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 27, 2011
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov11 111027 1211.50 1243.00 1210.50 1235.00 +24.50 93,403 51,313 -21,760
Jan12 111027 1219.50 1252.50 1219.50 1244.00 +24.25 79,723 219,631 +7,168
Mar12 111027 1229.50 1262.00 1229.50 1253.50 +24.25 18,786 84,220 +4,085
May12 111027 1237.00 1270.00 1237.00 1262.00 +25.25 6,562 68,921 +574
Jul12 111027 1245.25 1278.50 1245.25 1271.00 +25.75 8,777 50,422 +1,065
Aug12 111027 1261.50 1269.00 1241.75 1269.00 +27.25 106 582 +44
Sep12 111027 1240.00 1264.00 1230.00 1259.00 +29.00 47 479 +15
Nov12 111027 1220.50 1256.25 1220.50 1251.00 +30.25 4,542 46,288 +33
Jan13 111027 1250.25 1261.00 1229.00 1259.25 +30.25 8 10,239 +4
Mar13 111027 1256.00 1264.75 1234.50 1264.75 +30.25 0 162 +0
May13 111027 1257.50 1266.75 1236.25 1266.75 +30.50 4 98 +1
Jul13 111027 1263.00 1274.25 1241.25 1271.50 +30.25 6 194 +3
Aug13 111027 1268.00 1268.00 1237.75 1268.00 +30.25      
Sep13 111027 1252.00 1252.00 1221.75 1252.00 +30.25      
Total Volume and Open Interest 211,997 534,165 -8,761
Soybean Meal(CBOT)
Dec11 111027 318.00 324.80 317.50 323.50 +6.50 33,229 84,438 -1,675
Jan12 111027 319.50 326.60 319.50 325.60 +6.90 10,347 21,566 -193
Mar12 111027 324.60 329.10 323.20 328.50 +6.80 4,211 23,314 +438
May12 111027 325.70 331.30 325.50 330.50 +6.60 3,606 19,969 +1,345
Jul12 111027 328.60 334.10 321.50 333.60 +6.70 2,798 16,462 -132
Aug12 111027 330.90 334.50 329.40 333.90 +6.90 128 3,097 +16
Sep12 111027 332.50 334.30 329.00 332.90 +7.00 303 3,661 +39
Oct12 111027 325.20 329.50 321.00 328.20 +7.20 289 2,574 +129
Dec12 111027 322.70 329.50 321.60 328.80 +7.20 963 10,418 +42
Jan13 111027 330.50 330.50 323.30 330.50 +7.20 74 897 +67
Total Volume and Open Interest 56,048 187,848 +117
Soybean Oil(CBOT)
Dec11 111027 50.95 52.50 50.95 52.11 +1.22 41,381 116,091 +130
Jan12 111027 51.20 52.76 51.20 52.37 +1.21 10,018 72,291 +581
Mar12 111027 51.70 53.14 51.70 52.75 +1.22 6,796 45,077 -445
May12 111027 52.21 53.46 52.20 53.10 +1.23 3,030 29,281 +595
Jul12 111027 52.57 53.76 52.57 53.39 +1.27 5,271 20,860 +224
Aug12 111027 53.33 53.85 53.20 53.47 +1.26 19 2,833 +1
Sep12 111027 53.31 53.89 53.20 53.52 +1.28 1,210 3,436 +90
Oct12 111027 53.28 53.66 52.15 53.41 +1.26 598 3,896 +460
Dec12 111027 52.70 53.78 52.12 53.41 +1.29 1,651 12,020 -352
Jan13 111027 53.41 53.41 52.12 53.41 +1.29 15 37 +2
Total Volume and Open Interest 69,994 305,943 +1,291
Canola(WCE)
Nov11 111027 534.0 537.5 528.0 530.5 +0.6 3,553 2,574 -6,196
Jan12 111027 530.7 539.5 530.0 535.5 +4.8 9,215 103,403 +1,949
Mar12 111027 538.0 547.1 538.0 543.3 +5.1 2,005 23,375 +1,118
May12 111027 547.8 552.2 547.7 548.4 +4.5 391 12,588 +145
Jul12 111027 553.6 557.2 552.6 553.4 +4.5 178 5,399 +40
Total Volume and Open Interest 15,371 159,625 -2,943
Corn(CBOT)
Dec11 111027 637.75 657.50 637.75 651.50 +14.25 164,234 516,362 -8,613
Mar12 111027 650.25 669.25 650.00 663.50 +14.00 61,701 297,255 +8,016
May12 111027 656.00 674.75 656.00 668.75 +13.50 11,506 87,860 -33
Jul12 111027 659.50 677.75 659.25 671.75 +13.00 16,471 116,386 +1,594
Sep12 111027 618.25 635.00 618.25 632.25 +14.00 1,846 32,181 +740
Dec12 111027 600.25 615.00 599.25 613.25 +12.75 10,559 127,231 +1,228
Mar13 111027 612.75 625.00 611.25 623.25 +12.00 74 29,712 -5
May13 111027 622.00 630.00 617.75 629.50 +11.75 17 1,185 +10
Jul13 111027 625.00 635.00 622.25 633.75 +11.50 20 1,509 -10
Sep13 111027 603.25 606.75 596.50 606.75 +10.25 8 316 +4
Total Volume and Open Interest 266,785 1,223,806 +3,044
Wheat(CBOT)
Dec11 111027 620.00 647.75 619.50 644.00 +24.50 51,269 191,453 -3,609
Mar12 111027 657.50 682.00 657.00 679.75 +23.50 15,674 102,531 +4,900
May12 111027 680.00 703.75 680.00 702.25 +23.50 1,927 31,848 +450
Jul12 111027 695.25 720.50 694.25 718.25 +24.00 5,762 64,851 +420
Sep12 111027 726.25 740.00 715.00 740.00 +25.00 1,361 5,084 +587
Dec12 111027 733.75 760.00 732.50 756.00 +23.50 2,943 32,774 +757
Total Volume and Open Interest 78,998 432,431 +3,489
Wheat(KCBT)
Dec11 111027 716.75 739.00 716.75 738.00 +22.00 7,728 56,082 -770
Mar12 111027 730.25 752.50 730.25 752.50 +22.25 3,865 49,823 +417
May12 111027 740.50 762.25 740.50 762.25 +23.50 393 8,606 +71
Jul12 111027 747.00 771.00 747.00 770.75 +23.75 2,175 33,994 +616
Sep12 111027 763.00 785.50 763.00 785.50 +23.50 311 2,784 +77
Dec12 111027 780.50 804.00 780.50 804.00 +24.00 404 3,771 +139
Total Volume and Open Interest 14,877 155,345 +549
Wheat(MGE)
Dec11 111027 910.00 930.00 910.00 923.00 +12.75 589 10,155 -271
Mar12 111027 845.25 867.00 845.25 859.00 +13.50 1,531 16,229 -2
May12 111027 833.25 848.50 833.25 842.50 +14.25 267 5,206 +36
Jul12 111027 829.00 839.75 826.75 834.00 +13.75 184 5,785 +58
Sep12 111027 793.75 814.50 793.75 813.25 +16.50 76 2,948 +17
Total Volume and Open Interest 2,722 42,231 -139
Oats(CBOT)
Dec11 111027 330.25 336.25 329.00 333.50 +3.50 945 11,121 -131
Mar12 111027 340.25 346.50 339.75 344.00 +4.00 497 5,099 +441
May12 111027 350.50 350.50 346.50 350.50 +4.00 0 265 +0
Jul12 111027 351.00 356.50 351.00 356.50 +4.00 1 21 +1
Total Volume and Open Interest 1,443 16,627 +311
Rough Rice(CBOT)
Nov11 111027 16.83 17.07 16.79 16.94 +0.06 1,346 3,729 -953
Jan12 111027 17.19 17.35 17.07 17.24 +0.07 1,625 10,372 +948
Mar12 111027 17.43 17.62 17.37 17.54 +0.07 210 3,432 +112
May12 111027 17.75 17.85 17.70 17.81 +0.08 39 331 +26
Total Volume and Open Interest 3,268 18,394 +167
Live Cattle(CME)
Oct11 111027 121.450 122.135 120.300 120.750 -0.300 2,250 2,663 -1,255
Dec11 111027 120.830 121.635 119.500 119.900 -0.530 23,207 145,508 -3,926
Feb12 111027 123.450 124.200 122.430 122.680 -0.370 7,780 81,054 +669
Apr12 111027 126.885 127.550 126.350 126.450 -0.050 4,232 64,142 -65
Jun12 111027 124.950 125.650 124.550 124.850 +0.100 2,233 29,061 +171
Aug12 111027 124.950 125.600 124.535 125.100 +0.100 594 5,998 +103
Total Volume and Open Interest 40,537 332,558 -4,213
Feeder Cattle(CME)
Oct11 111027 139.850 140.050 139.700 139.935 +0.200 633 2,019 -302
Nov11 111027 141.750 142.700 141.285 141.575 -0.125 2,437 8,786 -615
Jan12 111027 146.285 147.000 145.350 145.950 -0.335 2,272 15,448 +418
Mar12 111027 146.700 147.600 146.200 146.880 -0.070 464 5,037 +28
Apr12 111027 147.200 148.150 146.950 147.200 -0.550 215 1,259 +65
May12 111027 147.300 148.350 147.000 147.500 -0.300 137 1,451 +50
Aug12 111027 148.075 149.200 148.075 148.435 -0.315 95 1,618 +26
Total Volume and Open Interest 6,293 35,757 -309
Lean Hogs(CME)
Dec11 111027 87.180 88.100 86.500 86.650 -0.385 18,957 99,996 -867
Feb12 111027 89.850 90.550 89.250 89.680 +0.030 8,371 67,530 +592
Apr12 111027 92.680 93.080 91.950 92.180 -0.250 4,025 52,440 +99
May12 111027 97.580 98.050 97.100 97.850 -0.100 80 2,113 +9
Jun12 111027 98.750 99.400 98.430 98.730 -0.220 2,227 32,519 +608
Jul12 111027 97.800 98.150 97.300 97.535 -0.365 180 9,008 +30
Aug12 111027 95.950 96.050 95.350 95.680 -0.205 229 9,830 +21
Oct12 111027 84.200 84.650 84.000 84.500 -0.150 79 4,755 +9
Total Volume and Open Interest 34,191 280,081 +504
Class III Milk(CME)
Oct11 111027 18.02 18.02 18.00 18.00 unch 12 5,167 -10
Nov11 111027 17.90 18.15 17.88 18.09 +0.21 188 5,315 -57
Dec11 111027 17.24 17.50 17.24 17.45 +0.22 249 4,913 +61
Jan12 111027 16.65 16.85 16.62 16.80 +0.20 137 2,518 +52
Feb12 111027 16.26 16.55 16.26 16.41 +0.18 86 2,229 +34
Total Volume and Open Interest 1,132 32,212 +258
Cocoa(ICE)
Dec11 111027 2707 2767 2701 2756 +63 15,612 71,315 -1,581
Mar12 111027 2725 2791 2725 2779 +52 7,091 67,416 +2,726
May12 111027 2759 2800 2756 2789 +50 903 21,680 +158
Jul12 111027 2775 2810 2774 2805 +52 537 11,099 +342
Sep12 111027 2805 2823 2802 2814 +49 102 11,556 -21
Dec12 111027 2811 2833 2804 2823 +44 117 10,333 +14
Mar13 111027 2820 2845 2820 2834 +37 18 2,757 -6
Total Volume and Open Interest 24,384 198,298 +1,628
Coffee "C"(ICE)
Dec11 111027 234.00 240.95 234.00 234.60 +0.90 11,300 59,702 -207
Mar12 111027 238.90 243.90 237.40 237.75 +0.85 5,566 36,083 +488
May12 111027 240.30 244.80 238.65 239.05 +0.75 1,515 14,025 +65
Jul12 111027 242.55 245.40 239.20 239.60 +0.55 342 4,339 +29
Sep12 111027 241.65 243.80 238.75 239.15 +0.45 142 5,111 +101
Dec12 111027 242.85 242.85 238.50 238.50 +0.65 33 2,809 +0
Total Volume and Open Interest 18,918 123,085 +478
Orange Juice(ICE)
Nov11 111027 191.50 192.55 188.90 190.00 -2.55 583 1,244 -503
Jan12 111027 177.35 179.00 172.85 174.90 -2.45 2,630 19,379 +1,681
Mar12 111027 174.30 175.00 170.75 170.90 -3.00 151 4,392 +44
May12 111027 169.65 169.65 168.30 168.30 -3.10 11 1,554 +0
Jul12 111027 168.60 168.60 168.60 168.60 -3.10 0 319 +0
Sep12 111027 167.60 167.60 167.60 167.60 -2.25 0 53 +0
Total Volume and Open Interest 3,375 26,954 +1,222
Sugar #11(ICE)
Mar12 111027 26.71 27.09 26.59 26.86 +0.51 34,946 244,461 -4,019
May12 111027 26.04 26.26 25.84 26.05 +0.45 10,004 84,044 +2,111
Jul12 111027 25.00 25.40 25.00 25.19 +0.41 4,208 72,441 -52
Oct12 111027 24.75 25.05 24.74 24.79 +0.36 2,363 43,715 -185
Mar13 111027 24.85 25.08 24.78 24.81 +0.29 1,197 30,981 +184
Total Volume and Open Interest 53,722 505,811 -1,691
London Cocoa(LCE)
Dec11 111027 1720 1726 1701 1714 +14 6,325 78,306 +156
Mar12 111027 1743 1751 1726 1739 +14 3,839 57,431 +310
May12 111027 1758 1762 1744 1752 +12 1,323 16,756 +425
Jul12 111027 1773 1776 1761 1766 +12 597 18,634 +262
Sep12 111027 1781 1786 1775 1779 +12 372 13,599 +116
Dec12 111027 1799 1802 1789 1794 +13 33 10,697 +28
Mar13 111027 1810 1810 1810 1810 +19 0 2,366 +0
Total Volume and Open Interest 12,489 198,296 +1,297
London Sugar(LCE)
Dec11 111027 724.30 727.50 712.90 714.90 -7.60 1,959 19,691 -51
Mar12 111027 677.80 685.10 675.00 681.40 +6.90 1,895 16,951 +207
May12 111027 667.10 672.20 664.10 670.30 +5.90 412 6,870 +74
Aug12 111027 652.60 656.00 650.00 655.80 +5.90 191 4,111 -10
Oct12 111027 643.50 650.30 640.90 646.70 +6.40 146 2,552 +16
Total Volume and Open Interest 4,684 51,915 +240
Cotton(ICE)
Dec11 111027 100.30 104.32 99.91 104.32 +4.00 8,169 84,447 -145
Mar12 111027 99.10 102.55 98.51 102.31 +3.40 3,096 47,853 +692
May12 111027 98.03 101.55 98.03 101.47 +3.11 496 11,051 +135
Jul12 111027 97.50 101.05 97.50 100.37 +2.71 596 12,041 +6
Oct12 111027 99.09 99.09 99.09 99.09 +2.58 0 3 +0
Dec12 111027 94.50 97.50 94.50 97.36 +2.70 329 3,990 +236
Total Volume and Open Interest 12,737 160,306 +949
Lumber(CME)
Nov11 111027 221.6 227.9 221.2 223.1 +2.8 187 1,809 -57
Jan12 111027 233.5 242.5 233.5 237.5 +4.0 272 6,229 -11
Mar12 111027 254.0 259.3 251.0 253.9 +2.0 48 1,671 +20
May12 111027 263.4 270.0 263.4 268.3 +1.8 1 162 +1
Total Volume and Open Interest 509 9,899 -46
Crude Oil(NYM)
Dec11 111027 90.98 94.25 90.74 93.96 +3.76 411,445 327,960 -18,657
Jan12 111027 90.95 94.16 90.81 93.82 +3.64 113,152 184,045 +6,776
Feb12 111027 90.99 94.04 90.99 93.68 +3.53 59,191 73,333 -196
Mar12 111027 91.07 93.98 91.07 93.54 +3.46 41,592 68,671 +2,765
Apr12 111027 91.36 93.84 91.36 93.41 +3.43 17,945 36,209 -607
May12 111027 91.44 93.62 91.10 93.31 +3.42 15,370 27,882 +224
Jun12 111027 91.35 93.65 91.00 93.20 +3.41 34,991 73,546 -2,004
Jul12 111027 91.38 93.31 91.38 93.09 +3.39 6,193 34,260 -313
Aug12 111027 90.59 92.99 90.59 92.96 +3.36 5,489 21,394 +343
Sep12 111027 90.47 93.35 90.46 92.85 +3.32 5,943 22,366 +392
Oct12 111027 92.31 92.77 92.31 92.77 +3.28 4,710 23,229 -227
Nov12 111027 91.80 92.74 91.80 92.74 +3.26 4,812 24,876 -561
Dec12 111027 90.60 93.25 90.33 92.72 +3.25 39,895 164,660 +747
Jan13 111027 92.61 92.61 92.61 92.61 +3.25 1,744 25,882 -20
Feb13 111027 92.46 92.46 92.46 92.46 +3.25 1,348 10,047 -11
Mar13 111027 92.33 92.33 92.33 92.33 +3.26 451 8,671 +8
Total Volume and Open Interest 788,732 1,377,846 -11,051
e-miNY Crude Oil(NYM)
Oct11 110919 87.250 87.400 84.800 85.700 -2.250 4,569 1,489 -206
Nov11 111019 88.200 89.500 86.100 86.100 -2.250 5,853 2,683 -142
Dec11 111027 90.900 94.250 90.800 93.950 +3.750 11,856 2,462 +203
Jan12 111027 91.000 94.050 91.000 93.825 +3.650 457 270 -57
Feb12 111027 91.600 93.700 91.600 93.675 +3.525 52 85 +0
Mar12 111027 93.550 93.550 93.550 93.550 +3.475 0 17 +0
Apr12 111027 93.400 93.400 93.400 93.400 +3.425 0 22 +0
May12 111027 93.300 93.300 93.300 93.300 +3.400 0 7 +0
Jun12 111027 93.200 93.200 93.200 93.200 +3.400 0 17 +0
Jul12 111027 93.100 93.100 93.100 93.100 +3.400 0 4 +0
Total Volume and Open Interest 12,365 3,112 +146
Heating Oil(NYM)
Nov11 111027 302.15 311.18 302.06 309.84 +8.26 33,195 21,522 -9,424
Dec11 111027 302.56 311.74 302.55 310.37 +8.27 64,998 90,833 +6,217
Jan12 111027 302.71 310.78 302.05 309.53 +8.52 23,169 50,360 +1,310
Feb12 111027 301.38 309.00 300.35 308.07 +8.78 8,622 25,033 -28
Mar12 111027 299.57 306.09 299.57 305.54 +8.91 5,147 22,600 +747
Apr12 111027 302.00 302.00 301.54 301.67 +9.07 2,160 11,264 +254
May12 111027 292.86 297.89 292.86 297.89 +9.25 1,327 8,742 +175
Jun12 111027 288.30 296.74 288.30 295.56 +9.38 5,499 35,161 +1,014
Jul12 111027 295.16 295.16 295.16 295.16 +9.37 274 7,458 +19
Aug12 111027 293.01 295.14 293.01 295.14 +9.37 105 4,216 +22
Sep12 111027 293.55 295.34 293.28 295.34 +9.37 193 4,573 +47
Oct12 111027 294.01 295.93 294.00 295.93 +9.40 57 1,488 -3
Total Volume and Open Interest 145,692 298,906 +409
Gasoline(NYMEX)
Nov11 111027 265.50 277.10 265.50 274.20 +9.04 32,150 18,418 -5,553
Dec11 111027 263.28 273.17 263.21 270.72 +8.19 55,411 93,562 +952
Jan12 111027 263.20 271.21 263.20 269.25 +8.14 15,879 41,903 +1,577
Feb12 111027 261.29 270.93 261.29 268.90 +8.41 8,287 18,942 +1,343
Mar12 111027 261.49 270.55 261.49 269.28 +8.53 7,259 24,452 +851
Apr12 111027 279.42 283.10 279.42 282.40 +8.53 5,846 20,376 +1,109
May12 111027 281.05 281.88 280.27 281.88 +8.56 3,386 10,534 +390
Jun12 111027 275.63 281.33 274.28 280.07 +8.51 3,242 20,306 +101
Jul12 111027 277.77 277.77 277.77 277.77 +8.44 483 5,823 +230
Aug12 111027 275.32 275.32 275.17 275.17 +8.45 128 5,202 +9
Total Volume and Open Interest 133,855 282,461 +1,897
e-miNY RBOB Gasoline(NYM)
Nov11 111027 274.20 274.20 274.20 274.20 +9.00      
Dec11 111027 270.70 270.72 270.70 270.70 +8.20      
Jan12 111027 269.30 269.30 269.25 269.30 +8.20 0 1 +0
Feb12 111027 268.90 268.90 268.90 268.90 +8.40 0 1 +0
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Nov11 111027 3.590 3.600 3.495 3.524 -0.066 70,465 9,274 -15,762
Dec11 111027 3.775 3.834 3.724 3.764 -0.011 102,139 179,986 +12,542
Jan12 111027 3.927 3.961 3.870 3.896 -0.015 35,688 239,951 -206
Feb12 111027 3.925 3.972 3.887 3.911 -0.017 11,695 79,129 -590
Mar12 111027 3.900 3.940 3.858 3.882 -0.016 11,392 92,795 +1,358
Apr12 111027 3.891 3.932 3.852 3.875 -0.017 14,807 89,440 -257
May12 111027 3.904 3.968 3.890 3.912 -0.016 3,130 31,860 +287
Jun12 111027 3.970 4.005 3.932 3.953 -0.015 927 15,612 +8
Jul12 111027 4.010 4.051 3.979 4.000 -0.014 1,177 18,117 -145
Aug12 111027 4.022 4.076 4.011 4.027 -0.013 1,128 12,494 +34
Sep12 111027 4.025 4.078 4.006 4.029 -0.013 1,024 10,045 -68
Oct12 111027 4.063 4.117 4.046 4.069 -0.011 6,885 49,479 +585
Nov12 111027 4.235 4.264 4.196 4.217 -0.011 1,078 13,096 +87
Dec12 111027 4.496 4.518 4.454 4.474 -0.011 2,288 16,853 +374
Jan13 111027 4.610 4.657 4.598 4.616 -0.011 4,478 26,400 -449
Feb13 111027 4.594 4.642 4.586 4.602 -0.011 81 5,308 +14
Total Volume and Open Interest 269,952 974,788 -2,539
Brent Crude Oil(ICE)
Dec11 111027 109.50 112.79 109.50 112.08 +3.17 205,830 205,645 +4,829
Jan12 111027 108.30 111.98 108.28 111.23 +3.41 104,245 157,949 +10,812
Feb12 111027 107.56 111.42 107.54 110.67 +3.55 56,287 95,688 -894
Mar12 111027 106.88 110.85 106.86 110.12 +3.65 39,762 85,260 +3,551
Apr12 111027 106.81 110.40 106.61 109.70 +3.73 15,052 34,097 +2,002
May12 111027 106.39 110.00 106.19 109.32 +3.79 11,482 19,181 -295
Jun12 111027 105.99 109.59 105.79 108.91 +3.82 32,311 58,008 -2,055
Jul12 111027 106.01 109.15 106.01 108.47 +3.79 5,705 16,976 -30
Aug12 111027 105.60 108.61 105.60 108.00 +3.73 4,346 16,802 +607
Sep12 111027 107.15 107.49 107.15 107.49 +3.68 5,340 20,558 -395
Oct12 111027 107.04 107.04 107.04 107.04 +3.63 2,346 10,062 +46
Nov12 111027 106.61 106.61 106.61 106.61 +3.58 2,133 13,959 +197
Dec12 111027 103.61 106.73 103.41 106.17 +3.54 24,456 99,279 +1,284
Jan13 111027 105.82 105.82 105.82 105.82 +3.51 973 7,847 +108
Total Volume and Open Interest 523,011 984,426 +20,472
Gas Oil(ICE)
Nov11 111027 952.25 977.00 951.75 969.75 +15.75 46,498 105,993 -1,760
Dec11 111027 939.00 966.50 939.00 958.75 +16.25 79,871 122,697 +2,521
Jan12 111027 934.50 959.75 932.75 952.25 +17.50 24,606 59,466 +2,906
Feb12 111027 929.75 953.75 926.50 946.25 +18.00 11,936 47,375 +795
Mar12 111027 922.75 948.00 922.75 940.50 +18.50 7,690 28,484 +890
Apr12 111027 916.75 942.25 916.75 934.50 +18.50 4,608 20,261 +600
May12 111027 911.50 937.00 911.50 929.25 +18.50 3,305 19,509 +119
Jun12 111027 909.00 935.00 909.00 926.75 +18.50 8,076 47,402 +2,251
Jul12 111027 916.50 934.75 916.50 927.50 +18.75 946 15,146 +320
Aug12 111027 914.25 935.50 914.25 928.50 +19.25 884 10,681 +31
Total Volume and Open Interest 197,782 569,243 +9,225
Ethanol(CBOT)
Oct11 111005 2.517 2.520 2.496 2.520 +0.062 73 103 -30
Nov11 111027 2.730 2.739 2.712 2.735 +0.046 179 652 -27
Dec11 111027 2.611 2.632 2.605 2.626 +0.040 262 1,651 +78
Jan12 111027 2.445 2.471 2.445 2.471 +0.039 518 1,678 +185
Feb12 111027 2.388 2.412 2.388 2.412 +0.030 319 1,037 +168
Mar12 111027 2.395 2.416 2.395 2.416 +0.033 192 933 -69
Apr12 111027 2.400 2.422 2.400 2.420 +0.036 5 707 +5
May12 111027 2.400 2.438 2.400 2.434 +0.029 33 716 +17
Total Volume and Open Interest 1,667 11,255 +422
WTI Crude Oil(ICE)
Dec11 111027 91.10 94.24 90.98 93.96 +3.76 101,240 108,654 +5,893
Jan12 111027 91.31 94.17 91.31 93.82 +3.64 37,210 46,719 -971
Feb12 111027 91.49 94.00 91.44 93.68 +3.53 26,433 24,720 +2,034
Mar12 111027 91.83 93.89 91.30 93.54 +3.46 14,592 19,272 +221
Apr12 111027 91.63 93.70 91.17 93.41 +3.43 8,673 7,954 -340
May12 111027 91.43 93.67 91.03 93.31 +3.42 5,846 6,996 -160
Jun12 111027 91.08 93.58 90.89 93.20 +3.41 18,060 37,759 +3,078
Jul12 111027 91.65 93.49 91.05 93.09 +3.39 2,134 7,021 -191
Aug12 111027 90.99 92.97 90.99 92.96 +3.36 1,849 4,529 +203
Sep12 111027 92.85 92.85 92.85 92.85 +3.32 1,572 7,699 -33
Oct12 111027 92.77 92.77 92.77 92.77 +3.28 683 2,329 +90
Nov12 111027 92.74 92.74 92.74 92.74 +3.26 527 3,022 -114
Dec12 111027 90.62 93.15 90.33 92.72 +3.25 12,738 52,559 +2,452
Jan13 111027 92.61 92.61 92.61 92.61 +3.25 5 1,945 -5
Feb13 111027 92.46 92.46 92.46 92.46 +3.25 0 592 +0
Mar13 111027 92.33 92.33 92.33 92.33 +3.26 0 1,475 +0
Total Volume and Open Interest 235,675 423,569 +11,549
US Dollar Index(ICE)
Dec11 111027 76.455 76.460 74.860 75.010 -1.463 32,037 62,893 -475
Mar12 111027 76.375 76.375 75.255 75.385 -1.502 8 579 +2
Jun12 111027 76.000 76.000 75.845 75.845 -1.503 0 2 +0
Total Volume and Open Interest 32,045 63,474 -473
Australian Dollar(CME)
Dec11 111027 103.35 106.87 103.25 106.58 +3.35 150,868 125,091 -1,270
Mar12 111027 102.87 105.69 102.22 105.51 +3.29 60 313 +10
Jun12 111027 104.54 104.54 101.36 104.54 +3.18 0 19 +0
Total Volume and Open Interest 150,928 125,556 -1,260
British Pound(CME)
Dec11 111027 159.56 161.33 159.45 161.06 +1.58 100,933 170,555 -817
Mar12 111027 159.71 160.90 159.31 160.90 +1.59 62 190 +10
Jun12 111027 160.75 160.75 159.16 160.75 +1.59 0 3 +0
Total Volume and Open Interest 100,995 170,753 -807
Canadian Dollar(CME)
Dec11 111027 99.38 100.97 99.24 100.81 +1.57 97,006 115,255 +11
Mar12 111027 99.35 100.75 99.06 100.61 +1.55 156 3,422 +19
Jun12 111027 99.95 100.58 98.91 100.46 +1.55 31 787 +0
Sep12 111027 100.45 100.45 98.83 100.30 +1.47 15 646 +8
Total Volume and Open Interest 97,208 120,225 +38
Japanese Yen(CME)
Dec11 111027 131.27 132.26 131.18 131.75 +0.36 77,710 164,397 -514
Mar12 111027 131.52 132.48 131.52 131.99 +0.34 69 701 +21
Jun12 111027 132.24 132.24 131.94 132.24 +0.30 1 22 +1
Total Volume and Open Interest 77,780 165,124 -492
Swiss Franc(CME)
Dec11 111027 113.49 116.82 113.42 116.42 +2.94 27,329 25,335 -1,730
Mar12 111027 114.00 117.00 113.76 116.68 +2.92 55 624 +1
Jun12 111027 116.97 116.97 114.09 116.97 +2.88 0 5 +0
Total Volume and Open Interest 27,384 25,968 -1,729
EuroFX(CME)
Dec11 111027 138.91 142.41 138.58 142.01 +3.11 353,908 230,480 -1,860
Mar12 111027 138.96 142.31 138.88 141.96 +3.08 792 2,763 +175
Jun12 111027 141.88 141.93 138.89 141.93 +3.04 0 831 +0
Total Volume and Open Interest 354,700 234,089 -1,685
Mexican Peso(CME)
Nov11 111027 760.0 760.0 743.2 760.0 +16.8      
Dec11 111027 742.8 760.5 742.8 758.0 +16.8 32,831 98,335 +2,384
Total Volume and Open Interest 32,832 98,698 +2,385
Brazilian Real(CME)
Nov11 111027 585.40 586.45 585.40 585.40 +18.10 1,504 5 -1,500
Dec11 111027 571.90 581.20 571.90 581.20 +17.55 166 5,331 +143
Jan12 111027 577.90 578.90 577.90 577.90 +17.55 0 10,149 +0
Feb12 111027 574.60 575.60 574.60 574.60 +17.55      
Total Volume and Open Interest 1,670 30,806 -1,357
30-Year T-Bonds(CBOT)
Dec11 111027 138~270 139~040 135~070 135~130 -3~120 373,391 616,114 -1,984
Mar12 111027 137~200 138~080 134~220 134~240 -3~160 1,026 2,623 +204
Jun12 111027 133~240 137~080 133~240 133~240 -3~160 2 5 +2
Total Volume and Open Interest 374,419 618,742 -1,778
10-Year T-Notes(CBOT)
Dec11 111027 128~185 128~235 127~060 127~100 -1~085 1,324,570 1,465,735 -25,014
Mar12 111027 127~155 127~225 126~070 126~115 -1~110 1,372 14,442 +1,023
Jun12 111027 125~115 126~225 125~115 125~115 -1~110      
Total Volume and Open Interest 1,325,942 1,480,177 -23,991
5-Year T-Notes(CBOT)
Dec11 111027 122~027 122~039 121~074 121~088 -0~067 792,460 1,198,135 -49,484
Mar12 111027 121~066 121~090 121~022 121~022 -0~068 3,167 4,201 +2,703
Jun12 111027 120~046 120~114 120~046 120~046 -0~068      
Total Volume and Open Interest 795,627 1,202,336 -46,781
2 Year T-Notes(CBOT)
Dec11 111027 110~011 110~013 110~001 110~002 -0~007 262,805 709,089 -11,849
Mar12 111027 110~008 110~009 109~127 109~127 -0~009 1,127 2,059 -33
Jun12 111027 109~091 109~100 109~091 109~091 -0~009      
Total Volume and Open Interest 263,932 711,148 -11,882
Eurodollars(CME)
Dec11 111027 99.455 99.500 99.450 99.495 +0.040 138,938 1,022,212 +1,301
Mar12 111027 99.370 99.435 99.365 99.425 +0.055 138,230 954,308 -22,089
Jun12 111027 99.345 99.400 99.345 99.390 +0.045 128,050 1,069,520 +10,846
Sep12 111027 99.335 99.385 99.330 99.360 +0.030 141,124 737,166 +5,046
Dec12 111027 99.325 99.360 99.315 99.330 +0.010 161,194 754,118 +5,066
Mar13 111027 99.310 99.325 99.275 99.295 -0.015 156,187 786,260 +18,525
Jun13 111027 99.260 99.265 99.205 99.225 -0.035 140,969 537,824 +7,481
Sep13 111027 99.170 99.180 99.095 99.115 -0.055 124,190 456,800 +2,666
Dec13 111027 99.025 99.035 98.920 98.945 -0.075 141,922 437,449 +8,414
Mar14 111027 98.865 98.880 98.735 98.765 -0.095 102,911 314,252 +1,327
Jun14 111027 98.670 98.685 98.525 98.555 -0.110 104,734 269,753 +8,653
Sep14 111027 98.465 98.480 98.305 98.335 -0.125 88,717 175,406 +6,476
Dec14 111027 98.250 98.265 98.080 98.110 -0.135 91,084 160,660 +12,325
Mar15 111027 98.040 98.045 97.865 97.900 -0.145 34,485 112,797 -417
Jun15 111027 6.085 6.105 5.910 5.940 -0.155 41,122 98,466 +4,698
Sep15 111027 5.880 5.905 5.700 5.730 -0.165 26,991 78,770 -563
Dec15 111027 5.680 5.705 5.490 5.520 -0.175 17,075 54,867 +838
Mar16 111027 5.520 5.535 5.315 5.345 -0.185 14,733 50,357 +543
Total Volume and Open Interest 1,835,440 8,297,950 +73,998
30 Day Federal Funds(CBOT)
Oct11 111027 99.927 99.930 99.927 99.927 unch 486 64,275 -55
Nov11 111027 99.920 99.920 99.915 99.920 unch 723 66,697 +118
Dec11 111027 99.920 99.920 99.915 99.920 unch 2,483 62,863 +224
Jan12 111027 99.905 99.910 99.900 99.910 unch 816 53,012 +80
Feb12 111027 99.900 99.900 99.895 99.900 unch 1,327 45,058 -302
Mar12 111027 99.895 99.895 99.890 99.890 -0.005 1,900 30,774 +512
Total Volume and Open Interest 18,874 643,000 +1,096
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Dec11 111027 99.675 99.675 99.675 99.675 unch 0 281 +0
Mar12 111027 99.670 99.670 99.670 99.670 unch 0 300 +0
Jun12 111027 99.673 99.673 99.673 99.673 unch      
Sep12 111027 99.670 99.670 99.670 99.670 unch      
Dec12 111027 99.670 99.670 99.670 99.670 unch      
Mar13 111027 99.670 99.670 99.670 99.670 unch      
Jun13 111027 99.625 99.625 99.625 99.625 unch      
Sep13 111027 99.485 99.485 99.485 99.485 unch      
Dec13 111027 99.345 99.345 99.345 99.345 unch      
Mar14 111027 99.205 99.205 99.205 99.205 unch      
Total Volume and Open Interest 0 581 +0
3-Mth Euro-Yen(SGX)
Dec11 111027 99.67 99.67 99.67 99.67 unch 300 2,479 +300
Mar12 111027 99.67 99.67 99.67 99.67 unch 0 2,378 +0
Jun12 111027 99.67 99.67 99.67 99.67 unch 0 1,470 +0
Sep12 111027 99.67 99.67 99.67 99.67 unch 0 710 +0
Dec12 111027 99.67 99.67 99.67 99.67 unch 0 151 +0
Mar13 111027 99.67 99.67 99.67 99.67 unch 0 1 +0
Jun13 111027 99.62 99.62 99.62 99.62 unch      
Sep13 111027 99.49 99.49 99.49 99.49 unch      
Total Volume and Open Interest 300 7,191 +300
Japanese Gov't Bonds(SGX)
Dec11 111027 142.70 142.72 142.47 142.54 -0.15 3,487 20,815 +1,565
Mar12 111027 141.95 141.95 141.95 141.95 -0.15 0 5 +0
Jun12 111027 139.86 139.86 139.86 139.86 -0.15      
Total Volume and Open Interest 3,487 20,820 +1,565
Euro-Bund(EUREX)
Dec11 111027 134.55 134.78 133.15 133.71 -1.91 901,416 878,212 +1,316
Mar12 111027 134.93 134.95 133.32 133.91 -2.09 289 2,272 +1
Jun12 111027 134.00 134.10 133.50 134.10 -1.82      
Total Volume and Open Interest 901,705 880,484 +1,317
Euro-Bobl(EUREX)
Dec11 111027 121.87 122.03 121.09 121.39 -0.96 482,326 731,958 +10,209
Mar12 111027 122.00 122.05 121.38 121.61 -1.05 208 18,097 -95
Jun12 111027 121.54 121.54 121.54 121.54 -0.96      
Total Volume and Open Interest 482,534 750,055 +10,114
3-Mth Euribor(EUREX)
Dec11 111027 98.595 98.595 98.595 98.595 -0.025 1 1,758 +1
Mar12 111027 98.800 98.800 98.755 98.755 -0.065 0 2,182 +0
Jun12 111027 98.850 98.850 98.795 98.795 -0.110 1 958 +0
Total Volume and Open Interest 17 8,180 +1
Long Gilt(LIFFE)
Dec11 111027 127~06 127~25 126~15 126~25 -1~21 135,626 296,161 -1,782
Mar12 111027 111~04 111~16 110~13 110~18 -1~20 9,172 7,845 +4,998
Total Volume and Open Interest 144,798 304,006 +3,216
3-Mth Short Sterling(LIFFE)
Dec11 111027 98.91 98.97 98.91 98.96 +0.06 34,721 368,792 +4,867
Mar12 111027 98.90 98.96 98.90 98.95 +0.05 31,166 348,443 -262
Jun12 111027 98.92 98.97 98.90 98.95 +0.03 21,837 210,998 +901
Sep12 111027 98.92 98.96 98.90 98.93 +0.01 21,384 229,290 +3,795
Dec12 111027 98.87 98.92 98.84 98.87 -0.02 26,184 175,853 -1,758
Mar13 111027 98.82 98.87 98.78 98.81 -0.05 23,808 156,187 -1,730
Total Volume and Open Interest 197,974 1,888,552 +11,805
3-Mth Euribor(LIFFE)
Dec11 111027 98.615 98.620 98.575 98.595 -0.025 120,345 735,032 -6,050
Mar12 111027 98.805 98.815 98.730 98.755 -0.065 103,274 511,530 -3,131
Jun12 111027 98.890 98.895 98.765 98.795 -0.110 72,201 372,934 -140
Total Volume and Open Interest 666,698 3,382,118 +14,040
3-Mth Aus T-Bills(SFE)
Dec11 111027 95.58 95.58 95.44 95.45 -0.13 25,896 228,573 +1,939
Mar12 111027 95.96 95.98 95.80 95.82 -0.14 23,822 186,023 -9,272
Jun12 111027 96.07 96.09 95.91 95.92 -0.16 16,204 115,552 -221
Sep12 111027 96.03 96.05 95.87 95.88 -0.15 7,322 78,812 -71
Dec12 111027 95.92 95.96 95.79 95.79 -0.16 5,385 49,442 +1,684
Mar13 111027 95.85 95.87 95.71 95.71 -0.16 2,959 46,486 +582
Jun13 111027 95.78 95.78 95.63 95.64 -0.15 1,771 31,671 -389
Sep13 111027 95.70 95.70 95.54 95.55 -0.15 132 15,103 +87
Dec13 111027 95.46 95.46 95.46 95.46 -0.15 7 3,398 -2
Mar14 111027 95.36 95.36 95.36 95.36 -0.15 0 444 -1
Total Volume and Open Interest 83,498 755,570 -5,664
10-Year Aus T-Bonds(SFE)
Dec11 111027 95.60 95.60 95.46 95.48 -0.12 45,578 353,831 +315
Mar12 111027 95.48 95.48 95.48 95.48 -0.12      
Total Volume and Open Interest 45,578 353,831 +315
3-Year Aus T-Bonds(SFE)
Dec11 111027 96.25 96.27 96.09 96.11 -0.15 188,836 500,280 -2,419
Mar12 111027 96.11 96.11 96.11 96.11 -0.15      
Total Volume and Open Interest 188,836 500,280 -2,419
Gold(CMX)
Oct11 111027 1717.8 1746.7 1717.8 1746.7 +24.0 135 79 -283
Dec11 111027 1726.9 1751.3 1707.2 1747.7 +24.2 151,505 270,742 +2,917
Feb12 111027 1720.9 1753.4 1710.0 1749.8 +24.3 4,890 55,207 +526
Apr12 111027 1731.0 1754.6 1715.9 1751.4 +24.3 880 15,162 -163
Jun12 111027 1731.4 1756.6 1716.0 1753.1 +24.3 1,085 18,785 -84
Aug12 111027 1731.8 1754.9 1731.8 1754.9 +24.4 985 7,185 -455
Oct12 111027 1720.0 1756.7 1720.0 1756.7 +24.4 37 5,978 +25
Dec12 111027 1740.0 1762.0 1724.0 1758.9 +24.4 719 16,525 +483
Feb13 111027 1732.8 1761.2 1732.8 1761.2 +24.4 36 3,402 +0
Apr13 111027 1762.4 1763.8 1762.4 1763.8 +24.4 154 434 +106
Jun13 111027 1766.8 1766.8 1766.8 1766.8 +24.4 0 9,065 +0
Aug13 111027 1770.1 1770.1 1770.1 1770.1 +24.5 0 45 +0
Total Volume and Open Interest 160,857 446,813 +3,090
Silver(CMX)
Dec11 111027 3343.0 3537.5 3314.5 3511.2 +180.2 39,072 59,253 -1,043
Mar12 111027 3353.0 3537.5 3320.0 3515.7 +180.7 3,387 14,302 +695
May12 111027 3353.5 3525.0 3353.0 3517.4 +180.8 386 3,799 +151
Jul12 111027 3363.0 3527.5 3363.0 3518.0 +180.8 164 2,866 +94
Sep12 111027 3489.0 3518.0 3489.0 3518.0 +180.8 16 1,358 +7
Dec12 111027 3350.5 3536.0 3339.5 3518.0 +181.2 234 11,586 +96
Mar13 111027 3512.2 3512.2 3512.2 3512.2 +181.2 0 787 +0
Total Volume and Open Interest 43,948 107,046 -20
Platinum(NYMEX)
Jan12 111027 1597.1 1644.9 1594.0 1641.4 +44.2 7,851 34,141 +16
Apr12 111027 1603.3 1645.5 1600.0 1644.8 +44.3 127 3,119 +42
Jul12 111027 1642.0 1647.8 1642.0 1647.8 +44.1 3 39 +1
Oct12 111027 1625.0 1650.8 1625.0 1650.8 +44.1 0 39 +0
Total Volume and Open Interest 8,008 37,364 +73
Palladium(NYMEX)
Dec11 111027 649.85 683.70 644.55 669.90 +23.85 2,800 17,985 -51
Mar12 111027 651.00 29.64 649.10 16.04 -631.36 111 765 +61
Jun12 111027 17.09 17.09 17.09 17.09 -631.36 0 6 +0
Total Volume and Open Interest 2,912 18,756 +9
Copper(CMX)
Dec11 111027 349.95 372.15 349.80 369.20 +20.20 60,718 70,835 -2,516
Mar12 111027 352.85 374.00 352.20 371.15 +20.20 7,864 34,934 +577
May12 111027 356.50 371.85 356.50 371.85 +20.05 1,233 9,635 +883
Jul12 111027 367.00 372.40 367.00 372.30 +19.95 836 2,701 -52
Sep12 111027 373.15 373.15 372.55 372.55 +19.90 414 1,570 +410
Total Volume and Open Interest 72,839 129,390 -503
DJIA Index(CBOT)
Dec11 111027 11818 12230 11818 12168 +366 204 14,031 +25
Mar12 111027 12098 12098 11731 12098 +367 0 200 +0
Jun12 111027 12031 12031 11664 12031 +367 0 200 +0
Sep12 111027 11968 11968 11601 11968 +367      
Total Volume and Open Interest 204 14,431 +25
E-mini DJIA Index(CBOT)
Dec11 111027 11806 12228 11806 12168 +366 141,154 79,628 +1,286
Mar12 111027 11999 12123 11933 12098 +367 20 129 +2
Jun12 111027 12031 12031 12031 12031 +367 1 6 +1
Sep12 111027 11968 11968 11968 11968 +367 0 12 +0
Total Volume and Open Interest 141,175 79,775 +1,289
S & P 500(CME)
Dec11 111027 1238.10 1288.70 1237.90 1282.60 +45.20 18,185 290,177 +2,291
Mar12 111027 1269.00 1282.40 1267.40 1276.60 +45.20 1,451 7,786 +1,356
Jun12 111027 1271.50 1277.30 1271.30 1271.50 +45.20 0 1,396 +0
Sep12 111027 1253.50 1271.30 1246.30 1265.50 +45.20 0 3 +0
Total Volume and Open Interest 19,646 299,472 +3,657
S & P 500 E-Mini(Globex)
Dec11 111027 1238.00 1289.25 1237.50 1282.50 +45.00 2,697,660 2,985,716 -8,406
Mar12 111027 1235.50 1283.00 1232.50 1276.50 +45.00 2,197 10,489 +533
Total Volume and Open Interest 2,699,858 2,996,437 -7,872
NASDAQ 100(CME)
Dec11 111027 2330.30 2408.00 2330.30 2393.80 +67.30 3,109 24,951 +1,923
Mar12 111027 2402.00 2403.00 2389.00 2389.00 +67.20      
Jun12 111027 2386.00 2390.80 2386.00 2386.00 +67.20      
Total Volume and Open Interest 3,109 24,951 +1,923
NASDAQ 100 E-Mini(Globex)
Dec11 111027 2329.80 2408.80 2329.00 2393.80 +67.30 322,352 343,308 +6,025
Mar12 111027 2369.00 2395.50 2361.80 2389.00 +67.20 57 146 +10
Total Volume and Open Interest 322,409 343,464 +6,035
S & P Midcap 400(CME)
Dec11 111027 911.50 915.00 911.50 911.50 +40.30 14 4,534 +1
Mar12 111027 909.50 909.50 909.50 909.50 +40.30      
Jun12 111027 907.50 907.50 907.50 907.50 +40.30      
Total Volume and Open Interest 14 4,534 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec11 111027 8800 9100 8745 9055 +255 5,070 26,330 -83
Mar12 111027 9010 9060 8980 9060 +260 6 13 -1
Total Volume and Open Interest 5,076 26,343 -84
Nikkei 225(SGX)
Dec11 111027 8760 8925 8685 8925 +195 105,120 206,601 +837
Mar12 111027 8745 8915 8730 8915 +195 71 5,324 +17
Jun12 111027 8840 8840 8840 8840 +195 0 18 +0
Total Volume and Open Interest 105,539 219,329 +1,152
CAC 40(EURONEXT)
Nov11 111027 3262.5 3408.0 3249.0 3365.5 +201.5 85,390 242,985 -9,154
Dec11 111027 3256.0 3405.5 3256.0 3364.0 +201.5 335 48,419 -129
Jan12 111027 3361.0 3361.0 3361.0 3361.0 +201.5      
Total Volume and Open Interest 85,725 291,411 -9,283
Hang Seng Index(HKFE)
Oct11 111027 19100 19775 18973 19774 +742 122,286 54,671 -13,705
Nov11 111027 19050 19740 18933 19740 +747 39,798 58,452 +25,668
Dec11 111027 19199 19721 18923 19721 +752 1,171 10,254 +36
Total Volume and Open Interest 163,289 124,911 +11,997
DAX(EUREX)
Dec11 111027 6200.0 6442.0 6177.5 6331.0 +314.5 180,452 158,441 -186
Mar12 111027 6198.5 6456.0 6198.5 6346.5 +316.5 283 7,279 +79
Jun12 111027 6232.0 6471.0 6232.0 6368.0 +317.5 54 900 +28
Total Volume and Open Interest 180,789 166,620 -79
FT-SE 100(EURONEXT)
Dec11 111027 5573.00 5763.50 5561.00 5688.00 +164.50 114,407 642,375 -1,566
Mar12 111027 5550.00 5682.50 5541.50 5653.50 +165.50 552 1,859 +441
Jun12 111027 5624.50 5644.50 5599.50 5618.00 +166.50 10 473 -10
Total Volume and Open Interest 114,969 644,707 -1,135
SPI 200(SFE)
Dec11 111027 4223.0 4360.0 4194.0 4358.0 +136.0 42,004 200,396 +511
Mar12 111027 4273.0 4339.0 4273.0 4339.0 +136.0 51 2,625 +21
Jun12 111027 4351.0 4351.0 4351.0 4351.0 +137.0 23 1,235 +11
Total Volume and Open Interest 42,336 206,496 +733
GSCI(CME)
Nov11 111027 653.00 659.75 652.25 659.50 +21.50 173 7,751 +12
Dec11 111027 654.25 661.00 653.75 660.75 +21.25 2 17 +0
Jan12 111027 659.00 659.00 659.00 659.00 +20.50      
Total Volume and Open Interest 175 7,768 +12
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