Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon February 06, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120206 1230.75 1244.00 1230.75 1233.00 +0.50 96,532 187,197 -3,266
May12 120206 1239.25 1252.25 1239.00 1242.00 +1.25 32,054 120,867 +2,919
Jul12 120206 1248.00 1261.75 1248.00 1251.75 +1.50 25,720 97,273 -700
Aug12 120206 1250.25 1255.00 1248.00 1249.50 +1.50 332 2,677 +68
Sep12 120206 1248.00 1250.25 1241.50 1242.50 +1.00 378 1,999 +95
Nov12 120206 1234.00 1246.00 1233.75 1239.00 +1.75 12,741 72,611 +1,210
Jan13 120206 1239.25 1251.75 1239.25 1245.00 +2.00 368 14,176 -68
Mar13 120206 1250.00 1253.00 1245.25 1246.25 +1.00 392 1,826 +128
May13 120206 1247.00 1250.00 1242.50 1243.50 +1.00 261 1,145 +51
Jul13 120206 1249.50 1252.50 1243.50 1245.50 +0.50 192 1,408 +60
Aug13 120206 1239.25 1240.25 1239.25 1239.25 -1.00 0 2 +0
Sep13 120206 1221.00 1223.50 1221.00 1221.00 -2.50      
Nov13 120206 1210.00 1214.00 1203.50 1206.00 -3.00 54 2,750 +39
Jan14 120206 1213.25 1216.25 1213.25 1213.25 -3.00 0 60 +0
Total Volume and Open Interest 169,028 504,393 +537
Soybean Meal(CBOT)
Mar12 120206 329.10 331.00 325.30 327.50 -1.10 36,944 84,514 -1,176
May12 120206 329.80 332.50 327.10 329.00 -1.20 6,597 34,986 +4
Jul12 120206 331.90 334.90 329.60 331.60 -1.00 4,618 31,913 -273
Aug12 120206 332.90 333.20 329.10 331.10 -0.80 167 6,464 +6
Sep12 120206 330.30 332.00 328.10 329.80 -0.70 124 5,659 -3
Oct12 120206 327.20 327.20 324.60 326.40 -0.80 113 3,546 +2
Dec12 120206 326.30 328.10 324.40 326.10 -0.70 3,668 24,077 +274
Jan13 120206 325.50 327.20 325.50 327.20 -0.90 193 2,295 +85
Mar13 120206 329.50 329.50 326.50 328.30 -1.30 132 2,843 +19
May13 120206 329.50 329.50 325.50 327.70 -1.90 25 1,542 +14
Total Volume and Open Interest 52,584 199,351 -1,045
Soybean Oil(CBOT)
Mar12 120206 51.64 52.36 51.52 52.16 +0.51 45,878 141,094 +319
May12 120206 52.00 52.77 51.97 52.56 +0.48 12,512 82,092 +1,905
Jul12 120206 52.44 53.17 52.41 52.97 +0.48 7,331 52,745 +102
Aug12 120206 53.16 53.26 52.62 53.08 +0.46 331 6,559 +63
Sep12 120206 53.07 53.36 52.74 53.19 +0.45 269 5,617 +110
Oct12 120206 53.09 53.37 52.80 53.24 +0.44 98 5,529 -6
Dec12 120206 52.99 53.63 52.98 53.45 +0.47 4,511 30,619 -483
Jan13 120206 53.69 53.69 53.13 53.60 +0.47 76 1,060 +41
Mar13 120206 53.49 53.89 53.35 53.78 +0.43 3 870 +2
May13 120206 53.66 53.83 53.45 53.83 +0.38 0 135 +0
Total Volume and Open Interest 71,009 327,401 +2,053
Canola(WCE)
Mar12 120206 525.6 530.6 525.6 529.6 +4.1 6,850 66,924 -1,963
May12 120206 529.2 534.1 529.2 533.1 +3.7 6,058 43,067 +2,062
Jul12 120206 532.8 537.0 532.8 536.5 +3.7 2,913 27,138 +191
Nov12 120206 515.3 516.2 512.2 515.5 +2.6 2,730 30,428 +1,879
Jan13 120206 514.6 521.0 514.6 520.5 +2.8 45 1,716 +42
Total Volume and Open Interest 18,616 170,468 +2,214
Corn(CBOT)
Mar12 120206 641.00 648.50 639.25 644.25 -0.25 165,100 394,919 -9,723
May12 120206 647.25 654.50 645.75 651.25 +0.50 61,942 267,007 +219
Jul12 120206 651.50 659.25 650.25 656.25 +0.75 54,849 211,915 +2,395
Sep12 120206 600.75 605.25 598.75 605.25 +0.50 8,747 68,833 +908
Dec12 120206 576.50 582.25 576.00 581.25 -0.25 29,606 234,364 +6,917
Mar13 120206 589.00 593.25 588.25 593.00 -0.25 666 42,936 +140
May13 120206 596.25 600.25 596.25 600.00 -0.25 95 2,207 +27
Jul13 120206 605.00 605.25 599.50 604.75 -0.50 261 2,791 +12
Sep13 120206 567.00 570.75 567.00 570.75 +1.50 140 656 +79
Dec13 120206 560.00 563.50 557.00 563.50 +1.25 587 17,723 +237
Total Volume and Open Interest 322,051 1,245,938 +1,238
Wheat(CBOT)
Mar12 120206 660.50 669.00 656.25 668.50 +7.75 69,453 167,570 -1,598
May12 120206 674.00 681.00 669.50 679.75 +5.75 24,668 107,885 +516
Jul12 120206 686.75 695.25 684.00 692.00 +3.00 17,209 95,373 +364
Sep12 120206 702.00 710.75 702.00 709.25 +3.25 4,165 32,598 +1,501
Dec12 120206 719.50 727.50 718.00 726.50 +3.25 6,483 57,155 +756
Mar13 120206 737.00 741.25 737.00 741.00 +3.25 295 4,213 +66
Total Volume and Open Interest 122,678 471,333 +1,734
Wheat(KCBT)
Mar12 120206 712.00 722.50 709.50 719.00 +6.25 9,523 48,396 -1,268
May12 120206 720.00 729.75 719.50 727.00 +5.75 3,946 29,578 -149
Jul12 120206 728.75 736.75 727.50 733.00 +3.50 3,654 43,455 +709
Sep12 120206 736.00 748.50 736.00 744.75 +4.00 239 10,018 +9
Dec12 120206 757.25 766.50 756.00 762.50 +3.75 761 14,486 +180
Mar13 120206 775.75 775.75 773.75 773.75 +3.75 10 519 +8
Total Volume and Open Interest 18,147 146,880 -507
Wheat(MGE)
Mar12 120206 836.00 845.00 835.00 841.00 +2.50 1,671 11,807 -542
May12 120206 824.00 830.00 824.00 826.75 +0.50 1,112 8,662 -337
Jul12 120206 813.00 816.75 810.50 812.25 -1.25 430 8,932 +35
Sep12 120206 785.25 791.75 785.25 788.50 +2.25 167 5,370 -21
Dec12 120206 792.75 798.50 792.75 795.50 +1.25 301 4,045 -74
Total Volume and Open Interest 3,696 39,148 -933
Oats(CBOT)
Mar12 120206 314.25 334.00 312.75 327.00 +12.75 1,078 6,099 -282
May12 120206 309.00 321.00 308.00 320.75 +12.75 147 5,730 +53
Jul12 120206 310.00 319.75 308.00 319.75 +11.75 37 324 +13
Sep12 120206 311.00 318.00 309.00 318.00 +9.00 3 43 +1
Total Volume and Open Interest 1,279 13,192 -207
Rough Rice(CBOT)
Mar12 120206 13.93 13.96 13.82 13.94 +0.06 935 10,432 -260
May12 120206 14.15 14.22 14.11 14.20 +0.06 445 3,982 +151
Jul12 120206 14.43 14.50 14.39 14.48 +0.06 14 726 +4
Sep12 120206 14.51 14.52 14.45 14.52 +0.07 1 340 +1
Total Volume and Open Interest 1,395 15,488 -104
Live Cattle(CME)
Feb12 120206 123.035 124.050 123.000 123.750 +0.115 11,421 37,858 -4,340
Apr12 120206 127.000 127.950 127.000 127.500 +0.100 14,065 139,723 +2,546
Jun12 120206 126.400 127.350 126.350 127.230 +0.380 5,724 91,277 +125
Aug12 120206 128.035 129.300 128.035 129.235 +0.385 4,151 41,804 +204
Oct12 120206 131.950 132.550 131.900 132.550 +0.225 1,215 15,416 +58
Dec12 120206 132.800 133.235 132.550 133.200 +0.015 933 9,876 +227
Total Volume and Open Interest 37,898 340,098 -984
Feeder Cattle(CME)
Mar12 120206 153.700 154.575 153.550 154.130 -0.320 2,565 19,639 -316
Apr12 120206 156.435 157.000 156.075 156.550 -0.485 1,169 7,846 +205
May12 120206 157.800 158.200 157.300 157.935 -0.465 1,225 7,354 +405
Aug12 120206 159.075 159.550 158.700 159.250 -0.500 581 8,656 +254
Sep12 120206 158.950 159.200 158.485 159.200 -0.200 70 1,493 +23
Oct12 120206 159.000 159.150 158.500 159.150 -0.250 55 720 +21
Nov12 120206 159.000 159.200 158.735 159.200 -0.200 2 364 +1
Total Volume and Open Interest 5,672 46,082 +598
Lean Hogs(CME)
Feb12 120206 87.350 87.400 86.730 87.135 -0.400 6,168 14,228 -2,154
Apr12 120206 88.580 89.580 88.350 88.550 -0.380 17,835 92,662 +385
May12 120206 96.900 97.580 96.900 97.000 -0.250 183 2,887 +58
Jun12 120206 97.885 98.850 97.700 98.480 +0.380 7,636 60,745 -23
Jul12 120206 98.600 99.285 98.350 98.850 +0.050 2,180 21,289 +1,253
Aug12 120206 98.000 98.930 98.000 98.500 +0.215 2,297 20,403 -248
Oct12 120206 88.980 89.500 88.900 89.250 -0.080 2,053 19,574 +779
Dec12 120206 84.450 84.900 84.450 84.750 -0.050 1,245 11,177 +568
Total Volume and Open Interest 40,554 247,692 +1,141
Class III Milk(CME)
Feb12 120206 16.11 16.18 16.03 16.15 unch 200 5,478 +68
Mar12 120206 15.80 15.90 15.63 15.88 -0.01 751 5,857 -80
Apr12 120206 15.94 16.05 15.81 16.03 +0.09 340 3,533 +107
May12 120206 16.33 16.48 16.29 16.48 +0.06 139 3,028 +31
Jun12 120206 16.62 16.77 16.59 16.71 +0.04 89 2,579 +38
Total Volume and Open Interest 1,810 35,397 +282
Cocoa(ICE)
Mar12 120206 2317 2332 2237 2263 -37 14,162 55,929 -4,959
May12 120206 2327 2359 2266 2290 -37 8,869 44,114 +3,902
Jul12 120206 2363 2374 2300 2317 -36 3,231 26,725 +729
Sep12 120206 2389 2389 2325 2338 -34 1,138 15,460 +20
Dec12 120206 2377 2393 2348 2361 -35 1,331 15,938 +298
Mar13 120206 2410 2420 2369 2390 -35 965 7,773 +508
May13 120206 2424 2431 2394 2402 -38 59 2,593 -14
Total Volume and Open Interest 29,755 169,593 +484
Coffee "C"(ICE)
Mar12 120206 215.00 219.80 213.05 218.80 +2.85 16,052 54,564 -174
May12 120206 218.45 222.60 216.10 221.70 +2.80 7,842 37,908 +1,899
Jul12 120206 220.85 225.70 219.60 224.75 +2.85 3,889 18,988 +1,194
Sep12 120206 223.70 227.70 222.50 227.60 +2.90 1,670 9,086 +605
Dec12 120206 227.50 231.35 226.75 231.35 +2.85 919 8,052 +362
Mar13 120206 230.20 235.00 230.20 234.90 +2.80 216 1,210 +64
Total Volume and Open Interest 30,621 130,477 +3,955
Orange Juice(ICE)
Mar12 120206 200.00 206.65 200.00 201.50 +0.05 1,403 18,011 -438
May12 120206 195.00 198.00 193.65 195.30 +0.45 696 6,105 +308
Jul12 120206 188.90 189.40 188.90 189.40 +0.50 51 1,060 +6
Sep12 120206 186.75 186.75 186.75 186.75 -0.25 0 350 +0
Nov12 120206 178.95 178.95 178.95 178.95 -0.25 3 301 +1
Jan13 120206 176.45 176.45 176.45 176.45 -0.25 0 15 +0
Total Volume and Open Interest 2,153 25,846 -123
Sugar #11(ICE)
Mar12 120206 23.94 24.59 23.94 24.50 +0.56 45,416 199,796 -872
May12 120206 23.50 23.79 23.24 23.74 +0.49 29,792 143,774 +2,699
Jul12 120206 23.00 23.15 22.73 23.12 +0.35 18,857 154,594 +712
Oct12 120206 23.30 23.53 23.11 23.50 +0.30 9,111 72,544 -689
Mar13 120206 24.10 24.30 23.91 24.28 +0.23 4,573 52,892 +335
Total Volume and Open Interest 109,175 681,710 +2,761
London Cocoa(LCE)
Mar12 120206 1516 1516 1458 1472 -30 6,877 66,294 +70
May12 120206 1530 1530 1474 1491 -27 2,533 22,926 +101
Jul12 120206 1545 1545 1489 1506 -27 2,156 29,582 -707
Sep12 120206 1554 1555 1500 1514 -29 737 24,510 -18
Dec12 120206 1559 1560 1507 1518 -31 461 18,053 +255
Mar13 120206 1562 1563 1522 1529 -29 960 10,238 -183
May13 120206 1542 1548 1537 1537 -28 420 5,651 +21
Total Volume and Open Interest 14,609 179,213 -364
London Sugar(LCE)
Mar12 120206 635.30 645.00 633.70 642.50 +7.40 4,761 21,837 -472
May12 120206 619.90 630.00 618.80 627.60 +7.70 5,315 22,207 +317
Aug12 120206 604.70 613.30 604.70 610.50 +5.20 1,683 17,432 +261
Oct12 120206 606.50 612.40 605.00 609.20 +3.80 1,122 5,872 +83
Dec12 120206 613.00 615.40 608.10 612.90 +3.50 716 2,092 +53
Total Volume and Open Interest 14,065 72,615 +256
Cotton(ICE)
Mar12 120206 96.96 97.26 95.90 96.31 -0.03 13,208 71,427 -1,768
May12 120206 98.00 98.50 97.22 97.83 +0.35 7,442 46,932 +1,471
Jul12 120206 98.91 99.60 98.23 99.21 +0.76 2,476 37,845 +275
Oct12 120206 98.71 98.71 98.71 98.71 +0.71 0 89 +0
Dec12 120206 96.36 97.34 96.21 97.28 +0.90 1,765 20,771 +795
Mar13 120206 97.55 98.50 97.55 98.48 +0.92 289 982 +226
Total Volume and Open Interest 25,214 179,057 +1,006
Lumber(CME)
Mar12 120206 266.6 272.5 263.5 272.5 +10.0 736 5,496 -240
May12 120206 271.8 275.2 268.6 275.2 +10.0 297 3,863 -6
Jul12 120206 282.0 285.2 279.1 285.2 +10.0 17 554 +5
Sep12 120206 287.7 290.8 285.3 289.0 +6.3 16 511 +4
Total Volume and Open Interest 1,067 10,475 -237
Crude Oil(NYM)
Mar12 120206 97.74 97.75 96.38 96.91 -0.93 331,240 289,470 +1,383
Apr12 120206 98.15 98.15 96.78 97.41 -0.82 86,850 126,051 +6,612
May12 120206 98.56 98.66 97.38 98.06 -0.65 56,361 104,774 +1,453
Jun12 120206 99.07 99.18 97.93 98.68 -0.49 74,101 103,109 +893
Jul12 120206 99.40 99.60 98.48 99.18 -0.36 25,655 56,607 +5,876
Aug12 120206 99.65 99.93 98.95 99.55 -0.24 13,648 39,981 -226
Sep12 120206 99.57 100.21 99.03 99.83 -0.17 15,389 42,829 -1,052
Oct12 120206 99.87 100.40 99.77 100.08 -0.12 6,892 32,722 +192
Nov12 120206 100.57 100.64 99.96 100.30 -0.08 7,126 34,063 +1,093
Dec12 120206 100.63 100.84 99.65 100.49 -0.04 63,501 189,602 +1,360
Jan13 120206 100.49 100.56 100.49 100.56 +0.02 7,148 32,828 +1,857
Feb13 120206 100.54 100.54 100.54 100.54 +0.06 3,152 16,052 -444
Mar13 120206 100.43 100.43 100.43 100.43 +0.09 3,648 17,297 +128
Apr13 120206 100.24 100.24 100.24 100.24 +0.12 1,067 8,812 +110
May13 120206 100.01 100.01 100.01 100.01 +0.15 615 8,449 +126
Jun13 120206 99.11 99.79 99.10 99.76 +0.18 11,220 53,045 -805
Total Volume and Open Interest 745,272 1,437,443 +19,444
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120206 97.750 97.750 96.375 96.900 -0.950 8,363 2,309 -98
Apr12 120206 98.175 98.175 96.850 97.400 -0.825 323 327 +31
May12 120206 98.250 98.575 97.525 98.050 -0.650 146 145 -7
Jun12 120206 98.550 98.775 98.400 98.675 -0.500 43 63 +13
Jul12 120206 99.175 99.175 99.175 99.175 -0.375 1 12 +0
Aug12 120206 99.475 99.550 99.475 99.550 -0.250 1 9 +1
Sep12 120206 99.825 99.825 99.825 99.825 -0.175 0 1 +0
Oct12 120206 100.075 100.075 100.075 100.075 -0.125 0 10 +0
Nov12 120206 100.300 100.300 100.300 100.300 -0.075      
Total Volume and Open Interest 8,877 3,099 -60
Heating Oil(NYM)
Mar12 120206 311.86 319.18 310.13 317.07 +5.63 61,641 91,829 -1,153
Apr12 120206 309.39 316.19 308.05 314.40 +4.94 28,216 40,642 +2,527
May12 120206 307.43 313.35 306.05 311.81 +4.33 18,433 33,719 +1,393
Jun12 120206 306.61 311.31 304.91 310.11 +3.82 26,152 52,452 +2,052
Jul12 120206 305.65 310.04 305.52 309.57 +3.57 4,249 13,059 +415
Aug12 120206 308.22 309.55 308.22 309.52 +3.44 2,207 6,207 +575
Sep12 120206 306.07 310.96 305.29 309.93 +3.43 2,281 11,735 +362
Oct12 120206 308.36 311.02 308.36 310.63 +3.47 590 4,529 +163
Nov12 120206 307.63 311.77 307.63 311.32 +3.50 273 2,679 -44
Dec12 120206 308.30 312.77 307.18 311.88 +3.51 3,609 22,928 +271
Jan13 120206 310.18 312.48 310.18 312.48 +3.56 854 2,927 -245
Feb13 120206 310.08 312.15 310.08 312.15 +3.56 34 773 +23
Total Volume and Open Interest 148,619 284,310 +6,320
Gasoline(NYMEX)
Mar12 120206 291.50 294.38 289.12 292.79 +1.35 58,572 100,350 -1,717
Apr12 120206 305.00 308.21 302.33 306.74 +2.08 36,840 49,947 +2,581
May12 120206 303.74 306.86 301.21 305.74 +2.28 22,172 43,676 +630
Jun12 120206 299.65 304.13 298.50 302.94 +2.37 16,633 41,909 +967
Jul12 120206 296.70 300.76 295.57 299.42 +2.47 7,930 24,488 +1,147
Aug12 120206 293.20 297.00 291.55 295.76 +2.53 5,453 15,380 +158
Sep12 120206 288.35 292.93 288.35 291.78 +2.55 3,041 13,634 +586
Oct12 120206 273.48 278.72 273.48 277.46 +2.77 1,328 9,347 -47
Nov12 120206 273.89 274.80 273.89 273.89 +2.80 1,358 4,870 +663
Dec12 120206 266.90 272.75 266.90 271.84 +2.82 2,650 17,419 +675
Total Volume and Open Interest 156,535 329,690 +5,657
e-miNY RBOB Gasoline(NYM)
Mar12 120206 292.80 292.80 292.79 292.80 +1.40 0 1 +0
Apr12 120206 306.70 306.74 306.70 306.70 +2.00      
May12 120206 305.70 305.74 305.70 305.70 +2.20      
Jun12 120206 302.90 302.94 302.90 302.90 +2.30      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120206 2.503 2.587 2.447 2.550 +0.051 249,784 281,557 -18,038
Apr12 120206 2.686 2.769 2.635 2.738 +0.061 89,977 165,522 +1,695
May12 120206 2.769 2.885 2.746 2.858 +0.069 48,745 133,448 +5,324
Jun12 120206 2.857 2.978 2.844 2.952 +0.073 28,148 72,695 +2,303
Jul12 120206 2.934 3.060 2.930 3.033 +0.079 24,000 68,636 +2,328
Aug12 120206 2.970 3.095 2.956 3.068 +0.080 17,861 38,679 +4,068
Sep12 120206 2.997 3.106 2.970 3.080 +0.078 15,679 45,192 +2,235
Oct12 120206 3.028 3.151 3.021 3.125 +0.077 33,093 107,012 +3,355
Nov12 120206 3.223 3.307 3.179 3.285 +0.074 9,915 40,472 +2,116
Dec12 120206 3.485 3.602 3.476 3.583 +0.076 6,093 35,023 +166
Jan13 120206 3.670 3.730 3.623 3.715 +0.075 10,838 55,120 +1,206
Feb13 120206 3.621 3.732 3.621 3.720 +0.075 1,389 15,498 -55
Mar13 120206 3.600 3.711 3.600 3.700 +0.078 3,407 24,858 -338
Apr13 120206 3.561 3.672 3.557 3.656 +0.074 3,538 34,503 -74
May13 120206 3.599 3.697 3.589 3.682 +0.075 499 10,432 +96
Jun13 120206 3.626 3.731 3.603 3.715 +0.075 205 3,971 -18
Total Volume and Open Interest 545,698 1,218,099 +7,049
Brent Crude Oil(ICE)
Mar12 120206 114.58 116.68 113.65 115.93 +1.35 228,600 157,708 -17,550
Apr12 120206 114.54 116.39 113.36 115.63 +1.39 128,826 178,623 +18,229
May12 120206 114.32 116.01 113.15 115.39 +1.42 54,798 99,939 +6,165
Jun12 120206 114.05 115.80 112.92 115.12 +1.44 70,611 91,151 +743
Jul12 120206 113.59 115.39 112.61 114.77 +1.43 14,609 43,993 +1,923
Aug12 120206 113.17 114.96 112.23 114.34 +1.42 8,223 43,564 +1,122
Sep12 120206 112.68 114.43 111.76 113.80 +1.39 9,073 50,330 -497
Oct12 120206 112.25 113.69 111.34 113.32 +1.35 4,568 26,635 -142
Nov12 120206 111.84 113.24 110.99 112.87 +1.32 4,104 18,543 +152
Dec12 120206 111.36 113.05 110.55 112.42 +1.29 45,479 110,413 +4
Jan13 120206 111.98 111.98 111.98 111.98 +1.25 996 13,058 -97
Feb13 120206 111.55 111.55 111.55 111.55 +1.22 832 8,397 +135
Mar13 120206 111.15 111.15 111.15 111.15 +1.21 990 9,007 -150
Apr13 120206 110.67 110.67 110.67 110.67 +1.18 115 3,495 -30
Total Volume and Open Interest 597,846 1,025,643 +12,856
Gas Oil(ICE)
Feb12 120206 973.75 995.50 969.25 988.25 +28.75 39,532 68,310 -3,980
Mar12 120206 974.25 995.75 969.25 988.00 +27.25 99,721 127,773 +2,595
Apr12 120206 970.75 988.00 965.25 982.75 +24.75 47,785 70,916 +4,092
May12 120206 967.00 982.25 960.50 977.75 +23.75 18,455 48,927 -2,938
Jun12 120206 961.00 977.75 956.75 973.50 +22.75 26,679 45,711 -1,392
Jul12 120206 957.00 975.50 956.00 971.75 +22.25 9,827 28,434 +1,550
Aug12 120206 956.00 974.25 955.50 971.00 +21.50 3,164 19,345 +83
Sep12 120206 959.00 973.50 955.00 970.00 +20.75 3,016 19,014 +14
Oct12 120206 954.25 968.25 954.25 968.25 +20.25 2,252 13,410 +230
Nov12 120206 952.75 966.50 952.00 966.50 +20.25 1,863 9,242 +198
Total Volume and Open Interest 262,516 536,134 +2,969
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120206 2.170 2.195 2.167 2.193 +0.020 361 1,346 +42
Apr12 120206 2.195 2.220 2.195 2.220 +0.018 198 1,081 +65
May12 120206 2.230 2.246 2.230 2.246 +0.015 113 979 +53
Jun12 120206 2.254 2.270 2.254 2.270 +0.012 63 851 -2
Jul12 120206 2.270 2.290 2.270 2.289 +0.012 192 1,739 +95
Aug12 120206 2.272 2.282 2.272 2.282 +0.015 23 988 +16
Sep12 120206 2.248 2.251 2.246 2.250 +0.017 35 887 +26
Total Volume and Open Interest 1,167 10,969 +277
WTI Crude Oil(ICE)
Mar12 120206 97.70 97.74 96.38 96.91 -0.93 85,502 56,831 +1,832
Apr12 120206 98.02 98.09 96.82 97.41 -0.82 28,354 37,277 +5,068
May12 120206 98.20 98.63 97.38 98.06 -0.65 16,712 23,758 +672
Jun12 120206 99.12 99.16 97.95 98.68 -0.49 26,984 42,087 -485
Jul12 120206 98.93 99.52 98.59 99.18 -0.36 10,472 16,501 +1,935
Aug12 120206 99.25 99.91 98.86 99.55 -0.24 7,249 15,311 +2,598
Sep12 120206 99.50 100.18 99.14 99.83 -0.17 5,059 12,406 -193
Oct12 120206 99.84 100.42 99.41 100.08 -0.12 2,597 8,740 +473
Nov12 120206 99.73 100.63 99.62 100.30 -0.08 1,801 6,485 -182
Dec12 120206 100.66 100.82 99.69 100.49 -0.04 18,954 54,791 +245
Jan13 120206 100.56 100.56 100.56 100.56 +0.02 913 5,477 +266
Feb13 120206 100.54 100.54 100.54 100.54 +0.06 455 1,498 +221
Mar13 120206 100.43 100.43 100.43 100.43 +0.09 74 1,750 -7
Apr13 120206 100.24 100.24 100.24 100.24 +0.12 0 421 +0
May13 120206 100.01 100.01 100.01 100.01 +0.15 0 571 +0
Jun13 120206 99.50 99.80 99.50 99.76 +0.18 1,466 15,585 +63
Total Volume and Open Interest 215,760 374,414 +15,015
US Dollar Index(ICE)
Mar12 120206 79.190 79.645 79.100 79.185 +0.127 19,652 51,908 -1,140
Jun12 120206 79.500 79.900 79.500 79.550 +0.123 5 569 +3
Sep12 120206 79.950 79.950 79.950 79.950 +0.122      
Total Volume and Open Interest 19,657 52,477 -1,137
Australian Dollar(CME)
Mar12 120206 107.13 107.35 106.33 106.82 -0.53 107,812 148,818 -1,278
Jun12 120206 105.77 106.35 105.40 105.82 -0.53 50 621 +1
Sep12 120206 104.88 105.40 104.88 104.88 -0.52 0 110 +0
Total Volume and Open Interest 107,862 149,559 -1,277
British Pound(CME)
Mar12 120206 158.14 158.37 157.25 158.21 -0.04 79,429 193,423 -2,457
Jun12 120206 157.85 158.11 157.19 158.08 -0.03 8 238 +1
Sep12 120206 157.94 157.96 157.94 157.94 -0.02 0 3 +0
Total Volume and Open Interest 79,437 193,667 -2,456
Canadian Dollar(CME)
Mar12 120206 100.55 100.62 99.96 100.28 -0.29 63,671 116,983 +2,771
Jun12 120206 100.20 100.36 99.80 100.07 -0.29 66 3,580 +17
Sep12 120206 99.74 100.13 99.65 99.85 -0.28 32 1,499 +1
Dec12 120206 99.60 99.92 99.53 99.65 -0.27 13 558 +5
Total Volume and Open Interest 63,782 122,661 +2,794
Japanese Yen(CME)
Mar12 120206 130.73 130.77 130.24 130.62 -0.02 50,822 179,529 +2,226
Jun12 120206 130.60 130.82 130.41 130.77 -0.01 51 1,009 +22
Sep12 120206 130.96 130.96 130.96 130.96 unch 0 18 +0
Total Volume and Open Interest 50,873 180,561 +2,248
Swiss Franc(CME)
Mar12 120206 108.84 109.02 108.02 108.88 -0.13 31,047 41,752 +4
Jun12 120206 108.40 109.21 108.40 109.07 -0.14 0 54 +0
Sep12 120206 109.29 109.41 109.29 109.29 -0.12 0 4 +0
Total Volume and Open Interest 31,047 41,811 +4
EuroFX(CME)
Mar12 120206 131.23 131.54 130.28 131.25 -0.29 294,235 295,198 -4,003
Jun12 120206 131.31 131.45 130.39 131.31 -0.28 145 4,630 +4
Sep12 120206 131.39 131.68 131.39 131.39 -0.29 2 74 +1
Total Volume and Open Interest 294,382 299,921 -3,998
Mexican Peso(CME)
Feb12 120206 788.2 788.2 788.0 788.2 +0.2 0 930 +0
Mar12 120206 787.0 790.2 780.0 786.2 +0.2 35,612 148,819 +71
Total Volume and Open Interest 35,615 150,362 +74
Brazilian Real(CME)
Mar12 120206 577.10 580.00 571.10 577.60 -1.80 113 3,237 -53
Apr12 120206 574.45 574.45 574.45 574.45 -1.80 0 15 +0
May12 120206 571.30 571.30 571.30 571.30 -1.80      
Jun12 120206 568.15 568.15 568.15 568.15 -1.80 0 66 +0
Total Volume and Open Interest 113 16,868 -53
30-Year T-Bonds(CBOT)
Mar12 120206 142~280 143~170 142~150 143~090 +0~280 349,596 612,654 -1,854
Jun12 120206 141~130 142~030 140~310 141~270 +0~280 2,905 8,980 +1,450
Sep12 120206 140~230 140~230 139~270 140~230 +0~280      
Total Volume and Open Interest 352,501 621,634 -404
10-Year T-Notes(CBOT)
Mar12 120206 131~175 131~260 131~115 131~215 +0~110 964,913 1,766,097 -146
Jun12 120206 131~105 131~160 131~030 131~145 +0~115 7,315 13,738 +1,931
Sep12 120206 130~195 130~195 130~080 130~195 +0~115      
Total Volume and Open Interest 972,228 1,779,836 +1,785
5-Year T-Notes(CBOT)
Mar12 120206 123~102 123~116 123~091 123~110 +0~019 401,632 1,443,896 -22,135
Jun12 120206 123~090 123~098 123~076 123~095 +0~019 3,514 6,107 +2,848
Sep12 120206 122~119 122~119 122~100 122~119 +0~019      
Total Volume and Open Interest 405,146 1,450,003 -19,287
2 Year T-Notes(CBOT)
Mar12 120206 110~043 110~047 110~043 110~045 +0~003 173,675 961,576 +17,422
Jun12 120206 110~038 110~039 110~034 110~038 +0~004 0 4,142 +0
Sep12 120206 109~104 109~104 109~100 109~104 +0~004      
Total Volume and Open Interest 173,675 965,718 +17,422
Eurodollars(CME)
Mar12 120206 99.570 99.580 99.555 99.560 -0.010 167,789 945,064 -10,220
Jun12 120206 99.575 99.575 99.545 99.555 -0.015 203,691 1,020,558 +4,318
Sep12 120206 99.545 99.550 99.515 99.525 -0.020 164,689 768,593 +18,099
Dec12 120206 99.525 99.525 99.490 99.500 -0.020 160,434 823,012 +6,066
Mar13 120206 99.505 99.515 99.480 99.490 -0.015 180,532 686,600 -20,083
Jun13 120206 99.480 99.490 99.460 99.470 unch 101,294 605,701 +9,617
Sep13 120206 99.435 99.455 99.420 99.440 +0.015 90,644 575,387 +397
Dec13 120206 99.370 99.395 99.360 99.385 +0.020 99,816 578,156 +2,327
Mar14 120206 99.305 99.330 99.290 99.320 +0.025 95,353 423,872 -2,548
Jun14 120206 99.205 99.230 99.185 99.220 +0.025 66,992 305,527 -5,733
Sep14 120206 99.080 99.105 99.060 99.095 +0.025 49,619 246,251 -536
Dec14 120206 98.920 98.945 98.900 98.935 +0.025 52,599 283,766 +2,287
Mar15 120206 98.765 98.790 98.740 98.775 +0.025 54,015 188,851 +5,439
Jun15 120206 0.291 0.311 0.266 0.301 +0.030 31,475 129,778 -1,928
Sep15 120206 0.131 0.146 0.101 0.136 +0.035 29,458 86,678 +81
Dec15 120206 6.500 6.525 6.475 6.515 +0.040 25,162 97,596 -2,231
Mar16 120206 6.350 6.380 6.325 6.365 +0.040 14,981 58,243 +1,644
Jun16 120206 6.195 6.220 6.165 6.210 +0.045 18,468 52,155 +4,039
Total Volume and Open Interest 1,655,741 8,138,078 +9,155
30 Day Federal Funds(CBOT)
Feb12 120206 99.890 99.895 99.887 99.890 -0.005 12,976 67,999 -4,025
Mar12 120206 99.890 99.895 99.880 99.890 unch 5,121 36,820 +64
Apr12 120206 99.885 99.895 99.880 99.890 unch 3,756 37,165 -1,411
May12 120206 99.880 99.890 99.880 99.885 unch 4,132 43,455 -1,252
Jun12 120206 99.875 99.885 99.875 99.880 -0.005 2,753 28,991 -764
Jul12 120206 99.875 99.880 99.870 99.875 -0.005 6,660 36,509 +1,816
Total Volume and Open Interest 57,629 485,872 -7,198
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120206 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120206 99.665 99.665 99.665 99.665 unch      
Sep12 120206 99.662 99.662 99.662 99.662 unch      
Dec12 120206 99.658 99.658 99.658 99.658 -0.003      
Mar13 120206 99.655 99.655 99.655 99.655 unch      
Jun13 120206 99.640 99.640 99.640 99.640 unch      
Sep13 120206 99.640 99.640 99.640 99.640 unch      
Dec13 120206 99.640 99.640 99.640 99.640 unch      
Mar14 120206 99.500 99.500 99.500 99.500 unch      
Jun14 120206 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120206 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120206 99.67 99.67 99.67 99.67 unch 0 1,433 +0
Sep12 120206 99.66 99.66 99.66 99.66 unch 0 679 +0
Dec12 120206 99.66 99.66 99.66 99.66 0.00 2 117 +2
Mar13 120206 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120206 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120206 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120206 99.64 99.64 99.64 99.64 unch 0 279 +0
Total Volume and Open Interest 2 5,023 +2
Japanese Gov't Bonds(SGX)
Mar12 120206 142.70 142.75 142.44 142.48 -0.23 3,188 25,765 -635
Jun12 120206 141.90 141.90 141.90 141.90 -0.21 0 13 +0
Sep12 120206 139.81 139.81 139.81 139.81 -0.21 0 5 +0
Total Volume and Open Interest 3,188 25,787 -635
Euro-Bund(EUREX)
Mar12 120206 138.47 139.14 138.44 138.63 +0.31 759,514 891,873 +3,135
Jun12 120206 136.69 137.39 136.69 136.91 +0.31 1,527 8,890 +604
Sep12 120206 136.83 136.83 136.83 136.83 +0.31 125 1 +0
Total Volume and Open Interest 761,166 900,764 +3,739
Euro-Bobl(EUREX)
Mar12 120206 125.00 125.43 124.99 125.20 +0.22 427,246 692,301 -18,355
Jun12 120206 123.51 123.75 123.51 123.61 +0.23 4,709 14,781 +4,702
Sep12 120206 123.50 123.50 123.50 123.50 +0.22 0 4 +0
Total Volume and Open Interest 431,955 707,086 -13,653
3-Mth Euribor(EUREX)
Mar12 120206 99.105 99.105 99.105 99.105 +0.005 100 1,528 +0
Jun12 120206 99.240 99.240 99.240 99.240 +0.025 200 1,303 +175
Sep12 120206 99.250 99.275 99.250 99.275 +0.020 25 1,037 +0
Total Volume and Open Interest 400 6,541 +147
Long Gilt(LIFFE)
Mar12 120206 115~15 115~26 115~08 115~12 +0~04 168,977 321,576 +10,305
Jun12 120206 114~08 114~08 114~08 114~08 +0~04 108 189 +98
Total Volume and Open Interest 169,085 321,765 +10,403
3-Mth Short Sterling(LIFFE)
Mar12 120206 99.01 99.02 99.00 99.01 -0.01 46,680 315,713 +2,745
Jun12 120206 99.07 99.08 99.06 99.07 unch 40,300 265,434 +7,488
Sep12 120206 99.09 99.11 99.07 99.09 unch 51,964 306,622 -308
Dec12 120206 99.08 99.10 99.06 99.08 unch 46,977 263,359 +2,588
Mar13 120206 99.06 99.09 99.04 99.07 unch 39,714 302,534 -4,017
Jun13 120206 99.01 99.05 98.99 99.02 unch 44,928 228,453 -6,800
Total Volume and Open Interest 378,846 2,158,480 -8,846
3-Mth Euribor(LIFFE)
Mar12 120206 99.100 99.115 99.080 99.105 +0.005 111,137 559,197 -2,919
Jun12 120206 99.215 99.250 99.200 99.240 +0.025 157,100 520,943 -6,054
Sep12 120206 99.250 99.285 99.240 99.275 +0.020 115,400 465,196 -726
Total Volume and Open Interest 841,366 3,479,756 -15,712
3-Mth Aus T-Bills(SFE)
Mar12 120206 95.85 95.86 95.79 95.81 -0.05 13,041 221,772 -500
Jun12 120206 96.20 96.20 96.08 96.10 -0.10 14,240 178,797 +1,954
Sep12 120206 96.32 96.32 96.19 96.21 -0.12 8,971 116,186 -1,997
Dec12 120206 96.32 96.32 96.18 96.20 -0.13 5,980 81,235 +811
Mar13 120206 96.29 96.29 96.16 96.17 -0.13 2,973 53,294 +1,485
Jun13 120206 96.25 96.25 96.13 96.14 -0.13 768 54,601 -164
Sep13 120206 96.13 96.15 96.08 96.10 -0.13 471 33,703 -306
Dec13 120206 96.09 96.11 96.02 96.05 -0.12 1,789 25,033 +389
Mar14 120206 96.05 96.05 96.00 96.00 -0.11 1,184 2,684 -5
Jun14 120206 95.97 95.97 95.91 95.91 -0.11 102 471 +4
Total Volume and Open Interest 49,519 767,959 +1,671
10-Year Aus T-Bonds(SFE)
Mar12 120206 96.23 96.24 96.07 96.11 -0.13 49,124 384,058 +9,307
Jun12 120206 96.11 96.11 96.11 96.11 -0.13      
Total Volume and Open Interest 49,124 384,058 +9,307
3-Year Aus T-Bonds(SFE)
Mar12 120206 96.82 96.82 96.67 96.68 -0.14 116,851 483,229 +13,911
Jun12 120206 96.68 96.68 96.68 96.68 -0.14      
Total Volume and Open Interest 116,851 483,229 +13,911
Gold(CMX)
Feb12 120206 1728.0 1738.3 1713.3 1722.8 -15.1 2,062 1,201 -582
Apr12 120206 1731.0 1740.9 1714.0 1724.9 -15.4 142,034 239,062 +1,101
Jun12 120206 1735.0 1742.0 1717.0 1727.6 -15.4 3,130 56,845 -512
Aug12 120206 1737.0 1741.7 1721.0 1730.1 -15.4 2,020 19,134 +1,070
Oct12 120206 1731.9 1732.5 1727.7 1732.5 -15.4 723 11,978 -34
Dec12 120206 1742.5 1748.9 1727.3 1734.9 -15.4 3,281 29,775 +1,947
Feb13 120206 1735.3 1737.1 1730.6 1737.1 -15.4 1,014 12,314 +206
Apr13 120206 1739.4 1739.4 1739.4 1739.4 -15.4 46 2,830 +46
Jun13 120206 1740.9 1742.2 1738.1 1742.2 -15.3 21 11,536 -23
Aug13 120206 1745.2 1745.2 1745.2 1745.2 -15.3 0 204 +0
Oct13 120206 1748.3 1748.3 1748.3 1748.3 -15.3 0 1 +0
Dec13 120206 1751.0 1751.5 1749.6 1751.5 -15.4 3 11,273 -24
Total Volume and Open Interest 155,487 433,372 +3,278
Silver(CMX)
Mar12 120206 3366.5 3387.0 3299.0 3375.0 +0.1 51,297 46,622 +622
May12 120206 3375.0 3391.5 3306.0 3381.1 +0.1 8,759 15,428 +497
Jul12 120206 3371.5 3386.1 3320.0 3386.1 +0.3 1,275 6,756 +444
Sep12 120206 3343.5 3389.2 3343.5 3389.2 +0.5 280 3,499 +33
Dec12 120206 3390.0 3398.0 3351.5 3393.2 +0.7 278 13,666 -27
Mar13 120206 3393.2 3393.2 3393.2 3393.2 +0.7 5 1,373 +0
May13 120206 3392.8 3392.8 3392.8 3392.8 +0.8 6 1,088 -2
Total Volume and Open Interest 62,120 103,409 +1,488
Platinum(NYMEX)
Apr12 120206 1625.0 1632.0 1606.1 1629.8 -2.1 5,641 42,569 -73
Jul12 120206 1621.7 1633.5 1610.5 1633.3 -2.0 47 1,955 +16
Oct12 120206 1632.5 1636.4 1632.1 1636.4 -2.0 9 168 +9
Jan13 120206 1639.4 1639.4 1639.4 1639.4 -2.0 0 3 +0
Total Volume and Open Interest 5,697 44,695 -48
Palladium(NYMEX)
Mar12 120206 52.09 53.39 36.64 50.59 -2.90 6,240 18,399 +195
Jun12 120206 45.69 52.34 41.44 52.34 -2.85 63 1,548 +58
Sep12 120206 51.29 53.69 51.04 53.69 -2.85 7 164 +6
Total Volume and Open Interest 6,310 20,112 +259
Copper(CMX)
Mar12 120206 390.15 390.20 382.80 386.45 -3.70 51,316 69,516 -1,077
May12 120206 391.15 391.15 383.90 387.50 -3.65 4,957 33,742 +868
Jul12 120206 390.80 390.80 384.80 388.50 -3.65 1,831 26,595 +173
Sep12 120206 389.15 390.30 389.15 389.40 -3.65 887 4,508 +486
Dec12 120206 388.40 391.60 387.30 390.25 -3.60 637 7,761 +205
Total Volume and Open Interest 60,140 153,135 +676
DJIA Index(CBOT)
Mar12 120206 12775 12790 12730 12776 -17 185 11,238 -30
Jun12 120206 12700 12705 12700 12705 -16 0 287 +0
Sep12 120206 12642 12658 12642 12642 -16      
Dec12 120206 12565 12581 12565 12565 -16      
Total Volume and Open Interest 185 11,525 -30
E-mini DJIA Index(CBOT)
Mar12 120206 12780 12794 12722 12776 -17 80,637 108,708 -1,204
Jun12 120206 12706 12723 12667 12705 -16 1 63 +0
Sep12 120206 12625 12642 12625 12642 -16 0 12 +0
Dec12 120206 12506 12565 12506 12565 -16 0 3 +0
Total Volume and Open Interest 80,638 108,786 -1,204
S & P 500(CME)
Mar12 120206 1336.50 1340.30 1330.30 1339.10 unch 6,113 248,713 +40
Jun12 120206 1330.20 1335.00 1329.00 1333.40 -0.10 52 2,939 +50
Sep12 120206 1327.20 1328.80 1322.30 1327.20 -0.10 0 1,087 +0
Dec12 120206 1320.70 1322.30 1315.80 1320.70 -0.10 0 481 +0
Total Volume and Open Interest 6,165 253,220 +90
S & P 500 E-Mini(Globex)
Mar12 120206 1336.50 1340.50 1330.25 1339.00 unch 1,357,576 2,649,993 -30,108
Jun12 120206 1330.50 1334.50 1324.50 1333.50 unch 445 57,915 +12
Total Volume and Open Interest 1,358,032 2,708,229 -30,097
NASDAQ 100(CME)
Mar12 120206 2520.00 2526.50 2510.80 2525.80 +2.80 683 15,840 -400
Jun12 120206 2510.00 2524.00 2510.00 2520.30 +3.00      
Sep12 120206 2517.80 2517.80 2514.80 2517.80 +3.00      
Total Volume and Open Interest 683 15,840 -400
NASDAQ 100 E-Mini(Globex)
Mar12 120206 2519.80 2526.30 2510.50 2525.80 +2.80 191,477 392,395 +4,012
Jun12 120206 2517.00 2520.30 2504.50 2520.30 +3.00 19 196 +1
Total Volume and Open Interest 191,497 392,599 +4,014
S & P Midcap 400(CME)
Mar12 120206 966.70 968.00 966.00 966.70 -0.90 0 1,620 +0
Jun12 120206 964.30 965.20 964.30 964.30 -0.90      
Sep12 120206 962.30 963.20 962.30 962.30 -0.90      
Total Volume and Open Interest 0 1,620 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120206 8930 8955 8880 8920 +5 3,149 22,143 -108
Jun12 120206 8850 8860 8850 8860 +5 0 45 +0
Total Volume and Open Interest 3,149 22,188 -108
Nikkei 225(SGX)
Mar12 120206 8840 8950 8825 8900 +50 89,795 208,503 +4,195
Jun12 120206 8765 8870 8765 8820 +45 42 7,542 +21
Sep12 120206 8820 8820 8820 8820 +50 0 30 +0
Total Volume and Open Interest 90,777 229,908 +4,953
CAC 40(EURONEXT)
Feb12 120206 3415.0 3417.0 3381.0 3405.0 -15.5 93,223 296,518 +3,439
Mar12 120206 3415.5 3416.5 3382.0 3405.5 -15.5 276 29,514 +3,452
Apr12 120206 3398.5 3398.5 3398.5 3398.5 -15.5 4 15 +0
Total Volume and Open Interest 93,506 326,106 +6,893
Hang Seng Index(HKFE)
Feb12 120206 21000 21008 20650 20661 -94 66,733 86,610 -4,756
Mar12 120206 20928 20950 20600 20615 -87 755 5,892 +70
Total Volume and Open Interest 67,650 95,358 -4,651
DAX(EUREX)
Mar12 120206 6754.0 6786.5 6718.5 6766.5 -1.5 139,214 169,045 +2,090
Jun12 120206 6755.0 6793.0 6737.5 6780.5 -1.0 254 5,889 -19
Sep12 120206 6792.0 6792.0 6787.0 6787.0 -1.5 6 425 +0
Total Volume and Open Interest 139,474 175,359 +2,071
FT-SE 100(EURONEXT)
Mar12 120206 5861.50 5862.50 5819.50 5845.50 -10.50 94,782 639,956 -3,303
Jun12 120206 5793.00 5801.00 5789.50 5795.50 -10.00 11 9,394 +8
Sep12 120206 5763.50 5763.50 5763.50 5763.50 -11.50 0 10 +0
Total Volume and Open Interest 94,793 649,360 -3,295
SPI 200(SFE)
Mar12 120206 4225.0 4283.0 4221.0 4256.0 +34.0 23,096 179,807 -2,384
Jun12 120206 4270.0 4273.0 4267.0 4267.0 +34.0 107 1,968 -42
Sep12 120206 4233.0 4233.0 4233.0 4233.0 +33.0 12 1,340 -8
Total Volume and Open Interest 23,601 185,531 -2,235
GSCI(CME)
Feb12 120206 666.00 668.50 664.50 668.25 +1.25 19 10,109 +2
Mar12 120206 671.50 672.00 668.00 671.50 +1.20 0 147 +0
Apr12 120206 673.50 674.00 670.00 673.50 +1.50      
Total Volume and Open Interest 19 10,256 +2
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