Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 06, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111006 1165.00 1182.75 1158.50 1163.75 unch 126,647 247,737 -8,061
Jan12 111006 1176.50 1194.75 1170.50 1175.75 +0.25 36,146 114,667 +704
Mar12 111006 1186.00 1204.00 1180.00 1185.00 -0.25 14,663 53,261 +866
May12 111006 1194.50 1211.50 1188.50 1193.75 unch 7,448 61,478 -288
Jul12 111006 1202.00 1219.50 1196.00 1201.75 +0.50 7,828 42,863 +1,171
Aug12 111006 1199.50 1200.00 1199.50 1199.50 -0.50 91 460 -2
Sep12 111006 1200.00 1200.00 1190.00 1190.00 -0.25 46 322 +5
Nov12 111006 1184.25 1201.00 1180.50 1182.75 -2.00 9,933 37,013 +2,000
Jan13 111006 1201.75 1201.75 1191.50 1191.50 -2.00 7 10,244 +0
Mar13 111006 1197.25 1199.25 1197.25 1197.25 -2.00 0 158 +0
May13 111006 1198.50 1202.50 1198.50 1198.50 -4.00 0 48 +0
Jul13 111006 1203.25 1205.25 1203.25 1203.25 -2.00 0 220 +0
Aug13 111006 1199.75 1201.75 1199.75 1199.75 -2.00      
Sep13 111006 1183.75 1185.75 1183.75 1183.75 -2.00      
Total Volume and Open Interest 202,863 569,968 -3,601
Soybean Meal(CBOT)
Oct11 111006 301.50 305.70 299.70 299.70 -1.80 2,956 1,763 -640
Dec11 111006 305.60 310.10 303.50 304.10 -1.10 45,069 99,212 -1,416
Jan12 111006 307.90 312.30 305.90 306.50 -1.00 4,232 20,157 +24
Mar12 111006 312.00 316.30 310.00 310.40 -1.20 4,030 19,852 +723
May12 111006 314.00 318.30 312.50 312.80 -1.20 2,014 14,930 +101
Jul12 111006 317.10 321.10 315.20 315.70 -1.20 2,472 13,296 +521
Aug12 111006 318.40 321.80 316.20 316.20 -1.20 210 2,293 +90
Sep12 111006 319.20 322.60 315.30 315.30 -1.60 207 2,449 +92
Oct12 111006 318.40 319.50 310.80 310.80 -2.30 83 1,775 +40
Dec12 111006 316.60 319.50 313.00 313.00 -2.40 495 7,182 +182
Total Volume and Open Interest 61,798 184,371 -282
Soybean Oil(CBOT)
Oct11 111006 48.87 49.54 48.87 48.92 -0.08 1,330 1,894 -542
Dec11 111006 49.31 50.00 49.01 49.14 -0.06 56,594 147,372 -784
Jan12 111006 49.65 50.18 49.10 49.43 -0.05 9,010 41,257 +1,597
Mar12 111006 49.91 50.60 49.62 49.76 -0.05 8,133 40,302 +466
May12 111006 50.05 50.63 49.90 49.96 -0.04 3,996 24,140 +295
Jul12 111006 50.29 50.86 50.12 50.19 -0.02 3,243 17,670 +93
Aug12 111006 50.35 50.75 50.24 50.24 -0.03 64 2,365 +6
Sep12 111006 50.27 50.75 50.19 50.19 -0.08 35 2,403 -5
Oct12 111006 50.50 50.68 49.99 49.99 -0.13 33 2,395 +0
Dec12 111006 50.02 50.53 49.95 49.95 -0.11 1,255 9,479 +299
Total Volume and Open Interest 83,702 289,286 +1,432
Canola(WCE)
Nov11 111006 519.0 525.0 518.8 522.8 +4.0 9,156 47,527 -2,730
Jan12 111006 528.8 535.0 528.8 532.8 +4.1 5,128 69,081 -1,088
Mar12 111006 542.9 544.0 538.0 541.7 +4.1 1,026 22,244 +19
May12 111006 548.0 549.1 543.8 547.8 +4.5 645 12,734 +115
Jul12 111006 549.1 554.0 549.1 553.0 +4.4 106 5,360 -27
Total Volume and Open Interest 16,199 167,796 -3,717
Corn(CBOT)
Dec11 111006 605.50 617.00 604.00 605.50 unch 151,220 590,815 -6,458
Mar12 111006 619.00 629.50 617.00 618.25 unch 31,789 249,455 +750
May12 111006 627.00 636.00 623.75 625.50 -0.50 11,659 74,201 +826
Jul12 111006 631.00 641.00 628.50 630.00 -0.75 17,452 104,224 +1,385
Sep12 111006 600.50 608.50 598.00 599.25 unch 5,257 29,234 +2,005
Dec12 111006 574.00 582.00 570.75 575.00 +1.75 10,429 108,792 +502
Mar13 111006 586.00 592.00 584.00 586.50 +1.75 398 29,618 +126
May13 111006 595.75 598.00 591.75 593.50 +1.75 144 1,042 +80
Jul13 111006 605.00 606.25 596.75 598.50 +1.75 103 1,160 -38
Sep13 111006 579.00 579.00 577.00 579.00 +2.00 1 225 -1
Total Volume and Open Interest 228,776 1,201,799 -859
Wheat(CBOT)
Dec11 111006 626.50 639.75 615.00 616.00 -9.25 49,475 210,498 -2,752
Mar12 111006 660.50 674.00 651.25 652.50 -7.50 6,831 89,389 +427
May12 111006 684.75 697.50 675.75 677.25 -8.00 1,958 28,059 +103
Jul12 111006 700.00 711.00 688.00 689.00 -9.75 5,803 56,033 -564
Sep12 111006 722.00 722.00 707.25 707.25 -9.00 372 2,997 -13
Dec12 111006 741.50 749.75 730.00 731.00 -6.75 1,819 27,247 +291
Total Volume and Open Interest 66,298 417,754 -2,512
Wheat(KCBT)
Dec11 111006 702.00 715.75 694.00 697.75 -2.00 11,799 71,279 -3,386
Mar12 111006 718.25 731.00 709.75 713.50 -1.75 4,271 43,521 +37
May12 111006 726.00 737.25 718.75 722.75 -0.75 838 7,904 +67
Jul12 111006 732.50 742.00 725.00 728.50 -1.25 3,483 29,293 -357
Sep12 111006 752.25 752.25 740.00 742.00 -1.75 50 2,401 +14
Dec12 111006 775.50 775.50 763.50 765.75 -2.00 163 2,513 +68
Total Volume and Open Interest 20,614 157,204 -3,558
Wheat(MGE)
Dec11 111006 881.25 900.50 878.00 895.00 +18.50 992 13,623 -154
Mar12 111006 835.00 845.50 827.00 835.50 +3.50 2,113 13,610 -247
May12 111006 815.25 824.75 809.25 816.00 -1.25 1,064 4,613 +59
Jul12 111006 810.00 812.50 798.00 804.00 -4.50 394 5,059 -5
Sep12 111006 792.50 794.25 780.00 785.00 -4.75 166 2,519 +87
Total Volume and Open Interest 4,799 41,175 -248
Oats(CBOT)
Dec11 111006 326.00 329.00 322.25 324.50 -0.50 806 13,018 +239
Mar12 111006 337.50 339.75 333.00 335.50 -0.50 164 2,476 +91
May12 111006 341.00 342.00 339.00 341.50 -0.50 1 207 +0
Jul12 111006 347.50 348.00 347.50 347.50 -0.50 0 6 +0
Total Volume and Open Interest 984 15,763 +343
Rough Rice(CBOT)
Nov11 111006 16.03 16.20 15.91 15.93 -0.08 415 9,530 -83
Jan12 111006 16.38 16.42 16.23 16.24 -0.08 116 5,518 +33
Mar12 111006 16.67 16.67 16.54 16.54 -0.07 72 1,902 +64
May12 111006 16.85 16.89 16.82 16.82 -0.06 1 258 +1
Total Volume and Open Interest 607 17,406 +18
Live Cattle(CME)
Oct11 111006 122.700 122.800 121.950 122.350 -0.450 8,702 33,447 -1,022
Dec11 111006 122.650 122.750 121.750 122.400 -0.250 18,395 155,371 +180
Feb12 111006 123.500 123.680 122.800 123.230 -0.270 6,306 70,755 +505
Apr12 111006 125.900 126.500 125.550 126.450 +0.300 4,548 52,971 +320
Jun12 111006 123.550 123.850 122.900 123.850 +0.215 1,447 21,941 +320
Aug12 111006 122.785 122.950 122.285 122.850 +0.020 330 3,980 +74
Total Volume and Open Interest 39,943 340,868 +469
Feeder Cattle(CME)
Oct11 111006 139.450 139.450 138.650 139.100 -0.250 700 6,565 -207
Nov11 111006 141.985 141.985 140.880 141.575 -0.175 1,996 13,620 -484
Jan12 111006 144.350 144.400 143.550 144.380 unch 1,197 9,046 +614
Mar12 111006 144.750 144.750 143.900 144.750 -0.100 467 3,262 +148
Apr12 111006 144.500 145.150 144.285 145.150 -0.300 37 761 -12
May12 111006 144.800 145.250 144.750 145.250 -0.350 24 753 +4
Aug12 111006 146.000 146.250 146.000 146.235 -0.450 42 784 +16
Total Volume and Open Interest 4,465 34,802 +79
Lean Hogs(CME)
Oct11 111006 94.080 94.900 94.000 94.750 +1.070 5,871 15,637 -1,324
Dec11 111006 88.400 89.385 87.930 89.230 +0.800 18,576 101,987 +317
Feb12 111006 90.950 91.635 90.430 91.535 +0.500 7,768 59,398 +1,649
Apr12 111006 93.430 93.950 92.930 93.900 +0.515 7,572 44,392 +857
May12 111006 96.980 97.600 96.850 97.600 +0.450 86 1,444 +57
Jun12 111006 99.100 99.785 99.000 99.700 +0.315 3,517 23,990 +1,674
Jul12 111006 97.700 98.400 97.550 98.200 +0.500 435 6,554 +69
Aug12 111006 95.830 96.500 95.650 96.400 +0.250 1,104 6,582 +705
Total Volume and Open Interest 45,453 264,640 +4,410
Class III Milk(CME)
Oct11 111006 17.94 17.94 17.75 17.92 +0.10 207 5,335 -39
Nov11 111006 17.07 17.26 16.96 17.21 +0.14 423 5,387 -23
Dec11 111006 16.60 16.63 16.48 16.62 +0.09 241 4,868 +10
Jan12 111006 16.23 16.30 16.20 16.23 -0.02 152 2,227 -2
Feb12 111006 16.08 16.14 16.02 16.07 -0.07 59 1,907 -14
Total Volume and Open Interest 1,358 30,582 +15
Cocoa(ICE)
Dec11 111006 2631 2685 2610 2660 +38 10,753 73,843 +846
Mar12 111006 2666 2710 2638 2686 +32 4,221 59,116 +709
May12 111006 2711 2719 2649 2697 +34 909 19,799 +245
Jul12 111006 2723 2723 2669 2713 +33 110 9,441 +12
Sep12 111006 2737 2750 2684 2730 +33 109 10,674 +42
Dec12 111006 2748 2758 2717 2740 +28 346 9,540 +331
Mar13 111006 2771 2771 2760 2760 +26 11 2,631 +8
Total Volume and Open Interest 17,184 187,158 +2,193
Coffee "C"(ICE)
Dec11 111006 229.00 236.10 228.05 234.40 +6.70 7,789 68,698 -420
Mar12 111006 231.45 239.25 231.45 237.60 +6.80 2,198 26,791 +164
May12 111006 233.70 240.45 233.70 239.20 +6.85 536 11,428 +23
Jul12 111006 237.20 241.05 236.70 239.90 +6.80 99 3,768 -9
Sep12 111006 236.50 240.50 236.15 239.45 +6.85 18 3,157 +3
Dec12 111006 236.85 238.65 236.80 238.65 +6.95 9 2,257 +4
Total Volume and Open Interest 10,650 116,796 -234
Orange Juice(ICE)
Nov11 111006 154.50 156.60 153.05 154.85 +1.50 1,514 12,710 -842
Jan12 111006 153.15 153.15 150.55 152.25 +2.25 945 7,688 +695
Mar12 111006 151.70 151.75 151.20 151.70 +1.95 62 2,597 +3
May12 111006 152.00 152.00 151.20 151.95 +2.20 60 985 +60
Jul12 111006 152.05 152.05 152.05 152.05 +1.90 0 316 +0
Sep12 111006 152.15 152.15 152.15 152.15 +1.90 0 53 +0
Total Volume and Open Interest 2,581 24,359 -84
Sugar #11(ICE)
Mar12 111006 24.86 25.40 24.51 24.64 -0.16 28,984 241,366 -3,853
May12 111006 24.22 24.65 23.84 23.97 -0.12 6,713 70,287 -630
Jul12 111006 23.36 23.75 23.02 23.16 -0.08 3,612 64,087 -406
Oct12 111006 22.85 23.27 22.55 22.69 -0.04 1,559 36,254 -65
Mar13 111006 22.95 23.25 22.64 22.74 -0.02 1,144 27,906 -2
Total Volume and Open Interest 42,520 467,223 -4,850
London Cocoa(LCE)
Dec11 111006 1730 1745 1715 1735 +18 4,400 80,428 -36
Mar12 111006 1755 1769 1743 1763 +20 3,722 54,210 +834
May12 111006 1765 1786 1759 1779 +21 1,280 15,236 -110
Jul12 111006 1795 1801 1776 1795 +22 473 16,468 -40
Sep12 111006 1790 1815 1790 1807 +21 324 12,457 -140
Dec12 111006 1810 1829 1810 1823 +21 193 10,056 +0
Mar13 111006 1838 1838 1823 1835 +20 22 2,340 +0
Total Volume and Open Interest 10,416 191,697 +510
London Sugar(LCE)
Dec11 111006 652.20 660.00 640.00 641.70 -6.70 2,141 17,492 -869
Mar12 111006 635.80 643.30 624.90 626.30 -5.40 1,259 11,620 -123
May12 111006 630.50 634.40 619.70 620.80 -3.40 471 5,518 +167
Aug12 111006 621.70 627.00 613.70 613.70 -2.50 29 3,688 -1
Oct12 111006 616.50 619.60 604.90 604.90 -5.20 24 2,357 +20
Total Volume and Open Interest 4,156 41,758 -594
Cotton(ICE)
Oct11 111006 102.25 102.25 102.25 102.25 -0.50 17 25 -2
Dec11 111006 102.30 103.50 101.65 102.73 +0.43 6,174 87,941 +949
Mar12 111006 100.00 100.25 98.87 99.75 +0.32 1,996 41,522 -186
May12 111006 98.84 99.05 97.96 98.79 +0.60 411 7,625 +24
Jul12 111006 96.92 97.95 96.92 97.63 +0.78 378 11,276 -12
Oct12 111006 96.44 96.44 96.44 96.44 +0.76 0 3 +0
Total Volume and Open Interest 8,978 152,631 +773
Lumber(CME)
Nov11 111006 219.9 227.7 219.9 226.6 +8.9 337 5,500 -63
Jan12 111006 237.0 243.1 237.0 243.0 +9.9 200 4,336 +11
Mar12 111006 256.7 260.6 255.5 259.2 +7.2 3 817 +0
May12 111006 266.0 270.3 266.0 267.5 +7.0 0 129 +0
Total Volume and Open Interest 541 10,805 -51
Crude Oil(NYM)
Nov11 111006 79.71 82.90 79.08 82.59 +2.91 336,067 284,136 -6,607
Dec11 111006 79.90 83.09 79.24 82.80 +2.97 120,730 242,140 +3,287
Jan12 111006 79.88 83.16 79.36 82.93 +2.97 47,875 124,820 -2,967
Feb12 111006 80.16 83.27 79.55 83.09 +2.98 23,207 41,896 +927
Mar12 111006 80.31 83.38 79.75 83.24 +2.97 21,850 49,419 +2,344
Apr12 111006 80.20 83.39 79.96 83.39 +2.96 9,863 30,472 +1,326
May12 111006 80.95 83.60 80.09 83.56 +2.94 10,223 25,903 +101
Jun12 111006 80.66 83.89 80.26 83.75 +2.91 26,163 75,222 -2,555
Jul12 111006 82.37 84.01 80.59 83.95 +2.89 3,313 34,533 +144
Aug12 111006 82.33 84.13 81.29 84.13 +2.85 2,245 16,866 +31
Sep12 111006 82.93 84.34 80.90 84.34 +2.82 2,406 18,316 -234
Oct12 111006 81.69 84.65 81.69 84.59 +2.79 1,966 20,302 +237
Nov12 111006 82.01 84.88 81.86 84.88 +2.76 2,582 21,988 +721
Dec12 111006 82.27 85.33 81.82 85.19 +2.72 28,660 154,897 +176
Jan13 111006 85.32 85.32 85.32 85.32 +2.68 709 21,158 +44
Feb13 111006 85.43 85.43 85.43 85.43 +2.63 197 9,125 +95
Total Volume and Open Interest 648,839 1,429,545 -2,238
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111006 79.750 82.900 79.075 82.600 +2.925 11,671 1,864 -179
Dec11 111006 79.825 82.975 79.250 82.800 +2.975 760 851 -9
Jan12 111006 80.500 82.925 79.500 82.925 +2.975 23 333 +2
Feb12 111006 82.100 83.100 82.100 83.100 +3.000 4 126 -1
Mar12 111006 83.250 83.250 83.250 83.250 +2.975 5 18 +1
Apr12 111006 82.500 83.400 82.500 83.400 +2.975 0 4 +0
May12 111006 83.550 83.550 83.550 83.550 +2.925 0 6 +0
Jun12 111006 82.725 83.750 82.725 83.750 +2.900 0 12 +0
Jul12 111006 83.950 83.950 83.950 83.950 +2.900 0 4 +0
Total Volume and Open Interest 12,475 3,462 -195
Heating Oil(NYM)
Nov11 111006 277.20 286.40 275.30 286.11 +8.45 61,954 94,478 -2,363
Dec11 111006 276.75 285.59 274.79 285.34 +7.99 33,333 66,453 +140
Jan12 111006 276.28 284.69 274.20 284.38 +7.47 22,717 40,726 +207
Feb12 111006 275.25 282.72 272.82 282.61 +7.05 11,415 21,014 +891
Mar12 111006 274.83 280.41 270.76 280.41 +6.65 8,993 23,138 -508
Apr12 111006 270.15 276.98 268.30 276.88 +6.20 2,628 9,271 -37
May12 111006 264.69 273.63 264.69 273.38 +5.77 3,861 8,093 +197
Jun12 111006 265.24 272.03 262.83 271.66 +5.50 8,229 33,772 +80
Jul12 111006 266.90 271.85 265.50 271.85 +5.40 870 6,264 -45
Aug12 111006 265.54 272.36 265.54 272.36 +5.32 273 3,721 +1
Sep12 111006 264.65 272.91 264.65 272.91 +5.24 1,058 4,234 -33
Oct12 111006 268.57 273.78 267.87 273.78 +5.21 309 1,388 +65
Total Volume and Open Interest 156,994 327,956 -1,484
Gasoline(NYMEX)
Nov11 111006 257.99 269.17 256.45 268.60 +11.68 54,045 82,960 -1,572
Dec11 111006 250.46 261.29 249.58 260.85 +10.11 27,472 57,436 -1,553
Jan12 111006 247.00 256.77 245.87 256.30 +8.67 12,858 28,176 +586
Feb12 111006 247.90 254.84 244.76 254.43 +7.87 7,355 13,243 +290
Mar12 111006 246.12 254.43 245.04 254.22 +7.48 7,950 18,906 +43
Apr12 111006 258.17 264.52 258.17 264.47 +7.27 4,870 15,129 -424
May12 111006 257.64 264.19 256.66 263.93 +7.05 3,765 8,929 +1,073
Jun12 111006 256.30 262.98 253.41 262.76 +6.78 5,012 18,487 +617
Jul12 111006 258.18 260.93 258.18 260.93 +6.60 952 4,122 +199
Aug12 111006 258.96 258.96 258.96 258.96 +6.39 502 4,098 +11
Total Volume and Open Interest 125,724 270,724 -623
e-miNY RBOB Gasoline(NYM)
Nov11 111006 268.60 268.60 268.60 268.60 +11.70 1 1 +1
Dec11 111006 260.90 260.90 260.85 260.90 +10.20      
Jan12 111006 256.30 256.30 256.30 256.30 +8.70 0 1 +0
Feb12 111006 254.40 254.43 254.40 254.40 +7.80 0 1 +0
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Nov11 111006 3.565 3.636 3.512 3.598 +0.028 108,166 214,749 +992
Dec11 111006 3.881 3.943 3.841 3.916 +0.032 47,073 90,693 +1,152
Jan12 111006 4.040 4.099 4.009 4.091 +0.033 47,909 180,289 -841
Feb12 111006 4.075 4.120 4.037 4.113 +0.034 27,010 59,254 +4,546
Mar12 111006 4.039 4.086 4.000 4.080 +0.031 14,058 68,876 +3,662
Apr12 111006 4.022 4.075 3.990 4.067 +0.031 21,179 86,823 +209
May12 111006 4.050 4.106 4.028 4.099 +0.031 5,138 24,537 +601
Jun12 111006 4.092 4.140 4.065 4.138 +0.031 1,490 14,132 -145
Jul12 111006 4.140 4.183 4.112 4.181 +0.030 1,221 12,703 +278
Aug12 111006 4.160 4.207 4.135 4.204 +0.030 583 11,462 +84
Sep12 111006 4.137 4.204 4.137 4.204 +0.029 1,233 9,201 +403
Oct12 111006 4.197 4.245 4.175 4.238 +0.026 4,729 46,348 +217
Nov12 111006 4.359 4.392 4.329 4.386 +0.016 1,335 10,295 +103
Dec12 111006 4.645 4.680 4.625 4.674 +0.011 745 13,571 +239
Jan13 111006 4.790 4.824 4.772 4.818 +0.010 3,715 24,018 -117
Feb13 111006 4.784 4.801 4.750 4.794 +0.010 55 3,720 +41
Total Volume and Open Interest 289,100 951,554 +12,844
Brent Crude Oil(ICE)
Nov11 111006 102.65 105.88 101.53 105.73 +3.00 215,939 117,336 +865
Dec11 111006 101.25 104.35 100.00 104.20 +3.08 201,086 195,521 +1,098
Jan12 111006 99.90 103.26 99.06 103.11 +3.04 73,826 79,270 +6,114
Feb12 111006 99.27 102.53 98.50 102.41 +3.01 36,424 59,452 -4,051
Mar12 111006 98.66 101.96 98.02 101.87 +3.00 31,305 58,086 -3,541
Apr12 111006 98.70 101.59 97.75 101.53 +3.00 16,235 26,300 +1,198
May12 111006 98.46 101.38 97.58 101.31 +2.99 10,753 16,636 -288
Jun12 111006 98.30 101.20 97.36 101.13 +2.97 32,879 60,805 -869
Jul12 111006 98.81 100.97 97.76 100.97 +2.94 3,968 14,972 +42
Aug12 111006 100.80 100.80 100.80 100.80 +2.92 2,468 9,921 +552
Sep12 111006 100.59 100.59 100.59 100.59 +2.91 2,660 15,074 +159
Oct12 111006 100.39 100.39 100.39 100.39 +2.91 1,076 7,335 +23
Nov12 111006 100.18 100.18 100.18 100.18 +2.91 879 12,219 -27
Dec12 111006 96.76 100.00 96.30 99.95 +2.90 26,540 88,464 +1,527
Total Volume and Open Interest 667,917 896,364 +2,341
Gas Oil(ICE)
Oct11 111006 868.00 896.75 865.00 878.00 +10.00 55,915 70,553 -10,521
Nov11 111006 867.25 892.25 860.75 873.75 +9.75 111,338 117,715 -211
Dec11 111006 860.25 885.00 854.00 866.75 +9.50 84,795 85,990 +236
Jan12 111006 855.00 878.25 848.50 860.50 +8.75 46,782 53,210 -6,106
Feb12 111006 848.25 871.75 843.00 854.25 +8.25 20,826 41,157 +3,463
Mar12 111006 843.25 866.75 838.25 849.25 +7.75 11,830 30,089 -537
Apr12 111006 843.00 863.00 834.75 845.75 +8.00 5,244 17,507 -672
May12 111006 844.50 859.75 832.00 842.50 +8.25 4,739 16,243 +1,400
Jun12 111006 832.75 858.50 830.25 841.00 +8.25 11,820 39,277 -21
Jul12 111006 833.75 859.25 831.50 842.00 +8.25 1,445 12,454 +16
Total Volume and Open Interest 364,560 571,551 -11,753
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111006 2.514 2.514 2.487 2.492 +0.022 262 1,343 +20
Dec11 111006 2.399 2.411 2.397 2.403 +0.015 185 1,636 +22
Jan12 111006 2.300 2.300 2.279 2.287 +0.008 125 1,015 +54
Feb12 111006 2.253 2.253 2.235 2.239 +0.004 15 572 +3
Mar12 111006 2.268 2.268 2.256 2.257 -0.004 59 915 +22
Apr12 111006 2.285 2.285 2.280 2.281 -0.001 85 635 +25
May12 111006 2.304 2.315 2.300 2.308 -0.005 39 471 +15
Total Volume and Open Interest 1,058 9,039 +167
WTI Crude Oil(ICE)
Nov11 111006 79.54 82.90 79.06 82.59 +2.91 76,696 59,078 -3,407
Dec11 111006 79.75 83.05 79.22 82.80 +2.97 36,041 94,602 -920
Jan12 111006 79.72 83.04 79.33 82.93 +2.97 16,172 35,203 -276
Feb12 111006 79.90 83.30 79.63 83.09 +2.98 8,180 14,963 -493
Mar12 111006 81.42 83.37 80.27 83.24 +2.97 6,685 16,194 -79
Apr12 111006 80.80 83.39 80.61 83.39 +2.96 2,860 7,853 +733
May12 111006 81.56 83.56 80.12 83.56 +2.94 2,997 8,669 +536
Jun12 111006 81.83 83.75 80.28 83.75 +2.91 13,463 34,224 -951
Jul12 111006 82.11 83.95 81.19 83.95 +2.89 676 7,667 -55
Aug12 111006 84.13 84.13 84.13 84.13 +2.85 252 4,365 -40
Sep12 111006 84.34 84.34 84.34 84.34 +2.82 494 8,175 -129
Oct12 111006 84.59 84.59 84.59 84.59 +2.79 195 1,739 -10
Nov12 111006 84.88 84.88 84.88 84.88 +2.76 300 2,766 -1
Dec12 111006 83.30 85.32 81.90 85.19 +2.72 10,208 51,926 +470
Jan13 111006 85.32 85.32 85.32 85.32 +2.68 0 2,054 +0
Feb13 111006 85.43 85.43 85.43 85.43 +2.63 0 589 +0
Total Volume and Open Interest 177,644 433,630 -3,199
US Dollar Index(ICE)
Dec11 111006 79.460 79.980 78.935 79.088 -0.298 31,500 72,062 +63
Mar12 111006 79.875 79.875 79.470 79.543 -0.322 4 522 +2
Jun12 111006 80.003 80.003 80.003 80.003 -0.322 0 2 +0
Total Volume and Open Interest 31,504 72,586 +65
Australian Dollar(CME)
Dec11 111006 95.74 96.84 95.39 96.75 +1.09 166,930 104,697 +4,988
Mar12 111006 94.72 95.87 94.67 95.87 +1.07 38 154 +1
Jun12 111006 95.12 95.12 94.09 95.12 +1.03 0 21 +0
Total Volume and Open Interest 166,968 105,005 +4,989
British Pound(CME)
Dec11 111006 154.52 154.93 151.79 154.22 -0.36 121,034 176,148 +756
Mar12 111006 154.74 154.74 152.67 154.12 -0.36 34 101 +0
Jun12 111006 154.04 154.40 154.04 154.04 -0.36 0 3 +0
Total Volume and Open Interest 121,068 176,256 +756
Canadian Dollar(CME)
Dec11 111006 95.94 96.28 95.23 96.09 +0.35 131,574 101,975 +4,279
Mar12 111006 95.60 96.11 95.20 95.98 +0.34 231 4,473 +0
Jun12 111006 95.53 95.90 95.53 95.90 +0.28 126 1,097 +64
Sep12 111006 95.19 95.83 95.19 95.83 +0.24 15 425 +1
Total Volume and Open Interest 131,959 108,078 +4,345
Japanese Yen(CME)
Dec11 111006 130.36 130.76 130.25 130.66 +0.17 91,918 140,301 +5,990
Mar12 111006 130.79 130.91 130.72 130.91 +0.17 14 390 +0
Jun12 111006 131.17 131.17 131.00 131.17 +0.17 0 19 +0
Total Volume and Open Interest 91,932 140,714 +5,990
Swiss Franc(CME)
Dec11 111006 108.41 109.02 107.49 108.61 +0.20 27,646 24,799 +463
Mar12 111006 108.71 108.87 108.06 108.87 +0.20 16 620 +2
Jun12 111006 109.16 109.16 108.99 109.16 +0.17 0 4 +0
Total Volume and Open Interest 27,662 25,429 +465
EuroFX(CME)
Dec11 111006 133.45 134.45 132.35 134.17 +0.66 356,614 215,239 -3,339
Mar12 111006 133.29 134.50 132.40 134.17 +0.63 1,287 1,681 +259
Jun12 111006 134.18 134.18 133.59 134.18 +0.59 0 830 +0
Total Volume and Open Interest 357,907 217,760 -3,079
Mexican Peso(CME)
Oct11 111006 741.8 741.8 737.8 741.8 +4.0      
Nov11 111006 740.0 740.0 736.0 740.0 +4.0      
Total Volume and Open Interest 39,562 88,721 -697
Brazilian Real(CME)
Nov11 111006 555.90 555.90 542.00 555.90 +13.90 51 1,551 +51
Dec11 111006 537.80 554.90 537.00 553.00 +13.80 358 5,160 -60
Jan12 111006 550.10 550.10 536.40 550.10 +13.70 0 10,149 +0
Feb12 111006 547.25 547.25 533.65 547.25 +13.60      
Total Volume and Open Interest 409 32,181 -9
30-Year T-Bonds(CBOT)
Dec11 111006 143~290 144~080 142~060 142~140 -1~040 298,410 623,891 -2,009
Mar12 111006 143~020 143~040 141~310 141~310 -1~050 247 1,059 +113
Jun12 111006 141~100 142~150 141~100 141~100 -1~050      
Total Volume and Open Interest 298,657 624,950 -1,896
10-Year T-Notes(CBOT)
Dec11 111006 130~070 130~110 129~140 129~165 -0~190 1,078,879 1,488,209 +353
Mar12 111006 129~080 129~135 128~260 128~260 -0~195 360 8,800 +275
Jun12 111006 127~260 128~135 127~260 127~260 -0~195      
Total Volume and Open Interest 1,079,239 1,497,009 +628
5-Year T-Notes(CBOT)
Dec11 111006 122~075 122~083 122~035 122~039 -0~028 529,713 1,216,690 -12,251
Mar12 111006 121~122 122~003 121~098 121~098 -0~033      
Jun12 111006 120~122 121~027 120~122 120~122 -0~033      
Total Volume and Open Interest 529,713 1,216,690 -12,251
2 Year T-Notes(CBOT)
Dec11 111006 110~013 110~015 110~009 110~010 -0~003 106,091 720,248 -14,850
Mar12 111006 110~008 110~011 110~008 110~008 -0~003 86 242 +83
Jun12 111006 109~088 110~056 109~074 109~088 +0~011      
Total Volume and Open Interest 106,177 720,490 -14,767
Eurodollars(CME)
Dec11 111006 99.435 99.475 99.435 99.450 +0.015 193,088 1,076,580 +3,665
Mar12 111006 99.360 99.395 99.355 99.365 +0.005 242,087 1,043,759 -2,185
Jun12 111006 99.345 99.380 99.335 99.345 unch 196,078 1,063,198 +2,020
Sep12 111006 99.345 99.375 99.325 99.335 -0.005 211,745 707,134 -16,645
Dec12 111006 99.335 99.365 99.310 99.320 -0.015 190,899 743,145 -2,999
Mar13 111006 99.325 99.350 99.290 99.300 -0.025 135,317 764,109 -694
Jun13 111006 99.260 99.280 99.215 99.230 -0.030 114,415 512,566 -1,210
Sep13 111006 99.155 99.175 99.105 99.120 -0.030 127,596 450,543 -6,702
Dec13 111006 99.000 99.015 98.940 98.955 -0.035 99,402 405,653 +3,582
Mar14 111006 98.845 98.865 98.775 98.800 -0.035 79,679 277,905 -4,702
Jun14 111006 98.670 98.690 98.595 98.620 -0.040 64,967 259,503 +563
Sep14 111006 98.490 98.510 98.405 98.430 -0.045 63,640 166,665 -3,167
Dec14 111006 98.305 98.325 98.220 98.240 -0.050 33,426 160,418 -5,590
Mar15 111006 98.140 98.155 98.040 98.065 -0.055 19,121 109,673 -777
Jun15 111006 6.220 6.240 6.125 6.145 -0.060 17,507 91,298 -1,217
Sep15 111006 6.060 6.090 5.965 5.985 -0.065 18,842 77,095 +1,248
Dec15 111006 5.920 5.935 5.805 5.825 -0.070 12,931 57,872 -465
Mar16 111006 5.790 5.815 5.680 5.700 -0.075 8,995 52,649 +335
Total Volume and Open Interest 1,869,029 8,295,006 -33,099
30 Day Federal Funds(CBOT)
Oct11 111006 99.918 99.920 99.915 99.918 +0.003 3,466 63,691 +340
Nov11 111006 99.915 99.920 99.910 99.915 unch 4,551 61,193 +371
Dec11 111006 99.915 99.920 99.910 99.910 unch 3,307 58,091 -890
Jan12 111006 99.900 99.905 99.890 99.895 -0.005 1,805 50,277 -62
Feb12 111006 99.890 99.890 99.875 99.880 -0.005 858 44,333 +384
Mar12 111006 99.885 99.885 99.870 99.870 -0.010 1,289 29,285 -185
Total Volume and Open Interest 31,000 622,009 -1,040
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111006 99.690 99.690 99.690 99.690 +0.005 0 281 +0
Mar12 111006 99.685 99.685 99.685 99.685 unch 0 300 +0
Jun12 111006 99.688 99.688 99.688 99.688 unch      
Sep12 111006 99.685 99.685 99.685 99.685 unch      
Dec12 111006 99.690 99.690 99.690 99.690 unch      
Mar13 111006 99.690 99.690 99.690 99.690 unch      
Jun13 111006 99.645 99.645 99.645 99.645 unch      
Sep13 111006 99.505 99.505 99.505 99.505 unch      
Dec13 111006 99.365 99.365 99.365 99.365 unch      
Mar14 111006 99.225 99.225 99.225 99.225 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111006 99.69 99.69 99.69 99.69 unch 0 2,382 +0
Mar12 111006 99.68 99.68 99.68 99.68 unch 0 2,128 +0
Jun12 111006 99.69 99.69 99.69 99.69 unch 0 1,470 +0
Sep12 111006 99.68 99.68 99.68 99.68 unch 0 610 +0
Dec12 111006 99.69 99.69 99.69 99.69 unch 0 51 +0
Mar13 111006 99.69 99.69 99.69 99.69 unch 0 1 +0
Jun13 111006 99.64 99.64 99.64 99.64 unch      
Sep13 111006 99.50 99.50 99.50 99.50 unch      
Total Volume and Open Interest 0 6,644 +0
Japanese Gov't Bonds(SGX)
Dec11 111006 142.63 142.89 142.59 142.69 +0.02 2,124 23,895 +98
Mar12 111006 141.95 141.95 141.95 141.95 +0.02 0 4 +0
Jun12 111006 139.86 139.86 139.86 139.86 +0.02      
Total Volume and Open Interest 2,124 23,899 +98
Euro-Bund(EUREX)
Dec11 111006 136.99 137.33 135.81 135.88 -1.18 956,613 884,167 -6,121
Mar12 111006 137.30 137.70 136.30 136.30 -1.27 238 446 +13
Jun12 111006 136.18 136.18 136.18 136.18 -1.18 58 0 +0
Total Volume and Open Interest 956,909 884,613 -6,108
Euro-Bobl(EUREX)
Dec11 111006 122.45 122.66 121.75 121.82 -0.64 432,295 707,216 +22,081
Mar12 111006 122.90 122.90 122.16 122.16 -0.72 0 12,945 +0
Jun12 111006 121.97 121.97 121.97 121.97 -0.64      
Total Volume and Open Interest 432,295 720,161 +22,081
3-Mth Euribor(EUREX)
Dec11 111006 98.765 98.810 98.640 98.650 -0.105 3 1,890 +3
Mar12 111006 98.900 98.915 98.765 98.765 -0.125 250 2,313 -150
Jun12 111006 98.950 98.990 98.795 98.795 -0.140 0 1,019 +0
Total Volume and Open Interest 425 8,499 -314
Long Gilt(LIFFE)
Dec11 111006 130~01 131~16 129~05 129~12 -0~26 129,866 331,790 -9,929
Mar12 111006 129~18 129~18 129~18 129~18 -0~26      
Total Volume and Open Interest 129,866 331,790 -9,929
3-Mth Short Sterling(LIFFE)
Dec11 111006 98.97 99.08 98.96 98.97 unch 46,677 350,034 -6,511
Mar12 111006 98.99 99.12 98.96 98.97 -0.02 54,408 389,957 -4,668
Jun12 111006 99.01 99.14 98.95 98.96 -0.05 47,455 218,871 +918
Sep12 111006 99.03 99.13 98.93 98.94 -0.08 55,851 257,509 +8,611
Dec12 111006 99.01 99.08 98.88 98.90 -0.09 44,333 232,253 -6,279
Mar13 111006 99.00 99.06 98.83 98.86 -0.11 29,152 162,851 -2,837
Total Volume and Open Interest 357,177 2,015,971 -3,399
3-Mth Euribor(LIFFE)
Dec11 111006 98.755 98.825 98.635 98.650 -0.105 192,248 748,176 -7,102
Mar12 111006 98.890 98.970 98.750 98.765 -0.125 104,107 529,601 +3,685
Jun12 111006 98.940 99.025 98.775 98.795 -0.140 108,885 352,947 -9,823
Total Volume and Open Interest 819,416 3,343,848 +5,030
3-Mth Aus T-Bills(SFE)
Dec11 111006 95.80 95.80 95.72 95.74 -0.07 18,793 223,143 -4,088
Mar12 111006 96.35 96.35 96.25 96.26 -0.09 13,989 194,507 -1,713
Jun12 111006 96.44 96.44 96.35 96.36 -0.08 8,090 116,043 -1,117
Sep12 111006 96.40 96.40 96.29 96.32 -0.08 2,423 78,677 -1,086
Dec12 111006 96.29 96.29 96.22 96.24 -0.08 1,674 44,190 -777
Mar13 111006 96.19 96.20 96.14 96.16 -0.08 900 43,153 -246
Jun13 111006 96.12 96.14 96.04 96.07 -0.08 2,182 31,553 +369
Sep13 111006 96.00 96.02 95.96 95.96 -0.09 1,139 12,011 +753
Dec13 111006 95.87 95.89 95.83 95.83 -0.10 131 2,813 +121
Mar14 111006 95.70 95.70 95.70 95.70 -0.11 0 406 +0
Total Volume and Open Interest 49,321 746,562 -7,784
10-Year Aus T-Bonds(SFE)
Dec11 111006 95.92 95.92 95.81 95.82 -0.09 29,861 343,221 -30,805
Mar12 111006 95.82 95.82 95.82 95.82 -0.09      
Total Volume and Open Interest 29,861 343,221 -30,805
3-Year Aus T-Bonds(SFE)
Dec11 111006 96.56 96.57 96.47 96.48 -0.09 87,496 482,562 -45,115
Mar12 111006 96.48 96.48 96.48 96.48 -0.09      
Total Volume and Open Interest 87,496 482,562 -45,115
Gold(CMX)
Oct11 111006 1642.6 1654.7 1638.5 1651.9 +11.6 114 866 -4
Dec11 111006 1643.5 1657.0 1633.2 1653.2 +11.6 154,703 270,305 -3,774
Feb12 111006 1645.6 1658.1 1636.0 1655.1 +11.7 5,230 45,504 -884
Apr12 111006 1647.0 1657.5 1639.5 1656.7 +11.7 1,025 11,634 +194
Jun12 111006 1648.5 1660.2 1640.4 1658.3 +11.7 143 16,824 +48
Aug12 111006 1652.5 1662.9 1646.1 1660.1 +11.7 87 7,303 +26
Oct12 111006 1653.1 1663.4 1652.6 1661.9 +11.7 160 5,003 +137
Dec12 111006 1654.0 1664.4 1650.0 1664.2 +11.8 253 15,443 -131
Feb13 111006 1666.4 1666.4 1666.4 1666.4 +11.8 52 3,387 +2
Apr13 111006 1657.7 1669.0 1657.7 1669.0 +11.8 0 327 +0
Jun13 111006 1672.0 1672.0 1672.0 1672.0 +11.8 125 13,087 -25
Aug13 111006 1675.2 1675.2 1675.2 1675.2 +11.9      
Total Volume and Open Interest 163,093 432,816 -4,104
Silver(CMX)
Dec11 111006 3051.0 3221.0 3024.0 3200.5 +165.3 48,592 61,157 -1,201
Mar12 111006 3038.5 3224.5 3038.5 3204.4 +165.4 3,603 9,446 +299
May12 111006 3203.0 3207.5 3203.0 3206.2 +165.4 177 2,829 +43
Jul12 111006 3090.0 3207.0 3090.0 3207.0 +165.4 195 2,355 +61
Sep12 111006 3150.0 3216.0 3150.0 3205.5 +165.6 63 874 +41
Dec12 111006 3073.5 3203.8 3073.5 3203.8 +165.6 440 10,345 +90
Mar13 111006 3197.6 3197.6 3197.6 3197.6 +166.0 0 751 +0
Total Volume and Open Interest 53,370 100,552 -550
Platinum(NYMEX)
Oct11 111006 1507.3 1507.5 1498.0 1503.8 +25.8 64 151 -788
Jan12 111006 1492.0 1525.0 1471.3 1508.1 +25.2 11,007 35,172 +541
Apr12 111006 1487.1 1518.4 1487.1 1511.9 +25.1 155 2,701 +47
Jul12 111006 1514.9 1514.9 1514.9 1514.9 +25.1 1 35 -1
Total Volume and Open Interest 11,232 38,197 -204
Palladium(NYMEX)
Dec11 111006 575.95 607.75 571.05 598.80 +28.45 5,931 18,715 -502
Mar12 111006 585.20 599.75 585.20 599.75 +28.60 11 284 -3
Jun12 111006 600.75 600.75 600.75 600.75 +28.60 0 9 +0
Total Volume and Open Interest 5,942 19,011 -505
Copper(CMX)
Dec11 111006 312.70 328.05 311.85 324.65 +14.05 59,890 74,758 +1,014
Mar12 111006 314.05 329.75 314.05 326.65 +14.05 3,112 29,600 +665
May12 111006 328.15 330.65 327.35 327.90 +14.05 672 8,560 +233
Jul12 111006 329.25 329.25 328.80 328.80 +14.05 85 1,790 -7
Sep12 111006 318.85 330.30 318.80 329.60 +14.05 26 981 +19
Total Volume and Open Interest 64,691 123,350 +1,851
DJIA Index(CBOT)
Dec11 111006 10830 11060 10785 11046 +208 489 12,458 +117
Mar12 111006 10970 10970 10762 10970 +208 0 21 +0
Jun12 111006 10900 10900 10692 10900 +208      
Sep12 111006 10837 10837 10629 10837 +208      
Total Volume and Open Interest 489 12,479 +117
E-mini DJIA Index(CBOT)
Dec11 111006 10836 11065 10787 11046 +208 159,598 73,454 -2,355
Mar12 111006 10880 10977 10880 10970 +208 48 132 -6
Jun12 111006 10900 10900 10900 10900 +208 1 2 +0
Sep12 111006 10837 10837 10837 10837 +208 0 10 +0
Total Volume and Open Interest 159,647 73,598 -2,361
S & P 500(CME)
Dec11 111006 1135.50 1160.50 1129.20 1157.60 +22.60 12,700 293,814 +1,004
Mar12 111006 1130.00 1154.60 1124.50 1151.30 +22.70 11 3,295 +6
Jun12 111006 1146.10 1149.40 1119.40 1146.10 +22.70 0 654 -2
Sep12 111006 1140.10 1143.40 1113.40 1140.10 +22.70      
Total Volume and Open Interest 12,711 297,863 +1,008
S & P 500 E-Mini(Globex)
Dec11 111006 1135.00 1160.50 1129.00 1157.50 +22.50 3,039,981 3,115,881 -23,728
Mar12 111006 1128.25 1153.50 1123.50 1151.25 +22.75 2,767 3,816 -22
Total Volume and Open Interest 3,042,751 3,119,793 -23,750
NASDAQ 100(CME)
Dec11 111006 2170.00 2215.00 2149.50 2204.80 +37.30 2,039 15,910 +544
Mar12 111006 2201.30 2205.00 2201.30 2201.30 +37.30      
Jun12 111006 2198.30 2201.00 2198.30 2198.30 +37.30      
Total Volume and Open Interest 2,039 15,910 +544
NASDAQ 100 E-Mini(Globex)
Dec11 111006 2167.30 2213.80 2148.50 2204.80 +37.30 402,321 313,116 -9,501
Mar12 111006 2156.50 2201.30 2156.50 2201.30 +37.30 12 245 -1
Total Volume and Open Interest 402,333 313,364 -9,502
S & P Midcap 400(CME)
Dec11 111006 804.50 810.00 784.00 809.10 +24.20 0 4,716 -182
Mar12 111006 807.10 807.90 807.10 807.10 +24.20      
Jun12 111006 805.10 805.90 805.10 805.10 +24.20      
Total Volume and Open Interest 0 4,716 -182
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111006 8505 8620 8505 8605 +80 6,392 25,674 +195
Mar12 111006 8605 8605 8525 8605 +80 2 8 +0
Total Volume and Open Interest 6,394 25,682 +195
Nikkei 225(SGX)
Dec11 111006 8420 8550 8375 8545 +145 152,973 186,447 +4,794
Mar12 111006 8480 8535 8480 8535 +145 22 3,808 +1
Jun12 111006 8460 8460 8460 8460 +145 0 18 +0
Total Volume and Open Interest 159,489 205,036 +5,742
CAC 40(EURONEXT)
Oct11 111006 2988.0 3091.5 2988.0 3075.5 +99.0 134,429 294,020 -1,123
Nov11 111006 2986.5 3075.5 2986.5 3069.0 +98.5 373 4,307 +343
Dec11 111006 2999.5 3079.0 2993.0 3067.5 +100.0 274 30,223 +237
Total Volume and Open Interest 135,076 328,554 -543
Hang Seng Index(HKFE)
Oct11 111006 16946 17220 16823 17209 +952 124,571 92,691 +1,508
Nov11 111006 16856 17180 16789 17176 +953 1,487 1,584 +853
Dec11 111006 16900 17165 16780 17165 +951 974 8,370 +305
Total Volume and Open Interest 127,303 103,283 +2,648
DAX(EUREX)
Dec11 111006 5493.0 5689.5 5464.0 5645.5 +173.5 192,712 175,402 -4,697
Mar12 111006 5515.0 5700.0 5491.0 5657.0 +174.5 883 6,569 +397
Jun12 111006 5546.5 5705.0 5546.5 5680.0 +176.0 81 458 +61
Total Volume and Open Interest 193,676 182,429 -4,239
FT-SE 100(EURONEXT)
Dec11 111006 5104.50 5300.00 5087.50 5255.50 +181.00 154,089 629,736 -11,379
Mar12 111006 5159.50 5229.00 5128.50 5220.50 +181.00 10 944 +5
Jun12 111006 5129.50 5192.00 5129.50 5181.50 +181.00 0 525 +0
Total Volume and Open Interest 154,099 631,205 -11,374
SPI 200(SFE)
Dec11 111006 3944.0 4078.0 3926.0 4065.0 +130.0 55,615 203,681 -9,280
Mar12 111006 3930.0 4040.0 3930.0 4040.0 +131.0 7 2,281 -3
Jun12 111006 4045.0 4045.0 4045.0 4045.0 +133.0 312 1,180 +182
Total Volume and Open Interest 56,623 209,971 -8,726
GSCI(CME)
Oct11 111006 596.50 606.00 590.00 606.00 +14.00 915 8,567 -489
Nov11 111006 596.50 606.00 590.00 606.00 +14.00 596 601 +596
Dec11 111006 608.00 608.00 592.00 608.00 +14.00 0 7 +0
Total Volume and Open Interest 1,511 9,175 +107
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