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 August 30, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep11 110830 1440.50 1450.25 1430.00 1448.75 +10.75 14,810 14,964 -5,122
Nov11 110830 1450.00 1458.50 1437.00 1457.00 +10.00 119,594 335,744 +6,643
Jan12 110830 1458.00 1467.75 1446.00 1466.25 +10.25 14,211 70,890 +2,695
Mar12 110830 1459.00 1468.25 1447.50 1466.00 +9.00 9,073 42,506 +640
May12 110830 1450.50 1460.00 1438.75 1459.25 +8.75 13,179 44,610 +1,640
Jul12 110830 1453.25 1461.25 1440.75 1460.75 +8.75 8,189 27,165 +1,760
Aug12 110830 1437.25 1442.25 1434.00 1442.25 +8.25 74 616 +24
Sep12 110830 1410.75 1410.75 1401.00 1410.75 +9.75 83 433 +52
Nov12 110830 1372.25 1382.00 1363.50 1379.75 +8.75 3,093 23,613 +490
Jan13 110830 1380.75 1383.25 1374.50 1383.25 +8.75 4 5,142 +3
Mar13 110830 1381.00 1385.50 1376.75 1385.50 +8.75 1 107 -1
May13 110830 1383.75 1383.75 1375.00 1383.75 +8.75 0 20 +0
Jul13 110830 1386.75 1386.75 1378.00 1386.75 +8.75 2 158 +1
Aug13 110830 1376.75 1376.75 1368.00 1376.75 +8.75      
Total Volume and Open Interest 182,348 567,062 +8,844
Soybean Meal(CBOT)
Sep11 110830 379.30 382.00 376.10 381.10 +1.90 21,809 12,196 -5,327
Oct11 110830 381.30 383.80 378.30 383.40 +2.10 15,927 28,984 +3,215
Dec11 110830 386.40 388.80 383.10 388.60 +2.20 43,852 111,051 +1,792
Jan12 110830 388.80 390.50 385.30 390.40 +2.30 1,228 11,676 +215
Mar12 110830 388.60 391.50 386.20 391.50 +2.30 1,393 8,080 +175
May12 110830 388.50 390.00 384.60 390.00 +2.30 3,300 11,995 +763
Jul12 110830 385.60 390.50 384.10 390.50 +2.90 957 5,754 +296
Aug12 110830 379.50 385.20 379.50 385.20 +2.80 102 800 +24
Sep12 110830 373.20 376.50 373.20 376.50 +3.30 122 898 +17
Oct12 110830 363.30 363.30 358.20 363.30 +5.10 65 1,043 +22
Total Volume and Open Interest 88,962 195,739 +1,236
Soybean Oil(CBOT)
Sep11 110830 57.91 58.52 57.48 58.20 +0.20 19,837 15,671 -7,219
Oct11 110830 58.19 58.70 57.67 58.37 +0.18 16,883 35,881 -277
Dec11 110830 58.55 59.09 58.05 58.76 +0.18 61,344 146,522 +5,445
Jan12 110830 58.75 59.25 58.27 58.93 +0.18 4,781 29,934 +790
Mar12 110830 58.84 59.30 58.37 59.02 +0.18 3,657 23,320 +981
May12 110830 58.75 59.16 58.31 58.97 +0.15 3,372 15,117 +827
Jul12 110830 58.88 59.26 58.36 59.02 +0.11 1,347 8,345 +87
Aug12 110830 58.90 59.10 58.55 58.97 +0.12 149 599 +59
Sep12 110830 58.95 59.10 58.80 58.92 +0.12 122 468 +42
Oct12 110830 58.81 58.82 58.60 58.72 +0.12 39 392 +0
Total Volume and Open Interest 112,196 279,531 +933
Canola(WCE)
Nov11 110830 580.9 584.0 576.0 579.4 -1.8 13,190 107,014 +123
Jan12 110830 589.0 592.7 584.3 588.1 -1.3 2,427 35,259 +1,027
Mar12 110830 596.1 600.9 592.5 596.3 -1.2 568 16,434 +175
May12 110830 600.5 607.2 598.4 602.2 -1.8 373 9,447 +10
Jul12 110830 604.2 610.8 601.5 606.7 -2.2 303 4,552 +89
Total Volume and Open Interest 17,157 175,564 +1,660
Corn(CBOT)
Sep11 110830 756.75 765.50 746.75 763.50 +7.25 87,513 61,174 -40,378
Dec11 110830 770.25 777.25 760.25 775.25 +5.25 180,292 724,640 +12,090
Mar12 110830 781.75 789.00 772.00 787.25 +5.50 24,238 196,660 +1,988
May12 110830 785.75 793.00 776.50 791.00 +5.25 5,868 42,928 +888
Jul12 110830 787.75 795.00 778.75 794.00 +6.25 8,769 80,966 +277
Sep12 110830 714.00 721.25 709.75 721.25 +4.75 1,640 16,367 +440
Dec12 110830 665.00 669.75 660.25 667.25 +0.75 6,496 92,209 +1,809
Mar13 110830 673.75 677.00 668.75 674.75 +0.75 178 18,223 +66
May13 110830 677.00 680.00 677.00 678.75 +0.75 4 558 +4
Jul13 110830 680.00 685.00 680.00 682.25 +0.75 25 884 -3
Total Volume and Open Interest 315,141 1,245,409 -22,776
Wheat(CBOT)
Sep11 110830 757.75 759.00 743.75 750.25 -7.00 16,457 16,372 -9,321
Dec11 110830 795.00 796.25 781.00 790.75 -4.25 44,238 220,981 +1,416
Mar12 110830 827.25 830.00 814.50 825.00 -2.75 6,337 76,733 +826
May12 110830 837.75 840.50 824.75 835.75 -3.00 2,018 15,288 +106
Jul12 110830 840.00 843.00 828.25 838.75 -3.50 2,603 53,003 +112
Sep12 110830 850.75 852.00 838.25 848.50 -3.50 82 2,757 -7
Total Volume and Open Interest 72,426 412,187 -6,687
Wheat(KCBT)
Sep11 110830 870.50 872.00 856.00 867.50 -6.50 18,125 14,357 -11,958
Dec11 110830 898.00 898.00 880.75 892.00 -7.00 21,644 94,682 +4,565
Mar12 110830 907.00 908.75 893.00 904.00 -6.50 3,507 30,379 -986
May12 110830 910.50 910.50 894.50 904.50 -6.50 374 4,529 -87
Jul12 110830 900.00 903.00 887.75 899.00 -5.25 590 20,187 +31
Sep12 110830 910.00 910.00 895.00 904.00 -6.25 47 1,457 +26
Total Volume and Open Interest 44,313 167,430 -8,409
Wheat(MGE)
Sep11 110830 940.00 952.25 933.75 941.00 -7.25 3,006 3,477 -1,894
Dec11 110830 937.50 943.50 921.25 933.25 -5.75 2,783 21,066 +209
Mar12 110830 939.00 945.00 926.25 935.50 -6.75 523 7,642 +216
May12 110830 937.50 946.50 929.75 937.75 -7.00 136 3,425 +5
Jul12 110830 944.75 947.00 931.00 940.00 -6.00 104 4,531 +8
Total Volume and Open Interest 6,658 43,711 -1,433
Oats(CBOT)
Sep11 110830 381.00 383.00 373.00 373.00 -8.50 165 734 -88
Dec11 110830 384.00 384.00 374.00 374.00 -10.00 949 11,281 +41
Mar12 110830 390.00 393.00 383.00 383.00 -10.00 36 1,221 +11
May12 110830 398.00 400.00 390.00 390.00 -10.00 0 35 +0
Total Volume and Open Interest 1,150 13,305 -36
Rough Rice(CBOT)
Sep11 110830 17.31 17.45 17.28 17.40 +0.17 1,085 2,939 -661
Nov11 110830 17.55 17.74 17.55 17.67 +0.13 1,673 12,895 +658
Jan12 110830 17.94 18.04 17.90 17.97 +0.14 107 1,737 -36
Mar12 110830 18.25 18.25 18.20 18.25 +0.15 109 963 +56
Total Volume and Open Interest 2,974 18,703 +17
Live Cattle(CME)
Aug11 110830 113.500 114.350 113.200 114.250 +0.750 891 1,235 -394
Oct11 110830 114.730 115.150 114.400 114.535 -0.065 16,811 121,629 -795
Dec11 110830 116.750 117.230 116.430 116.730 -0.020 9,261 98,468 +2,012
Feb12 110830 120.150 120.500 119.830 120.080 -0.120 4,266 46,870 +576
Apr12 110830 124.230 124.730 124.000 124.650 +0.170 2,769 29,686 +335
Jun12 110830 123.050 123.400 122.730 123.385 +0.205 363 11,560 +165
Total Volume and Open Interest 34,485 311,922 +1,935
Feeder Cattle(CME)
Sep11 110830 132.450 133.000 132.100 132.630 +0.305 675 6,550 -119
Oct11 110830 132.900 133.400 132.235 133.000 +0.300 1,966 13,210 +257
Nov11 110830 133.435 134.235 133.100 134.150 +0.600 636 6,304 +7
Jan12 110830 135.000 135.500 134.435 135.250 +0.515 267 3,708 +43
Mar12 110830 135.500 136.000 134.880 135.800 +0.670 101 1,093 +1
Apr12 110830 135.550 136.235 135.550 135.750 +0.200 20 288 -9
May12 110830 136.075 136.400 136.000 136.000 unch 16 239 -1
Total Volume and Open Interest 3,681 31,400 +179
Lean Hogs(CME)
Oct11 110830 86.200 86.480 85.400 85.700 -0.700 12,968 79,908 -1,032
Dec11 110830 83.550 83.885 82.900 83.150 -0.530 10,510 83,521 +338
Feb12 110830 87.430 87.450 86.635 86.930 -0.570 3,941 40,682 -129
Apr12 110830 90.330 90.330 89.480 89.900 -0.500 1,590 25,828 +198
May12 110830 94.500 94.500 94.050 94.500 -0.300 11 1,026 -1
Jun12 110830 96.900 97.050 96.035 96.635 -0.565 802 12,413 -34
Jul12 110830 95.750 95.800 95.150 95.350 -0.450 45 3,746 +20
Aug12 110830 94.200 94.350 94.000 94.350 -0.400 27 2,398 -1
Total Volume and Open Interest 29,918 250,497 -653
Class III Milk(CME)
Aug11 110830 21.55 21.58 21.55 21.55 -0.03 32 6,486 -32
Sep11 110830 18.62 18.82 18.57 18.73 +0.09 257 6,058 -86
Oct11 110830 18.48 18.69 18.48 18.63 +0.15 160 5,038 -4
Nov11 110830 18.38 18.45 18.29 18.38 +0.09 62 4,496 +26
Dec11 110830 17.99 18.07 17.99 17.99 -0.01 92 4,125 +71
Total Volume and Open Interest 689 37,337 +40
Cocoa(ICE)
Sep11 110830 3110 3116 3066 3087 -33 3 35 -1
Dec11 110830 3131 3145 3051 3102 -33 6,222 68,628 -789
Mar12 110830 3161 3177 3083 3131 -34 565 49,667 +180
May12 110830 3177 3180 3107 3134 -34 236 15,931 +117
Jul12 110830 3154 3159 3126 3139 -36 41 6,768 -14
Sep12 110830 3167 3169 3132 3147 -34 26 9,614 +8
Dec12 110830 3179 3179 3138 3153 -36 4 5,713 +4
Total Volume and Open Interest 7,097 160,884 -495
Coffee "C"(ICE)
Sep11 110830 284.90 287.45 279.85 287.45 +2.50 34 378 -151
Dec11 110830 284.45 287.00 278.40 286.70 +2.25 8,403 71,209 +839
Mar12 110830 287.15 289.45 282.35 289.25 +2.30 1,827 18,268 +287
May12 110830 287.00 289.15 282.15 289.05 +2.00 569 8,548 +135
Jul12 110830 284.05 287.00 282.35 287.00 +1.70 151 2,729 +9
Sep12 110830 282.10 285.10 280.05 285.00 +1.90 60 2,097 +4
Total Volume and Open Interest 11,109 105,284 +1,128
Orange Juice(ICE)
Sep11 110830 165.75 168.20 165.40 166.60 -0.10 450 1,017 -332
Nov11 110830 157.20 158.95 155.65 157.60 +0.40 981 17,707 -5
Jan12 110830 158.00 158.75 155.90 157.90 +0.45 101 3,330 +30
Mar12 110830 157.75 158.50 156.80 158.40 +0.25 53 1,492 +41
May12 110830 158.50 158.75 156.75 158.35 -0.20 11 444 +10
Jul12 110830 157.95 157.95 157.95 157.95 -0.20 8 145 -8
Total Volume and Open Interest 1,604 24,146 -264
Sugar #11(ICE)
Oct11 110830 29.89 30.40 29.27 29.62 -0.27 24,254 245,017 -381
Mar12 110830 29.09 29.35 28.38 28.74 -0.24 16,080 168,116 +5,451
May12 110830 27.49 27.72 26.88 27.24 -0.24 2,258 44,438 -46
Jul12 110830 26.27 26.40 25.75 26.04 -0.23 1,034 64,280 -157
Oct12 110830 25.33 25.50 25.02 25.24 -0.20 208 30,552 +4
Total Volume and Open Interest 44,603 597,830 +4,940
London Cocoa(LCE)
Sep11 110830 1944 1944 1905 1928 +6 1,291 49,082 -653
Dec11 110830 1957 1959 1924 1949 +10 3,749 65,912 +117
Mar12 110830 1972 1972 1937 1962 +10 1,584 43,976 +188
May12 110830 1970 1976 1944 1967 +9 415 15,097 -121
Jul12 110830 1978 1984 1968 1974 +9 144 8,796 +795
Sep12 110830 1986 1986 1984 1984 +10 16 5,307 -6
Dec12 110830 1990 1990 1990 1990 +12 0 8,757 +0
Total Volume and Open Interest 7,199 197,833 +320
London Sugar(LCE)
Oct11 110830 783.80 788.60 766.00 774.00 -6.60 2,110 19,733 -681
Dec11 110830 746.20 749.70 730.00 741.70 +0.10 546 8,686 +210
Mar12 110830 735.80 736.00 716.00 728.70 -0.30 279 11,306 -69
May12 110830 713.10 713.50 694.60 709.70 -1.30 179 3,570 +42
Aug12 110830 690.20 690.60 671.80 687.30 -0.80 25 2,362 -1
Total Volume and Open Interest 3,274 47,422 -520
Cotton(ICE)
Oct11 110830 104.45 105.58 103.60 104.91 +0.14 10 431 +1
Dec11 110830 104.70 107.00 103.64 105.42 +0.50 4,125 92,969 -389
Mar12 110830 102.75 104.29 101.35 102.80 +0.42 790 34,057 +306
May12 110830 100.92 103.08 100.78 101.92 +0.75 135 6,333 -41
Jul12 110830 100.10 101.90 99.94 101.01 +0.88 109 9,022 +40
Oct12 110830 99.22 99.22 99.22 99.22 +1.20 0 3 +0
Total Volume and Open Interest 5,202 146,908 -79
Lumber(CME)
Sep11 110830 233.0 234.5 228.0 232.6 +0.5 222 1,516 -61
Nov11 110830 238.8 243.4 235.9 242.8 +3.3 397 6,123 +25
Jan12 110830 258.7 262.9 257.0 261.7 +2.2 52 1,757 +29
Mar12 110830 272.7 276.2 270.5 276.2 +2.2 3 152 +0
Total Volume and Open Interest 674 9,551 -7
Crude Oil(NYM)
Oct11 110830 87.54 89.21 86.46 88.90 +1.63 208,605 294,270 -7,359
Nov11 110830 87.90 89.48 86.77 89.19 +1.62 41,773 162,939 +6,296
Dec11 110830 88.20 89.80 87.09 89.50 +1.63 54,375 203,041 +46
Jan12 110830 88.57 90.09 87.49 89.81 +1.60 13,522 83,782 -850
Feb12 110830 88.20 90.29 87.95 90.14 +1.57 4,422 32,699 +580
Mar12 110830 88.97 90.52 88.75 90.47 +1.54 5,868 41,583 +526
Apr12 110830 89.35 90.87 88.55 90.81 +1.49 3,943 25,126 -119
May12 110830 89.99 91.22 89.62 91.16 +1.45 3,216 23,786 +624
Jun12 110830 90.16 91.76 89.46 91.50 +1.42 12,005 76,509 +179
Jul12 110830 90.45 92.05 90.35 91.83 +1.40 1,256 34,100 +303
Aug12 110830 91.47 92.10 91.47 92.09 +1.41 1,152 14,951 -480
Sep12 110830 91.18 92.36 91.18 92.28 +1.38 1,341 18,637 +87
Oct12 110830 91.65 92.46 91.65 92.46 +1.36 1,038 14,195 -88
Nov12 110830 92.64 92.64 92.64 92.64 +1.34 1,565 18,724 -119
Dec12 110830 91.51 93.25 90.89 92.83 +1.32 20,747 154,087 +2,603
Jan13 110830 92.92 92.92 92.92 92.92 +1.30 298 19,145 -76
Total Volume and Open Interest 393,830 1,483,913 +1,492
e-miNY Crude Oil(NYM)
Aug11 110719 96.125 98.650 95.925 97.500 +1.575 4,263 3,030 -417
Sep11 110819 81.450 83.550 79.225 82.250 -0.125 9,194 3,327 -634
Oct11 110830 87.700 89.275 86.450 88.900 +1.625 5,423 1,636 +28
Nov11 110830 88.025 89.525 86.850 89.200 +1.625 162 619 +15
Dec11 110830 88.200 89.875 87.150 89.500 +1.625 67 344 +11
Jan12 110830 89.800 89.800 89.800 89.800 +1.600 2 5 +1
Feb12 110830 90.150 90.150 90.150 90.150 +1.575 0 15 +0
Mar12 110830 90.475 90.475 90.475 90.475 +1.550 3 15 +0
Apr12 110830 90.800 90.800 90.800 90.800 +1.475 0 8 +0
May12 110830 91.150 91.150 91.150 91.150 +1.450 0 8 +0
Total Volume and Open Interest 5,668 2,925 +62
Heating Oil(NYM)
Sep11 110830 301.65 307.52 299.92 306.92 +5.90 16,521 15,510 -4,726
Oct11 110830 302.23 308.43 300.40 307.67 +5.94 40,800 87,800 +3,382
Nov11 110830 303.00 309.01 301.31 308.28 +5.81 8,212 39,975 +517
Dec11 110830 304.06 309.61 302.16 308.88 +5.70 9,411 51,961 +121
Jan12 110830 303.08 310.09 303.08 309.53 +5.62 2,625 31,038 +303
Feb12 110830 302.25 309.41 302.25 308.97 +5.51 625 12,887 +13
Mar12 110830 304.73 307.72 304.73 307.61 +5.45 767 10,184 -250
Apr12 110830 302.10 305.34 302.10 305.08 +5.20 315 5,288 +68
May12 110830 302.50 302.86 302.50 302.86 +5.10 220 5,352 +17
Jun12 110830 297.71 302.42 296.24 301.79 +4.98 1,878 27,004 +14
Jul12 110830 298.41 302.75 298.41 302.21 +4.95 48 2,443 +15
Aug12 110830 302.83 302.83 302.83 302.83 +4.92 57 1,292 -26
Total Volume and Open Interest 82,441 306,394 -200
Gasoline(NYMEX)
Sep11 110830 291.00 300.20 289.75 299.58 +8.94 18,442 11,513 -2,290
Oct11 110830 276.92 284.68 275.68 284.15 +7.20 39,760 76,682 +109
Nov11 110830 273.94 280.27 271.81 279.82 +6.79 16,065 36,290 +786
Dec11 110830 272.20 278.20 270.26 277.81 +6.42 13,048 45,281 -1,297
Jan12 110830 270.93 277.58 270.93 277.58 +6.22 5,254 25,689 -407
Feb12 110830 272.64 278.48 272.55 278.21 +6.05 1,200 7,184 -110
Mar12 110830 272.64 279.16 272.64 279.16 +5.87 1,222 11,073 +259
Apr12 110830 289.16 289.99 288.86 289.99 +5.79 915 6,586 +158
May12 110830 288.70 289.69 288.42 289.69 +5.74 808 3,060 +183
Jun12 110830 283.86 288.72 282.97 288.59 +5.65 657 11,825 -11
Total Volume and Open Interest 97,695 250,677 -2,460
e-miNY RBOB Gasoline(NYM)
Sep11 110830 299.60 299.60 299.58 299.60 +9.00 0 1 +0
Oct11 110830 284.20 284.20 284.15 284.20 +7.20 0 1 +0
Nov11 110830 279.80 279.82 279.80 279.80 +6.80      
Dec11 110830 277.80 277.81 277.80 277.80 +6.40      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct11 110830 3.842 3.920 3.780 3.909 +0.079 107,591 203,620 +7,702
Nov11 110830 3.962 4.035 3.903 4.024 +0.069 35,078 193,872 -3,104
Dec11 110830 4.193 4.252 4.134 4.243 +0.056 18,148 83,869 +1,685
Jan12 110830 4.300 4.365 4.255 4.355 +0.054 16,563 152,719 +1,239
Feb12 110830 4.290 4.371 4.275 4.359 +0.053 5,475 35,754 +393
Mar12 110830 4.258 4.337 4.236 4.323 +0.053 5,820 43,498 -396
Apr12 110830 4.200 4.306 4.200 4.295 +0.054 9,249 70,423 +1,106
May12 110830 4.255 4.339 4.232 4.325 +0.056 2,508 16,009 +965
Jun12 110830 4.301 4.374 4.271 4.365 +0.056 594 13,050 +71
Jul12 110830 4.355 4.420 4.321 4.410 +0.055 635 10,672 +14
Aug12 110830 4.380 4.447 4.347 4.436 +0.055 430 9,897 +48
Sep12 110830 4.382 4.450 4.351 4.442 +0.056 884 9,054 +284
Oct12 110830 4.430 4.478 4.378 4.468 +0.055 1,731 38,893 +186
Nov12 110830 4.585 4.635 4.585 4.635 +0.054 163 7,711 -27
Dec12 110830 4.825 4.893 4.825 4.893 +0.052 282 12,598 -1
Jan13 110830 4.974 5.025 4.956 5.025 +0.052 255 18,771 +18
Total Volume and Open Interest 205,583 980,224 +996
Brent Crude Oil(ICE)
Oct11 110830 112.36 114.25 111.16 114.02 +2.14 92,598 148,738 +2,330
Nov11 110830 111.80 113.65 110.64 113.37 +2.07 28,928 118,309 +902
Dec11 110830 111.32 113.29 110.33 112.96 +1.98 34,275 125,783 -3,216
Jan12 110830 111.22 112.98 110.16 112.68 +1.95 4,474 34,530 +14
Feb12 110830 110.85 112.77 110.03 112.45 +1.93 2,094 19,435 +11
Mar12 110830 110.69 112.60 109.88 112.25 +1.90 2,687 42,354 +191
Apr12 110830 110.64 112.47 110.02 112.12 +1.88 821 13,071 +117
May12 110830 110.24 112.33 109.73 111.96 +1.84 561 13,914 -93
Jun12 110830 110.32 112.15 109.53 111.77 +1.80 4,633 41,926 +70
Jul12 110830 111.62 111.62 111.62 111.62 +1.77 843 10,370 +180
Aug12 110830 110.60 111.43 110.60 111.43 +1.74 380 7,483 +7
Sep12 110830 111.20 111.20 111.20 111.20 +1.71 253 9,551 +80
Oct12 110830 110.97 110.97 110.97 110.97 +1.70 171 5,530 -114
Nov12 110830 110.68 110.68 110.68 110.68 +1.66 329 8,362 -192
Total Volume and Open Interest 185,849 766,704 +39
Gas Oil(ICE)
Sep11 110830 959.25 974.75 951.50 973.50 +10.25 21,318 91,397 -5,146
Oct11 110830 954.75 969.25 946.50 968.75 +11.50 41,796 119,313 +1,021
Nov11 110830 948.25 964.50 942.00 964.00 +12.00 10,944 64,373 +2,901
Dec11 110830 946.50 960.50 938.00 960.25 +12.75 7,495 74,833 +322
Jan12 110830 942.25 958.25 937.25 958.00 +12.75 2,611 52,785 -358
Feb12 110830 943.25 956.25 936.75 956.00 +13.00 1,152 21,845 -56
Mar12 110830 941.00 954.00 933.25 954.00 +13.00 846 20,851 +151
Apr12 110830 938.75 952.00 931.75 952.00 +12.75 488 14,500 +30
May12 110830 936.75 950.00 929.75 950.00 +12.25 488 11,203 -155
Jun12 110830 934.50 949.50 928.75 949.25 +11.75 1,087 40,971 +143
Total Volume and Open Interest 89,672 591,241 -1,000
Ethanol(CBOT)
Aug11 110803 2.836 2.836 2.800 2.800 -0.042 58 178 -18
Sep11 110830 2.913 2.930 2.893 2.922 -0.004 327 379 -164
Oct11 110830 2.843 2.865 2.828 2.847 -0.012 267 1,320 -85
Nov11 110830 2.818 2.830 2.800 2.811 -0.011 234 1,100 -86
Dec11 110830 2.798 2.798 2.770 2.790 -0.006 105 1,472 +46
Jan12 110830 2.698 2.733 2.698 2.725 +0.007 196 695 -164
Feb12 110830 2.705 2.730 2.705 2.723 -0.001 22 865 +16
Mar12 110830 2.710 2.735 2.710 2.729 +0.003 44 993 +11
Total Volume and Open Interest 1,442 10,140 -260
WTI Crude Oil(ICE)
Oct11 110830 87.62 89.21 86.46 88.90 +1.63 48,508 65,101 -1,967
Nov11 110830 87.82 89.47 86.78 89.19 +1.62 12,250 40,806 -582
Dec11 110830 88.26 89.86 87.11 89.50 +1.63 21,260 96,188 -949
Jan12 110830 88.19 90.24 87.58 89.81 +1.60 4,507 19,701 +350
Feb12 110830 88.26 90.16 87.81 90.14 +1.57 1,542 8,489 -37
Mar12 110830 89.06 90.59 88.31 90.47 +1.54 1,515 15,701 -145
Apr12 110830 88.70 90.87 88.70 90.81 +1.49 676 4,635 -1
May12 110830 89.70 91.16 89.08 91.16 +1.45 472 4,766 +109
Jun12 110830 90.12 91.60 89.44 91.50 +1.42 5,052 27,393 +110
Jul12 110830 91.83 91.83 91.83 91.83 +1.40 61 4,686 +2
Aug12 110830 92.09 92.09 92.09 92.09 +1.41 24 1,805 +0
Sep12 110830 92.28 92.28 92.28 92.28 +1.38 39 5,724 -22
Oct12 110830 92.46 92.46 92.46 92.46 +1.36 42 1,368 +3
Nov12 110830 92.64 92.64 92.64 92.64 +1.34 2 2,587 +2
Dec12 110830 91.56 93.07 90.94 92.83 +1.32 3,091 45,404 +446
Jan13 110830 92.92 92.92 92.92 92.92 +1.30 0 1,946 +0
Total Volume and Open Interest 102,470 431,421 -2,654
US Dollar Index(ICE)
Sep11 110830 73.750 74.250 73.680 73.995 +0.218 13,342 56,403 +116
Dec11 110830 74.095 74.575 74.060 74.330 +0.223 98 871 +33
Mar12 110830 74.750 74.750 74.750 74.750 +0.223 0 3 +0
Total Volume and Open Interest 13,440 57,277 +149
Australian Dollar(CME)
Sep11 110830 106.38 106.94 105.95 106.85 +0.75 65,128 115,470 +181
Dec11 110830 105.28 105.80 104.82 105.72 +0.74 570 1,639 +252
Mar12 110830 104.76 104.76 104.02 104.76 +0.74 0 5 +0
Total Volume and Open Interest 65,698 117,214 +433
British Pound(CME)
Sep11 110830 164.06 164.16 162.52 163.05 -1.00 57,469 90,942 -7,442
Dec11 110830 163.98 163.98 162.47 162.89 -1.00 209 587 +71
Mar12 110830 162.72 163.71 162.72 162.72 -0.99 0 19 +0
Total Volume and Open Interest 57,678 91,554 -7,371
Canadian Dollar(CME)
Sep11 110830 102.31 102.42 101.80 102.17 +0.04 66,125 94,783 +2,060
Dec11 110830 102.16 102.23 101.65 101.99 +0.05 1,107 8,542 +164
Mar12 110830 102.00 102.00 101.40 101.84 +0.01 67 2,030 +24
Jun12 110830 101.59 101.69 101.59 101.69 +0.01 0 413 +0
Total Volume and Open Interest 67,304 105,966 +2,247
Japanese Yen(CME)
Sep11 110830 130.15 130.53 129.91 130.45 +0.40 59,473 120,983 -1,763
Dec11 110830 130.22 130.64 130.17 130.59 +0.40 363 2,201 +44
Mar12 110830 130.77 130.77 130.39 130.77 +0.38 1 50 +0
Total Volume and Open Interest 59,837 123,255 -1,719
Swiss Franc(CME)
Sep11 110830 122.59 123.24 121.52 122.03 -0.71 26,835 44,243 -225
Dec11 110830 122.88 123.60 122.00 122.38 -0.74 264 1,773 +63
Mar12 110830 122.96 123.53 122.80 122.80 -0.73 0 37 +0
Total Volume and Open Interest 27,099 46,064 -162
EuroFX(CME)
Sep11 110830 145.10 145.30 143.80 144.47 -0.56 164,570 172,896 +1,329
Dec11 110830 144.93 145.11 143.66 144.32 -0.55 3,094 5,731 +562
Mar12 110830 144.58 144.72 143.44 144.18 -0.54 1 402 +1
Total Volume and Open Interest 167,665 179,862 +1,892
Mexican Peso(CME)
Sep11 110830 801.2 802.5 795.5 798.2 -4.5 15,249 99,989 -890
Oct11 110830 795.8 800.2 795.8 795.8 -4.5      
Total Volume and Open Interest 17,315 111,580 +681
Brazilian Real(CME)
Sep11 110830 627.45 631.00 627.00 631.00 +2.75 29 5,649 -625
Oct11 110830 627.55 627.55 625.35 627.55 +2.20      
Nov11 110830 624.05 624.05 622.45 624.05 +1.60      
Dec11 110830 616.00 620.60 616.00 620.60 +1.05 648 3,365 +1,182
Total Volume and Open Interest 1,514 39,627 +1,394
30-Year T-Bonds(CBOT)
Sep11 110830 137~040 138~240 137~020 138~180 +1~240 342,687 217,891 -103,501
Dec11 110830 135~280 137~160 135~260 137~100 +1~240 213,080 491,611 +102,523
Mar12 110830 136~040 136~110 134~160 136~080 +1~240 3 25 +0
Total Volume and Open Interest 555,770 709,527 -978
10-Year T-Notes(CBOT)
Sep11 110830 129~250 130~190 129~245 130~125 +0~215 1,315,040 641,594 -315,652
Dec11 110830 128~260 129~195 128~250 129~135 +0~215 873,175 1,435,079 +370,355
Mar12 110830 128~135 128~135 127~240 128~135 +0~215      
Total Volume and Open Interest 2,188,215 2,076,673 +54,703
5-Year T-Notes(CBOT)
Sep11 110830 123~042 123~094 123~041 123~078 +0~039 743,189 505,961 -209,958
Dec11 110830 122~046 122~101 122~046 122~087 +0~040 500,661 962,621 +166,824
Mar12 110830 121~111 121~111 121~071 121~111 +0~040      
Total Volume and Open Interest 1,243,850 1,468,582 -43,134
2 Year T-Notes(CBOT)
Sep11 110830 110~033 110~038 110~032 110~035 +0~002 339,839 242,180 -170,868
Dec11 110830 110~030 110~035 110~030 110~032 +0~002 264,630 623,064 +101,034
Mar12 110830 110~024 110~024 110~022 110~024 +0~002 0 60 +0
Total Volume and Open Interest 604,469 865,304 -69,834
Eurodollars(CME)
Sep11 110830 99.635 99.637 99.625 99.628 unch 73,861 1,087,934 -2,098
Dec11 110830 99.490 99.500 99.470 99.490 +0.010 91,371 1,061,958 -2,325
Mar12 110830 99.495 99.510 99.480 99.490 +0.005 79,082 1,042,126 -7,326
Jun12 110830 99.510 99.525 99.500 99.510 +0.010 82,460 1,266,680 +1,127
Sep12 110830 99.495 99.525 99.495 99.505 +0.010 86,694 846,594 -7,156
Dec12 110830 99.465 99.500 99.465 99.485 +0.020 78,196 765,519 -3,983
Mar13 110830 99.440 99.485 99.440 99.465 +0.025 70,300 705,326 -1,854
Jun13 110830 99.370 99.420 99.370 99.390 +0.030 70,237 554,499 +1,341
Sep13 110830 99.245 99.305 99.245 99.275 +0.040 60,564 502,809 -876
Dec13 110830 99.055 99.130 99.055 99.100 +0.050 60,690 423,302 -6,268
Mar14 110830 98.870 98.940 98.855 98.910 +0.055 42,299 290,161 -2,222
Jun14 110830 98.640 98.730 98.630 98.700 +0.065 40,428 262,821 -1,864
Sep14 110830 98.425 98.520 98.415 98.490 +0.070 19,889 137,118 +759
Dec14 110830 98.195 98.300 98.190 98.270 +0.075 25,588 148,330 -1,668
Mar15 110830 97.970 98.090 97.970 98.060 +0.075 14,581 118,774 +837
Jun15 110830 6.020 6.130 6.020 6.100 +0.075 14,281 109,984 +768
Sep15 110830 5.840 5.925 5.805 5.895 +0.075 7,028 64,090 -234
Dec15 110830 5.625 5.725 5.605 5.695 +0.075 11,849 62,078 +2,425
Total Volume and Open Interest 949,159 9,681,224 -29,053
30 Day Federal Funds(CBOT)
Aug11 110830 99.902 99.905 99.902 99.902 unch 1,048 84,299 -682
Sep11 110830 99.910 99.915 99.905 99.910 unch 1,682 51,275 +265
Oct11 110830 99.915 99.920 99.915 99.915 unch 1,880 57,816 +526
Nov11 110830 99.915 99.920 99.915 99.920 unch 2,771 56,460 +1,984
Dec11 110830 99.920 99.925 99.920 99.925 unch 1,753 64,347 +336
Jan12 110830 99.915 99.920 99.915 99.920 unch 1,545 57,942 -940
Total Volume and Open Interest 35,141 800,845 -2,165
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Sep11 110830 99.680 99.680 99.680 99.680 unch 0 66 +0
Dec11 110830 99.705 99.705 99.705 99.705 unch 0 332 +0
Mar12 110830 99.705 99.705 99.705 99.705 unch 0 340 +0
Jun12 110830 99.702 99.702 99.702 99.702 unch      
Sep12 110830 99.625 99.625 99.625 99.625 unch      
Dec12 110830 99.685 99.685 99.685 99.685 unch      
Mar13 110830 99.685 99.685 99.685 99.685 unch      
Jun13 110830 99.640 99.640 99.640 99.640 unch      
Sep13 110830 99.500 99.500 99.500 99.500 unch      
Dec13 110830 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 738 +0
3-Mth Euro-Yen(SGX)
Sep11 110830 99.68 99.68 99.68 99.68 unch 0 1,525 +0
Dec11 110830 99.69 99.71 99.69 99.71 unch 250 2,252 +250
Mar12 110830 99.71 99.71 99.71 99.71 unch 0 2,383 +0
Jun12 110830 99.70 99.70 99.70 99.70 unch 0 1,376 +0
Sep12 110830 99.62 99.62 99.62 99.62 unch 0 411 +0
Dec12 110830 99.68 99.68 99.68 99.68 unch 0 49 +0
Mar13 110830 99.68 99.68 99.68 99.68 unch 0 1 +0
Jun13 110830 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 250 7,999 +250
Japanese Gov't Bonds(SGX)
Sep11 110830 142.63 142.63 142.41 142.52 -0.10 1,821 24,660 +210
Dec11 110830 142.17 142.22 142.11 142.18 -0.10 56 238 -6
Mar12 110830 140.09 140.09 140.09 140.09 -0.10      
Total Volume and Open Interest 1,877 24,898 +204
Euro-Bund(EUREX)
Sep11 110830 134.52 135.61 134.31 135.28 +0.89 325,828 909,882 -25,386
Dec11 110830 132.93 134.00 132.75 133.67 +0.87 50,517 55,188 +26,004
Mar12 110830 134.28 134.28 134.28 134.28 +0.89 0 2 +0
Total Volume and Open Interest 376,345 965,072 +618
Euro-Bobl(EUREX)
Sep11 110830 121.84 122.43 121.75 122.26 +0.55 209,461 719,193 -13,437
Dec11 110830 120.86 121.30 120.73 121.20 +0.53 7,710 21,244 +4,113
Mar12 110830 121.26 121.26 121.26 121.26 +0.55      
Total Volume and Open Interest 217,171 740,437 -9,324
3-Mth Euribor(EUREX)
Sep11 110830 98.475 98.480 98.475 98.480 +0.015 26 2,032 +0
Dec11 110830 98.670 98.685 98.670 98.685 +0.040 26 1,472 +26
Mar12 110830 98.790 98.820 98.790 98.820 +0.065 24 2,446 -1
Total Volume and Open Interest 76 10,009 +25
Long Gilt(LIFFE)
Sep11 110830 128~04 128~29 127~30 128~26 +0~09 238,532 96,370 -91,473
Dec11 110830 127~01 127~20 126~21 127~17 +0~09 171,424 303,731 +82,086
Total Volume and Open Interest 409,956 400,101 -9,387
3-Mth Short Sterling(LIFFE)
Sep11 110830 99.08 99.10 99.07 99.08 unch 25,036 374,298 +7,117
Dec11 110830 98.98 99.02 98.97 99.00 +0.03 34,418 457,034 +4,784
Mar12 110830 99.02 99.06 99.01 99.05 +0.04 34,832 344,278 -1,607
Jun12 110830 99.04 99.08 99.03 99.06 +0.02 27,326 238,717 +3,754
Sep12 110830 99.04 99.06 99.02 99.04 +0.01 36,394 273,890 +567
Dec12 110830 98.97 98.99 98.95 98.97 unch 28,107 239,368 -145
Total Volume and Open Interest 254,498 2,398,640 +15,660
3-Mth Euribor(LIFFE)
Sep11 110830 98.470 98.490 98.470 98.480 +0.015 35,659 663,752 +631
Dec11 110830 98.660 98.700 98.655 98.685 +0.040 61,046 582,311 -2,927
Mar12 110830 98.780 98.835 98.775 98.820 +0.065 65,773 466,299 +2,512
Total Volume and Open Interest 387,655 3,452,039 +1,189
3-Mth Aus T-Bills(SFE)
Sep11 110830 95.24 95.25 95.21 95.24 -0.01 14,580 144,244 -6,809
Dec11 110830 95.76 95.77 95.70 95.76 -0.01 22,584 238,817 -5,887
Mar12 110830 96.08 96.09 96.01 96.08 -0.01 7,737 161,453 +1,355
Jun12 110830 96.06 96.07 95.99 96.06 -0.02 4,656 90,837 +1,237
Sep12 110830 95.90 95.92 95.85 95.91 -0.01 1,704 62,981 +236
Dec12 110830 95.73 95.75 95.69 95.74 -0.01 2,977 39,448 +410
Mar13 110830 95.55 95.58 95.53 95.58 -0.01 926 37,537 -338
Jun13 110830 95.40 95.46 95.39 95.44 -0.01 731 18,144 -429
Sep13 110830 95.32 95.35 95.32 95.34 -0.02 12 3,540 +0
Dec13 110830 95.25 95.25 95.25 95.25 -0.02 0 1,735 +0
Total Volume and Open Interest 55,907 798,882 -10,225
10-Year Aus T-Bonds(SFE)
Sep11 110830 95.59 95.60 95.52 95.58 -0.01 20,979 381,802 -1,148
Dec11 110830 95.58 95.58 95.58 95.58 -0.01      
Total Volume and Open Interest 20,979 381,802 -1,148
3-Year Aus T-Bonds(SFE)
Sep11 110830 96.13 96.15 96.06 96.15 +0.02 64,289 639,155 -11,064
Dec11 110830 96.15 96.15 96.15 96.15 +0.02      
Total Volume and Open Interest 64,289 639,155 -11,064
Gold(CMX)
Oct11 110830 1789.2 1840.9 1784.0 1827.5 +38.2 9,061 35,199 -333
Dec11 110830 1791.3 1845.1 1786.2 1829.8 +38.2 186,016 332,638 -3,055
Feb12 110830 1791.9 1843.9 1789.0 1831.3 +38.1 953 30,771 -59
Apr12 110830 1792.8 1845.0 1792.4 1832.8 +38.1 411 7,637 +50
Jun12 110830 1804.0 1846.3 1798.8 1834.5 +38.0 357 16,783 -4
Aug12 110830 1800.0 1836.1 1800.0 1836.1 +37.9 14 6,221 +4
Oct12 110830 1808.7 1850.7 1808.7 1838.1 +38.2 74 4,260 +64
Dec12 110830 1800.0 1850.0 1799.5 1840.0 +38.1 420 13,657 +103
Feb13 110830 1841.9 1841.9 1841.9 1841.9 +38.1 0 3,105 +0
Apr13 110830 1844.0 1844.0 1844.0 1844.0 +38.1 7 335 +0
Jun13 110830 1846.5 1846.5 1846.5 1846.5 +37.8 79 11,992 +76
Total Volume and Open Interest 198,735 500,884 -3,784
Silver(CMX)
Sep11 110830 4080.5 4167.0 4042.5 4139.8 +85.2 43,237 7,392 -5,142
Dec11 110830 4089.0 4173.0 4045.5 4146.4 +86.3 37,421 73,894 +3,281
Mar12 110830 4051.0 4157.5 4051.0 4148.3 +86.7 1,504 7,550 +29
May12 110830 4160.0 4160.0 4141.0 4147.9 +86.9 45 2,324 +5
Jul12 110830 4106.0 4147.5 4106.0 4147.5 +87.5 7 1,996 +1
Sep12 110830 4150.0 4150.0 4143.0 4146.1 +88.1 2 369 +1
Dec12 110830 4070.0 4151.0 4061.0 4139.3 +86.7 73 8,569 +51
Total Volume and Open Interest 82,607 113,910 -1,699
Platinum(NYMEX)
Oct11 110830 1825.9 1860.0 1824.0 1853.1 +28.1 3,754 35,212 -258
Jan12 110830 1830.2 1863.5 1830.0 1856.6 +28.7 190 3,004 +71
Apr12 110830 1851.4 1867.9 1850.0 1860.6 +28.6 12 631 +0
Jul12 110830 1858.0 1864.0 1858.0 1864.0 +28.6 2 22 +0
Total Volume and Open Interest 3,959 38,870 -188
Palladium(NYMEX)
Sep11 110830 755.85 779.70 753.20 777.05 +23.10 1,972 2,046 -1,174
Dec11 110830 758.00 781.90 755.00 779.30 +23.55 2,462 17,529 +1,119
Mar12 110830 125.19 125.19 125.19 125.19 +23.55 20 86 -6
Total Volume and Open Interest 4,463 19,668 -64
Copper(CMX)
Sep11 110830 409.85 417.35 409.55 412.30 +3.40 20,160 13,465 -4,137
Dec11 110830 411.75 419.20 411.60 414.15 +3.20 19,015 73,763 +986
Mar12 110830 413.35 420.55 413.30 415.85 +3.30 557 19,526 +146
May12 110830 414.55 421.10 414.55 416.45 +3.30 162 3,940 +99
Jul12 110830 418.60 419.25 416.70 416.70 +3.30 3 1,093 +0
Total Volume and Open Interest 40,433 119,382 -2,965
DJIA Index(CBOT)
Sep11 110830 11507 11615 11420 11492 -25 121 13,548 +20
Dec11 110830 11470 11520 11420 11420 -25 6 212 +1
Mar12 110830 11351 11376 11351 11351 -25      
Jun12 110830 11281 11306 11281 11281 -25      
Total Volume and Open Interest 127 13,760 +21
E-mini DJIA Index(CBOT)
Sep11 110830 11512 11618 11415 11492 -25 86,289 77,281 +2,782
Dec11 110830 11434 11517 11362 11420 -25 162 1,593 +45
Mar12 110830 11351 11351 11351 11351 -25 0 13 +0
Jun12 110830 11281 11281 11281 11281 -25      
Total Volume and Open Interest 86,451 78,887 +2,827
S & P 500(CME)
Sep11 110830 1207.90 1218.50 1194.00 1204.80 -3.30 15,905 367,923 +2,666
Dec11 110830 1196.60 1211.30 1188.30 1199.10 -3.20 1,546 28,408 +1,090
Mar12 110830 1193.00 1205.80 1182.80 1193.60 -3.20 0 645 +0
Jun12 110830 1188.50 1200.30 1177.30 1188.50 -2.80 1 28 +1
Total Volume and Open Interest 17,452 397,104 +3,757
S & P 500 E-Mini(Globex)
Sep11 110830 1208.00 1218.75 1193.50 1204.75 -3.25 1,832,857 3,471,251 +18,938
Dec11 110830 1201.75 1213.00 1188.00 1199.00 -3.25 8,019 83,569 +1,778
Total Volume and Open Interest 1,840,916 3,555,403 +20,720
NASDAQ 100(CME)
Sep11 110830 2220.50 2250.00 2202.00 2227.00 +7.00 761 26,963 +470
Dec11 110830 2207.00 2240.00 2200.00 2222.00 +7.00 0 67 +0
Mar12 110830 2219.30 2219.30 2210.80 2219.30 +8.50      
Total Volume and Open Interest 761 27,030 +470
NASDAQ 100 E-Mini(Globex)
Sep11 110830 2219.50 2249.50 2201.50 2227.00 +7.00 198,317 368,779 -359
Dec11 110830 2216.50 2243.50 2197.80 2222.00 +7.00 150 6,245 +9
Total Volume and Open Interest 198,474 375,049 -346
S & P Midcap 400(CME)
Sep11 110830 866.50 877.00 861.00 866.50 -0.20 10 4,613 -192
Dec11 110830 862.00 862.90 862.00 862.00 +0.40      
Mar12 110830 860.30 861.20 860.30 860.30 +0.40      
Total Volume and Open Interest 10 4,613 -192
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep11 110830 8950 9000 8875 8905 -45 5,162 30,212 +395
Dec11 110830 8885 8925 8855 8865 -50 47 500 -13
Total Volume and Open Interest 5,209 30,712 +382
Nikkei 225(SGX)
Sep11 110830 8860 9000 8860 8940 +75 116,021 227,602 +4,379
Dec11 110830 8815 8935 8815 8880 +75 1,317 11,785 +909
Mar12 110830 8870 8870 8870 8870 +70 600 611 +600
Total Volume and Open Interest 118,756 247,534 +6,360
CAC 40(EURONEXT)
Sep11 110830 3177.0 3188.5 3122.5 3155.5 +6.5 46,836 289,736 -13,667
Oct11 110830 3174.0 3177.0 3122.0 3152.5 +7.0 35 660 +2
Nov11 110830 3150.5 3150.5 3150.5 3150.5 +7.5      
Total Volume and Open Interest 46,892 290,494 -13,649
Hang Seng Index(HKFE)
Aug11 110830 20166 20334 20122 20233 +388 80,441 40,278 -21,226
Sep11 110830 20096 20243 19941 20117 +388 50,640 91,882 +18,057
Total Volume and Open Interest 131,901 137,313 -2,921
DAX(EUREX)
Sep11 110830 5710.5 5731.5 5572.0 5646.0 -30.5 98,531 181,000 -1,424
Dec11 110830 5718.0 5740.5 5590.0 5663.5 -30.5 612 12,976 -145
Mar12 110830 5730.5 5730.5 5619.0 5684.5 -30.0 13 1,581 +0
Total Volume and Open Interest 99,156 195,557 -1,569
FT-SE 100(EURONEXT)
Sep11 110830 5261.00 5300.00 5199.00 5256.00 +133.50 127,046 618,092 +837
Dec11 110830 5241.50 5252.00 5190.50 5231.50 +134.50 543 13,861 +82
Mar12 110830 5183.00 5196.00 5183.00 5196.00 +136.00 0 308 +0
Total Volume and Open Interest 127,589 632,718 +919
SPI 200(SFE)
Sep11 110830 4244.0 4311.0 4244.0 4264.0 +16.0 35,039 233,527 -1,641
Dec11 110830 4294.0 4306.0 4268.0 4275.0 +17.0 655 7,607 +71
Mar12 110830 4387.0 4387.0 4254.0 4254.0 +18.0 7 2,014 +7
Total Volume and Open Interest 35,833 245,010 -1,442
GSCI(CME)
Sep11 110830 669.00 671.50 668.30 670.50 +9.00 239 8,820 +69
Oct11 110830 669.00 670.50 669.00 670.50 +9.00 4 0 +0
Nov11 110830 671.50 671.50 671.50 671.50 +8.50 2 0 +0
Total Volume and Open Interest 245 8,820 +69
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