818 98.950 98.990 98.950 98.990 +0.145 4 2,513 +4
Total Volume and Open Interest 51 10,057 +1
Long Gilt(LIFFE)
Sep11 110818 129~12 131~02 129~12 130~13 +1~12 99,962 349,448 -2,829
Dec11 110818 128~17 129~19 128~11 129~04 +1~12 20 212 -8
Total Volume and Open Interest 99,982 349,660 -2,837
3-Mth Short Sterling(LIFFE)
Sep11 110818 99.12 99.13 99.10 99.11 -0.01 52,433 393,636 -4,813
Dec11 110818 99.11 99.11 99.08 99.10 unch 68,861 462,477 -1,622
Mar12 110818 99.13 99.16 99.11 99.15 +0.04 58,297 367,550 -318
Jun12 110818 99.14 99.19 99.12 99.17 +0.06 49,919 242,925 -168
Sep12 110818 99.14 99.19 99.11 99.16 +0.07 55,293 273,403 +801
Dec12 110818 99.09 99.13 99.05 99.10 +0.08 43,356 238,954 -2,639
Total Volume and Open Interest 437,779 2,437,694 -7,742
3-Mth Euribor(LIFFE)
Sep11 110818 98.550 98.610 98.530 98.585 +0.040 96,572 625,809 -11,466
Dec11 110818 98.755 98.860 98.755 98.820 +0.085 101,787 606,703 +3,877
Mar12 110818 98.870 99.035 98.870 98.990 +0.145 108,655 478,182 -758
Total Volume and Open Interest 728,796 3,445,095 +9,088
3-Mth Aus T-Bills(SFE)
Sep11 110818 95.42 95.43 95.32 95.39 -0.02 23,336 239,816 -2,580
Dec11 110818 96.00 96.00 95.89 95.98 unch 28,039 264,697 -729
Mar12 110818 96.24 96.32 96.15 96.29 +0.07 11,831 168,161 +190
Jun12 110818 96.20 96.30 96.11 96.28 +0.10 5,250 95,674 -1,794
Sep12 110818 96.03 96.14 95.96 96.11 +0.10 3,806 63,988 +995
Dec12 110818 95.84 95.93 95.79 95.93 +0.10 2,613 37,341 +1,135
Mar13 110818 95.71 95.79 95.67 95.78 +0.09 1,409 39,145 +869
Jun13 110818 95.58 95.63 95.54 95.63 +0.08 283 18,226 -24
Sep13 110818 95.45 95.53 95.44 95.52 +0.09 541 3,308 +47
Dec13 110818 95.41 95.43 95.40 95.41 +0.10 546 1,691 +0
Total Volume and Open Interest 77,656 932,191 -1,891
10-Year Aus T-Bonds(SFE)
Sep11 110818 95.54 95.65 95.50 95.64 +0.13 51,199 456,141 -90,270
Dec11 110818 95.64 95.64 95.64 95.64 +0.13      
Total Volume and Open Interest 51,199 456,141 -90,270
3-Year Aus T-Bonds(SFE)
Sep11 110818 96.21 96.31 96.14 96.31 +0.12 147,360 882,527 +862
Dec11 110818 96.31 96.31 96.31 96.31 +0.12      
Total Volume and Open Interest 147,360 882,527 +862
Gold(CMX)
Aug11 110818 1786.5 1828.5 1785.5 1818.9 +27.7 231 626 -430
Oct11 110818 1790.1 1830.0 1785.6 1819.9 +27.7 6,597 27,414 -418
Dec11 110818 1792.2 1832.0 1786.8 1822.0 +28.2 137,235 363,524 +786
Feb12 110818 1794.0 1833.2 1788.9 1823.9 +28.3 5,778 25,770 +530
Apr12 110818 1797.5 1832.0 1797.5 1825.9 +28.3 155 7,099 +71
Jun12 110818 1822.8 1835.0 1819.3 1827.9 +28.3 52 15,904 +4
Aug12 110818 1812.0 1829.7 1812.0 1829.7 +28.3 90 6,199 +7
Oct12 110818 1831.8 1831.8 1831.8 1831.8 +28.4 37 4,183 -2
Dec12 110818 1804.4 1841.0 1804.4 1834.0 +28.5 674 12,299 +284
Feb13 110818 1822.9 1841.0 1822.9 1835.9 +28.6 15 1,585 +8
Apr13 110818 1843.1 1843.1 1837.9 1837.9 +28.6 0 335 +0
Jun13 110818 1840.3 1840.3 1840.3 1840.3 +28.6 35 11,849 +19
Total Volume and Open Interest 153,022 514,613 +506
Silver(CMX)
Sep11 110818 4028.5 4095.0 4008.0 4068.8 +33.7 46,018 38,984 -1,901
Dec11 110818 4033.0 4098.0 4011.0 4071.6 +33.8 14,995 47,140 +3,093
Mar12 110818 4035.5 4075.0 4029.0 4072.7 +33.7 1,341 6,547 +148
May12 110818 4071.0 4071.7 4071.0 4071.7 +33.7 38 2,281 -5
Jul12 110818 4070.1 4070.1 4070.1 4070.1 +33.7 11 1,972 +4
Sep12 110818 4064.5 4075.0 4051.0 4066.9 +33.7 10 318 +3
Dec12 110818 4021.0 4060.3 4019.0 4060.3 +33.7 66 8,457 +11
Total Volume and Open Interest 62,597 117,283 +1,276
Platinum(NYMEX)
Oct11 110818 1845.2 1849.0 1824.6 1847.7 +6.9 7,014 33,730 +197
Jan12 110818 1843.8 1851.5 1829.6 1850.7 +7.1 131 2,204 +52
Apr12 110818 1839.2 1853.4 1839.2 1853.4 +7.1 11 346 +4
Jul12 110818 1856.6 1856.6 1856.6 1856.6 +7.1 2 12 +0
Total Volume and Open Interest 7,158 36,294 +253
Palladium(NYMEX)
Sep11 110818 776.45 779.70 748.30 757.00 -18.90 5,418 13,379 -946
Dec11 110818 776.00 781.50 751.00 758.75 -18.95 1,578 7,974 +1,128
Mar12 110818 118.89 118.89 104.54 104.54 -18.90 13 92 +0
Total Volume and Open Interest 7,009 21,450 +182
Copper(CMX)
Sep11 110818 403.50 404.30 392.75 396.60 -6.60 33,582 31,125 -1,661
Dec11 110818 405.45 406.25 394.95 398.60 -6.70 11,591 64,499 +1,138
Mar12 110818 405.45 407.05 398.00 400.35 -6.60 1,507 17,458 -29
May12 110818 404.00 404.00 401.10 401.15 -6.60 56 4,142 -43
Jul12 110818 404.00 404.00 400.75 401.60 -6.45 67 1,100 -9
Total Volume and Open Interest 47,032 125,154 -519
DJIA Index(CBOT)
Sep11 110818 11355 11355 10870 11017 -364 1,161 13,031 -484
Dec11 110818 11030 11030 10820 10944 -363 0 97 +0
Mar12 110818 10875 11238 10875 10875 -363      
Jun12 110818 10805 11168 10805 10805 -363      
Total Volume and Open Interest 1,161 13,128 -484
E-mini DJIA Index(CBOT)
Sep11 110818 11378 11381 10856 11017 -364 117,318 77,644 -2,297
Dec11 110818 11284 11284 10800 10944 -363 132 522 -19
Mar12 110818 10875 10875 10875 10875 -363 0 13 +0
Jun12 110818 10805 10805 10805 10805 -363      
Total Volume and Open Interest 117,450 78,179 -2,316
S & P 500(CME)
Sep11 110818 1189.90 1189.90 1128.50 1143.50 -46.40 18,843 317,851 +3,748
Dec11 110818 1148.50 1148.50 1124.20 1137.80 -46.40 1,339 17,523 -284
Mar12 110818 1132.10 1132.10 1118.50 1132.10 -46.40 500 637 +392
Jun12 110818 1121.00 1126.60 1113.00 1126.60 -46.40 0 27 +0
Total Volume and Open Interest 20,782 336,138 +3,956
S & P 500 E-Mini(Globex)
Sep11 110818 1189.50 1190.00 1128.25 1143.50 -46.50 2,112,805 3,203,678 +34,240
Dec11 110818 1184.25 1184.25 1123.00 1137.75 -46.50 1,453 58,405 -736
Total Volume and Open Interest 2,114,271 3,262,509 +33,504
NASDAQ 100(CME)
Sep11 110818 2167.00 2170.00 2053.00 2082.00 -93.30 998 23,046 +498
Dec11 110818 2040.00 2077.00 2040.00 2076.80 -93.20 3 67 +0
Mar12 110818 2073.50 2074.80 2073.50 2073.50 -93.30      
Total Volume and Open Interest 1,001 23,113 +498
NASDAQ 100 E-Mini(Globex)
Sep11 110818 2175.80 2175.80 2053.00 2082.00 -93.30 273,534 338,192 +1,098
Dec11 110818 2162.00 2164.50 2051.50 2076.80 -93.20 268 5,856 -38
Total Volume and Open Interest 273,802 344,058 +1,060
S & P Midcap 400(CME)
Sep11 110818 806.70 806.70 795.00 806.70 -41.90 1 4,626 +0
Dec11 110818 802.40 802.40 802.40 802.40 -42.90      
Mar12 110818 800.70 800.70 800.70 800.70 -42.90      
Total Volume and Open Interest 1 4,626 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110818 9025 9050 8680 8770 -275 8,698 31,684 -166
Dec11 110818 8765 9015 8700 8740 -275 0 231 +0
Total Volume and Open Interest 8,698 31,915 -166
Nikkei 225(SGX)
Sep11 110818 9015 9110 8925 8940 -95 96,809 215,846 -1,105
Dec11 110818 8965 9045 8875 8880 -100 110 9,958 +8
Mar12 110818 8875 8875 8875 8875 -90 0 11 +0
Total Volume and Open Interest 96,982 232,027 -1,057
CAC 40(EURONEXT)
Aug11 110818 3216.5 3224.5 3036.5 3081.0 -172.0 227,825 335,805 -24,828
Sep11 110818 3212.0 3221.0 3031.5 3076.5 -172.5 136,460 209,641 +98,853
Oct11 110818 3205.0 3205.0 3034.0 3073.0 -172.5 7 412 +7
Total Volume and Open Interest 364,320 545,913 +74,040
Hang Seng Index(HKFE)
Aug11 110818 20131 20276 19893 19934 -222 89,936 102,015 +769
Sep11 110818 20083 20176 19792 19834 -227 1,318 9,947 +222
Total Volume and Open Interest 91,567 116,355 +953
DAX(EUREX)
Sep11 110818 5867.0 5898.0 5533.5 5596.5 -359.5 156,095 175,100 -4,155
Dec11 110818 5858.0 5913.5 5575.0 5612.5 -362.0 512 11,534 +7
Mar12 110818 5889.0 5910.0 5594.0 5632.5 -363.5 108 1,270 +4
Total Volume and Open Interest 156,715 187,904 -4,144
FT-SE 100(EURONEXT)
Sep11 110818 5300.50 5300.50 5029.00 5080.50 -249.50 103,063 614,474 -499
Dec11 110818 5248.00 5248.00 5040.00 5055.00 -249.50 109 1,346 +61
Mar12 110818 5016.00 5016.00 5016.00 5016.00 -250.00 56 193 -1
Total Volume and Open Interest 103,248 616,199 -439
SPI 200(SFE)
Sep11 110818 4256.0 4309.0 4214.0 4219.0 -53.0 49,429 265,424 -88,289
Dec11 110818 4272.0 4316.0 4228.0 4228.0 -54.0 244 6,307 -143
Mar12 110818 4204.0 4204.0 4204.0 4204.0 -53.0 35 2,032 -63
Total Volume and Open Interest 49,795 283,034 -88,899
GSCI(CME)
Sep11 110818 647.00 648.00 633.50 633.75 -21.75 133 8,841 -34
Oct11 110818 647.50 648.00 633.75 633.75 -22.15 2 0 +0
Nov11 110818 648.75 649.25 635.75 635.75 -21.95      
Total Volume and Open Interest 135 8,841 -34
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