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 February 09, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120209 1229.50 1247.50 1222.75 1227.50 -4.00 97,375 166,350 -10,416
May12 120209 1238.25 1256.00 1231.50 1236.00 -4.00 45,080 136,127 +4,988
Jul12 120209 1247.75 1265.75 1241.00 1245.75 -4.00 30,567 104,544 +4,375
Aug12 120209 1252.75 1262.50 1243.00 1244.00 -4.00 347 2,676 -16
Sep12 120209 1250.00 1256.00 1239.50 1239.50 -2.50 291 1,993 -82
Nov12 120209 1238.50 1253.50 1232.50 1238.50 -1.50 17,090 79,225 +3,128
Jan13 120209 1243.25 1258.00 1240.50 1244.50 -1.25 438 14,755 +88
Mar13 120209 1245.00 1260.00 1244.75 1246.25 -1.50 292 3,284 +73
May13 120209 1242.00 1257.75 1242.00 1244.00 -0.50 379 1,486 +168
Jul13 120209 1244.00 1259.75 1244.00 1246.00 -0.25 559 1,943 +313
Aug13 120209 1238.00 1240.00 1238.00 1238.00 -2.00 0 2 +0
Sep13 120209 1220.75 1222.75 1220.75 1220.75 -2.00      
Nov13 120209 1209.00 1213.00 1203.50 1207.00 -2.00 257 2,879 +54
Jan14 120209 1214.25 1216.25 1214.25 1214.25 -2.00 0 60 +0
Total Volume and Open Interest 192,680 515,753 +2,673
Soybean Meal(CBOT)
Mar12 120209 321.60 326.00 318.00 321.00 -0.70 32,494 73,205 -4,599
May12 120209 323.60 328.30 320.40 323.60 unch 15,402 37,090 -310
Jul12 120209 327.10 331.00 323.10 326.50 +0.20 8,253 32,001 +535
Aug12 120209 327.90 330.20 325.50 326.60 +0.40 491 6,427 +60
Sep12 120209 328.40 330.40 323.20 325.90 +0.60 369 5,655 -35
Oct12 120209 323.20 325.80 323.00 324.20 +1.20 251 3,530 -19
Dec12 120209 323.80 327.90 321.10 324.50 +1.40 3,252 22,181 -846
Jan13 120209 326.60 326.60 324.30 325.70 +1.40 120 2,757 -3
Mar13 120209 327.00 329.90 325.70 327.10 +1.40 60 3,046 +0
May13 120209 327.80 328.10 325.20 326.60 +1.40 6 1,552 -3
Total Volume and Open Interest 60,767 188,968 -5,226
Soybean Oil(CBOT)
Mar12 120209 52.55 53.08 52.44 52.54 -0.04 51,677 123,229 -10,277
May12 120209 53.00 53.46 52.83 52.93 -0.04 25,510 86,021 +4,650
Jul12 120209 53.39 53.85 53.25 53.32 -0.05 10,744 54,459 +471
Aug12 120209 53.52 53.84 53.37 53.37 -0.05 524 6,661 +171
Sep12 120209 53.54 53.95 53.47 53.47 -0.05 364 5,921 +111
Oct12 120209 53.57 53.83 53.53 53.53 -0.06 224 5,549 +12
Dec12 120209 53.71 54.22 53.71 53.75 -0.05 2,205 29,966 -61
Jan13 120209 53.87 53.95 53.87 53.87 -0.08 73 1,250 +47
Mar13 120209 54.34 54.36 54.00 54.00 -0.13 149 1,182 +109
May13 120209 53.95 54.18 53.95 53.95 -0.23 15 139 +0
Total Volume and Open Interest 91,530 315,496 -4,752
Canola(WCE)
Mar12 120209 534.2 537.2 532.0 534.2 unch 10,941 55,948 -1,298
May12 120209 537.0 541.0 535.7 537.5 -0.3 12,649 54,669 +3,785
Jul12 120209 541.5 543.8 538.7 540.0 -0.6 3,603 30,864 +1,569
Nov12 120209 518.0 520.1 516.1 516.7 -1.0 978 32,681 -8
Jan13 120209 523.9 523.9 521.7 521.7 -1.4 159 1,866 +76
Total Volume and Open Interest 28,569 177,558 +4,362
Corn(CBOT)
Mar12 120209 641.75 652.00 632.75 637.00 -5.50 168,539 362,950 -18,161
May12 120209 647.00 656.00 637.00 641.50 -6.50 77,135 293,241 +7,714
Jul12 120209 651.00 659.75 641.25 645.75 -6.50 57,261 233,170 +6,816
Sep12 120209 595.00 600.50 586.75 593.00 -3.75 9,649 75,682 +2,329
Dec12 120209 571.25 577.25 564.00 568.00 -5.50 27,198 242,853 +1,148
Mar13 120209 582.75 588.50 576.25 579.50 -5.50 1,053 44,069 +577
May13 120209 588.00 593.00 584.25 586.75 -5.50 84 2,291 +31
Jul13 120209 597.25 599.75 587.50 591.50 -5.50 213 2,964 +71
Sep13 120209 562.50 564.25 562.50 562.50 -1.75 36 674 +5
Dec13 120209 557.00 559.00 553.75 556.00 -1.75 455 18,189 +102
Total Volume and Open Interest 341,629 1,278,749 +633
Wheat(CBOT)
Mar12 120209 660.75 664.75 641.75 646.00 -14.75 69,309 145,403 -13,173
May12 120209 668.50 673.25 649.50 655.25 -13.25 35,769 108,494 -500
Jul12 120209 679.00 683.50 661.00 668.00 -11.00 17,630 99,424 +1,104
Sep12 120209 693.00 697.75 678.25 685.75 -8.00 3,277 35,013 -178
Dec12 120209 712.00 716.00 697.25 705.25 -7.00 4,589 59,170 +284
Mar13 120209 727.25 727.50 714.25 721.25 -6.00 108 4,247 +11
Total Volume and Open Interest 130,852 458,559 -12,371
Wheat(KCBT)
Mar12 120209 708.50 711.00 691.25 692.00 -18.00 11,868 43,788 -2,449
May12 120209 716.00 718.00 698.75 699.50 -17.50 5,476 32,680 +1,195
Jul12 120209 723.25 725.25 705.50 707.25 -17.00 3,974 44,984 +185
Sep12 120209 733.25 736.00 717.50 720.00 -15.25 323 10,199 +53
Dec12 120209 752.75 752.75 735.00 738.00 -15.00 528 14,637 +14
Mar13 120209 758.00 758.00 748.50 749.00 -14.00 12 531 -1
Total Volume and Open Interest 22,198 147,263 -995
Wheat(MGE)
Mar12 120209 840.50 845.50 830.00 831.75 -9.75 1,489 0 -11,329
May12 120209 825.50 832.75 817.75 820.25 -7.75 1,791 0 -8,259
Jul12 120209 812.75 820.00 804.25 805.75 -6.00 840 9,003 +49
Sep12 120209 784.00 794.50 779.25 780.50 -5.75 202 5,443 +34
Dec12 120209 789.50 799.00 783.75 785.50 -6.25 258 4,103 -12
Total Volume and Open Interest 4,594 18,879 -19,522
Oats(CBOT)
Mar12 120209 327.75 328.25 315.50 318.00 -10.00 1,000 5,424 -248
May12 120209 312.75 315.00 307.00 309.50 -3.50 521 5,443 -122
Jul12 120209 311.00 313.00 305.75 306.75 -4.25 407 621 +286
Sep12 120209 314.00 316.00 309.50 309.50 -1.50 4 50 +3
Total Volume and Open Interest 1,938 12,551 -75
Rough Rice(CBOT)
Mar12 120209 14.19 14.22 14.01 14.08 -0.12 1,070 9,676 -466
May12 120209 14.43 14.49 14.28 14.35 -0.12 533 4,582 +264
Jul12 120209 14.68 14.69 14.62 14.62 -0.12 83 755 -20
Sep12 120209 14.80 14.86 14.80 14.82 -0.06 46 351 -4
Total Volume and Open Interest 1,733 15,373 -225
Live Cattle(CME)
Feb12 120209 125.535 126.050 124.600 125.180 -0.605 13,136 24,189 -3,113
Apr12 120209 128.700 129.185 127.500 128.200 -0.600 27,945 146,179 +2,970
Jun12 120209 127.180 127.800 126.450 127.150 -0.200 10,763 92,564 +545
Aug12 120209 129.435 130.035 129.035 129.685 -0.195 6,973 44,236 +1,186
Oct12 120209 132.700 133.300 132.400 133.050 -0.135 2,201 16,625 +608
Dec12 120209 133.380 134.000 133.100 133.500 -0.450 1,512 10,971 +521
Total Volume and Open Interest 62,825 339,300 +2,895
Feeder Cattle(CME)
Mar12 120209 155.235 155.950 154.600 155.150 -0.135 3,842 18,384 -579
Apr12 120209 157.325 158.075 156.825 157.250 -0.300 2,485 8,125 +83
May12 120209 158.785 159.400 158.285 158.825 -0.360 1,709 8,902 +719
Aug12 120209 160.035 160.850 159.550 160.100 -0.185 1,347 9,475 +259
Sep12 120209 160.000 160.300 159.300 160.035 -0.040 158 1,629 +74
Oct12 120209 159.735 160.200 159.450 159.900 -0.200 42 821 +26
Nov12 120209 159.850 160.000 159.100 160.000 -0.100 28 409 +15
Total Volume and Open Interest 9,616 47,757 +598
Lean Hogs(CME)
Feb12 120209 86.450 87.350 86.400 87.300 +1.015 7,822 10,567 -1,982
Apr12 120209 88.850 90.300 88.730 89.650 +0.700 16,971 92,665 -1,007
May12 120209 97.800 98.000 97.400 97.800 +0.300 40 2,919 -4
Jun12 120209 98.330 99.400 98.180 98.450 +0.120 7,518 60,635 -821
Jul12 120209 98.850 99.830 98.785 99.250 +0.050 2,833 24,549 +900
Aug12 120209 98.285 99.230 98.230 98.830 +0.280 2,997 20,771 -47
Oct12 120209 89.135 89.950 88.900 89.400 +0.050 4,530 23,427 +1,680
Dec12 120209 84.700 85.535 84.650 84.900 -0.030 1,938 12,890 +523
Total Volume and Open Interest 45,495 254,310 -257
Class III Milk(CME)
Feb12 120209 16.05 16.11 16.00 16.09 +0.03 16 5,569 +4
Mar12 120209 15.46 15.65 15.36 15.57 +0.11 238 5,891 +35
Apr12 120209 15.61 15.82 15.55 15.71 +0.03 132 3,578 -1
May12 120209 16.22 16.22 16.00 16.10 -0.12 58 3,056 +3
Jun12 120209 16.59 16.59 16.40 16.47 -0.10 20 2,601 -2
Total Volume and Open Interest 561 31,480 +100
Cocoa(ICE)
Mar12 120209 2249 2265 2186 2236 -27 16,731 37,802 -9,092
May12 120209 2271 2277 2203 2244 -34 14,108 57,852 +6,355
Jul12 120209 2297 2302 2231 2271 -32 4,922 28,970 +648
Sep12 120209 2319 2319 2251 2292 -33 1,032 15,276 -115
Dec12 120209 2343 2350 2287 2320 -31 2,916 17,079 +635
Mar13 120209 2376 2376 2308 2345 -32 1,673 10,707 +1,276
May13 120209 2382 2382 2322 2356 -31 83 2,522 -72
Total Volume and Open Interest 41,556 171,438 -378
Coffee "C"(ICE)
Mar12 120209 220.60 222.15 214.75 216.00 -4.05 20,238 49,044 -3,393
May12 120209 223.10 224.60 217.05 218.25 -4.35 11,688 44,465 +2,862
Jul12 120209 226.20 227.30 219.90 221.15 -4.30 4,846 22,060 +1,029
Sep12 120209 229.20 229.95 222.75 224.00 -4.25 1,407 10,410 +1,150
Dec12 120209 232.65 233.25 227.00 227.60 -4.30 469 8,131 -50
Mar13 120209 235.50 235.80 230.15 230.80 -4.20 198 1,521 +77
Total Volume and Open Interest 39,094 136,418 +1,776
Orange Juice(ICE)
Mar12 120209 190.00 193.65 186.45 189.75 -0.95 2,243 16,269 -975
May12 120209 184.30 187.00 181.00 183.85 -1.20 1,129 7,507 +622
Jul12 120209 180.45 180.45 178.70 179.50 -1.10 39 1,118 +42
Sep12 120209 178.75 178.75 178.75 178.75 -0.35 21 373 +19
Nov12 120209 170.50 170.95 170.50 170.95 -0.35 1 302 +1
Jan13 120209 168.45 168.45 168.45 168.45 -0.35 0 15 +0
Total Volume and Open Interest 3,433 25,588 -291
Sugar #11(ICE)
Mar12 120209 24.50 24.89 24.38 24.53 +0.05 60,928 184,947 -10,436
May12 120209 23.64 24.07 23.57 23.71 +0.07 49,266 152,912 +2,579
Jul12 120209 23.17 23.48 23.08 23.23 +0.09 23,198 167,658 +4,934
Oct12 120209 23.50 23.75 23.40 23.57 +0.09 9,556 73,661 +1,280
Mar13 120209 24.23 24.40 24.10 24.27 +0.04 3,929 58,408 +2,164
Total Volume and Open Interest 149,039 696,054 +644
London Cocoa(LCE)
Mar12 120209 1459 1470 1427 1454 -15 3,645 65,239 -199
May12 120209 1467 1484 1444 1468 -18 2,265 24,247 -190
Jul12 120209 1488 1501 1462 1485 -17 1,842 29,615 +385
Sep12 120209 1505 1511 1472 1494 -18 707 24,338 -601
Dec12 120209 1510 1510 1475 1497 -17 803 18,515 -50
Mar13 120209 1520 1520 1486 1507 -17 354 10,385 +65
May13 120209 1508 1514 1495 1514 -15 0 5,771 +2
Total Volume and Open Interest 9,616 180,566 -588
London Sugar(LCE)
May12 120209 631.50 641.40 630.00 633.30 +1.30 5,578 21,197 -96
Aug12 120209 612.50 621.40 611.10 614.60 +1.10 1,236 17,862 +76
Oct12 120209 611.40 618.50 610.40 612.60 +0.60 750 6,261 +168
Dec12 120209 615.30 619.10 614.30 615.30 unch 182 2,063 -6
Mar13 120209 620.50 624.00 620.00 620.80 -0.40 48 3,437 +23
Total Volume and Open Interest 14,182 65,824 -1,367
Cotton(ICE)
Mar12 120209 93.85 94.44 90.23 90.38 -3.24 15,812 67,987 -2,436
May12 120209 96.00 96.07 91.81 91.88 -3.30 11,447 53,125 +2,162
Jul12 120209 97.50 97.67 93.30 93.45 -3.40 3,768 42,131 +1,544
Oct12 120209 93.65 93.65 93.65 93.65 -3.30 3 87 -2
Dec12 120209 96.00 96.65 92.31 92.88 -3.04 1,112 23,769 +436
Mar13 120209 95.80 95.80 93.62 94.05 -3.02 150 1,298 +102
Total Volume and Open Interest 32,292 189,435 +1,806
Lumber(CME)
Mar12 120209 267.8 274.2 266.9 271.5 +5.9 1,562 4,260 -556
May12 120209 273.3 279.6 273.3 275.5 +1.5 755 4,098 +39
Jul12 120209 283.9 288.6 283.9 287.4 +3.8 292 767 +122
Sep12 120209 291.5 292.8 291.5 292.0 +2.5 56 537 +23
Total Volume and Open Interest 2,680 9,867 -360
Crude Oil(NYM)
Mar12 120209 99.10 100.18 98.66 99.84 +1.13 415,728 246,822 -26,812
Apr12 120209 99.50 100.55 99.08 100.24 +1.14 189,068 153,200 +11,525
May12 120209 99.90 101.13 99.72 100.87 +1.15 136,863 120,360 +5,765
Jun12 120209 100.61 101.75 100.42 101.54 +1.15 140,112 114,880 +2,491
Jul12 120209 101.46 102.29 101.44 102.16 +1.17 46,422 71,754 +6,934
Aug12 120209 101.49 102.61 101.48 102.60 +1.17 23,470 42,252 +870
Sep12 120209 102.29 102.90 102.29 102.88 +1.16 23,345 42,589 +557
Oct12 120209 102.39 103.08 102.39 103.08 +1.14 11,570 32,263 -210
Nov12 120209 102.56 103.25 102.56 103.25 +1.11 11,274 30,501 -467
Dec12 120209 102.56 103.50 102.39 103.38 +1.08 82,404 195,191 +4,117
Jan13 120209 103.01 103.45 103.00 103.40 +1.07 5,543 34,413 -936
Feb13 120209 103.40 103.40 103.33 103.33 +1.05 2,607 17,302 +493
Mar13 120209 103.16 103.16 103.16 103.16 +1.03 3,992 18,896 +734
Apr13 120209 102.89 102.89 102.89 102.89 +1.01 2,228 9,763 +584
May13 120209 102.58 102.58 102.58 102.58 +0.99 1,500 9,102 +618
Jun13 120209 101.77 102.24 101.77 102.24 +0.96 10,254 53,350 +970
Total Volume and Open Interest 1,150,665 1,484,546 +12,132
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 6,357 1,305 -91
Mar12 120209 99.075 100.175 98.650 99.850 +1.150 9,203 2,454 +229
Apr12 120209 99.400 100.550 99.050 100.250 +1.150 444 359 +13
May12 120209 100.250 101.000 100.250 100.875 +1.150 93 136 -6
Jun12 120209 101.375 101.550 101.075 101.550 +1.150 11 89 +0
Jul12 120209 102.125 102.150 102.125 102.150 +1.150 4 14 +2
Aug12 120209 102.600 102.600 102.600 102.600 +1.175 1 10 +1
Sep12 120209 102.875 102.875 102.875 102.875 +1.150 0 1 +0
Oct12 120209 103.075 103.075 103.075 103.075 +1.125 0 10 +0
Nov12 120209 103.250 103.250 103.250 103.250 +1.100      
Total Volume and Open Interest 9,758 3,296 +241
Heating Oil(NYM)
Mar12 120209 320.29 322.24 317.87 320.85 +1.90 86,416 86,349 -5,347
Apr12 120209 317.65 319.50 315.46 318.19 +2.12 39,967 44,163 +829
May12 120209 314.67 316.94 313.22 315.82 +2.37 31,135 32,928 -189
Jun12 120209 313.24 315.59 311.93 314.39 +2.61 39,283 49,840 -4,910
Jul12 120209 313.15 315.36 312.31 314.26 +2.76 11,867 15,422 +1,201
Aug12 120209 313.94 315.03 313.25 314.41 +2.79 4,325 7,772 +469
Sep12 120209 313.68 315.39 313.68 314.83 +2.79 3,886 12,685 +136
Oct12 120209 314.61 316.41 314.61 315.40 +2.78 517 4,803 +57
Nov12 120209 315.00 315.95 315.00 315.95 +2.75 901 3,360 +458
Dec12 120209 314.60 317.36 314.46 316.46 +2.74 5,427 23,036 -1,615
Jan13 120209 316.14 316.91 315.66 316.91 +2.74 212 3,066 +142
Feb13 120209 316.57 316.57 316.57 316.57 +2.74 106 647 -37
Total Volume and Open Interest 224,178 285,107 -8,714
Gasoline(NYMEX)
Mar12 120209 298.57 301.62 297.60 301.28 +3.76 56,162 95,743 -2,301
Apr12 120209 311.95 315.56 311.08 315.22 +4.23 36,128 52,768 +2,377
May12 120209 310.40 314.03 310.15 313.73 +4.20 22,464 41,739 +112
Jun12 120209 307.50 310.89 307.08 310.54 +4.13 17,214 42,735 +40
Jul12 120209 304.00 306.89 304.00 306.72 +4.01 6,123 26,700 +679
Aug12 120209 300.00 303.00 300.00 302.76 +3.85 3,302 16,875 +272
Sep12 120209 296.94 298.71 296.69 298.40 +3.69 1,782 14,235 -76
Oct12 120209 282.12 283.72 282.12 283.72 +3.38 1,555 9,647 +135
Nov12 120209 278.01 279.91 278.01 279.91 +3.24 1,531 4,638 -571
Dec12 120209 275.89 277.68 275.89 277.68 +3.10 1,241 17,916 +97
Total Volume and Open Interest 147,624 332,356 +817
e-miNY RBOB Gasoline(NYM)
Mar12 120209 301.30 301.30 301.28 301.30 +3.80 0 1 +0
Apr12 120209 315.20 315.22 315.20 315.20 +4.20      
May12 120209 313.70 313.73 313.70 313.70 +4.20      
Jun12 120209 310.50 310.54 310.50 310.50 +4.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120209 2.444 2.585 2.405 2.477 +0.029 224,079 254,975 -16,776
Apr12 120209 2.606 2.734 2.556 2.636 +0.038 112,936 175,378 +3,056
May12 120209 2.722 2.853 2.680 2.763 +0.047 104,199 154,040 +12,405
Jun12 120209 2.806 2.950 2.775 2.858 +0.053 44,106 76,578 -1,779
Jul12 120209 2.883 3.029 2.858 2.940 +0.056 31,911 72,726 +1,827
Aug12 120209 2.909 3.062 2.891 2.973 +0.055 22,899 41,671 +879
Sep12 120209 2.935 3.071 2.914 2.982 +0.053 13,722 49,066 +744
Oct12 120209 2.963 3.115 2.949 3.027 +0.052 37,342 120,687 +5,023
Nov12 120209 3.126 3.268 3.110 3.183 +0.048 8,501 41,859 +762
Dec12 120209 3.430 3.555 3.410 3.476 +0.041 6,312 34,492 +186
Jan13 120209 3.580 3.685 3.544 3.609 +0.041 15,613 60,951 +3,035
Feb13 120209 3.599 3.696 3.559 3.622 +0.044 2,238 15,801 +290
Mar13 120209 3.584 3.679 3.543 3.607 +0.045 2,250 24,051 +83
Apr13 120209 3.546 3.629 3.500 3.567 +0.045 3,148 34,672 -74
May13 120209 3.560 3.596 3.560 3.596 +0.044 257 10,451 -12
Jun13 120209 3.600 3.635 3.600 3.630 +0.043 238 3,937 +0
Total Volume and Open Interest 635,579 1,256,019 +8,468
Brent Crude Oil(ICE)
Mar12 120209 117.70 118.79 117.28 118.59 +1.39 260,785 131,405 -19,474
Apr12 120209 117.29 118.26 116.70 118.04 +1.41 171,675 193,648 -2,134
May12 120209 117.00 117.82 116.33 117.61 +1.40 79,254 116,652 +5,240
Jun12 120209 116.40 117.44 115.97 117.23 +1.37 71,566 99,345 -203
Jul12 120209 116.04 117.02 115.61 116.83 +1.34 18,292 47,484 +359
Aug12 120209 115.49 116.56 115.19 116.38 +1.31 9,941 42,516 -160
Sep12 120209 114.97 116.03 114.66 115.82 +1.27 11,473 50,346 -261
Oct12 120209 114.51 115.45 114.20 115.31 +1.23 6,789 27,772 +352
Nov12 120209 114.00 114.97 113.77 114.84 +1.20 5,101 17,896 -163
Dec12 120209 113.64 114.51 113.34 114.37 +1.16 43,293 115,376 +406
Jan13 120209 113.40 113.90 113.40 113.90 +1.13 2,047 13,941 +292
Feb13 120209 113.20 113.42 113.20 113.42 +1.09 988 8,935 +208
Mar13 120209 113.00 113.00 112.98 112.98 +1.06 1,440 9,501 +240
Apr13 120209 112.51 112.51 112.51 112.51 +1.04 206 3,469 -63
Total Volume and Open Interest 710,186 1,051,880 -16,056
Gas Oil(ICE)
Feb12 120209 997.00 1005.00 994.00 997.75 +6.75 52,173 35,247 -8,098
Mar12 120209 999.00 1004.75 993.00 996.75 +6.25 145,252 147,083 +4,282
Apr12 120209 992.50 1000.00 989.00 992.75 +7.25 77,100 71,050 +1,512
May12 120209 987.75 994.75 984.75 988.25 +8.00 42,379 59,438 +1,697
Jun12 120209 981.50 991.00 981.25 984.50 +8.75 42,849 58,890 +4,956
Jul12 120209 981.75 989.75 980.75 983.50 +9.50 13,717 32,597 +1,459
Aug12 120209 981.25 989.50 980.75 983.25 +10.00 4,986 19,825 +38
Sep12 120209 980.50 989.00 980.25 982.75 +10.50 5,604 19,512 +253
Oct12 120209 979.50 987.25 978.75 981.00 +10.50 2,128 13,239 +308
Nov12 120209 979.75 984.00 979.00 979.00 +10.75 1,720 9,265 +32
Total Volume and Open Interest 400,396 552,571 +6,636
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120209 2.240 2.259 2.225 2.231 +0.007 256 1,294 -63
Apr12 120209 2.255 2.283 2.246 2.254 +0.003 198 1,244 +115
May12 120209 2.284 2.293 2.264 2.277 +0.004 57 1,106 -21
Jun12 120209 2.310 2.310 2.295 2.295 unch 22 861 +11
Jul12 120209 2.320 2.333 2.307 2.307 +0.002 81 1,734 -30
Aug12 120209 2.309 2.317 2.281 2.295 -0.002 16 1,023 +0
Sep12 120209 2.264 2.278 2.250 2.255 -0.002 0 891 +0
Total Volume and Open Interest 673 11,140 +36
WTI Crude Oil(ICE)
Mar12 120209 98.85 100.18 98.67 99.84 +1.13 122,848 50,705 -1,963
Apr12 120209 99.15 100.54 99.09 100.24 +1.14 62,727 43,330 +1,092
May12 120209 99.73 101.13 99.73 100.87 +1.15 44,850 21,291 -5,322
Jun12 120209 100.70 101.75 100.48 101.54 +1.15 42,969 44,358 +3,204
Jul12 120209 101.51 102.16 101.50 102.16 +1.17 11,919 18,509 -141
Aug12 120209 102.15 102.60 102.01 102.60 +1.17 6,613 15,970 +207
Sep12 120209 102.34 102.88 102.28 102.88 +1.16 7,204 12,654 +677
Oct12 120209 102.59 103.08 102.50 103.08 +1.14 3,393 7,392 +9
Nov12 120209 102.87 103.25 102.68 103.25 +1.11 2,222 5,901 +48
Dec12 120209 102.57 103.38 102.57 103.38 +1.08 25,707 57,551 +1,511
Jan13 120209 103.40 103.40 103.40 103.40 +1.07 746 6,157 +92
Feb13 120209 103.33 103.33 103.33 103.33 +1.05 592 1,976 +364
Mar13 120209 103.16 103.16 103.16 103.16 +1.03 115 1,907 +94
Apr13 120209 102.89 102.89 102.89 102.89 +1.01 49 470 +49
May13 120209 102.58 102.58 102.58 102.58 +0.99 51 623 +51
Jun13 120209 102.11 102.24 101.94 102.24 +0.96 767 15,801 +87
Total Volume and Open Interest 342,438 380,944 +86
US Dollar Index(ICE)
Mar12 120209 78.800 78.890 78.430 78.652 -0.083 34,445 52,771 +1,180
Jun12 120209 78.960 79.022 78.950 79.022 -0.073 38 591 +17
Sep12 120209 79.423 79.423 79.423 79.423 -0.073      
Total Volume and Open Interest 34,483 53,362 +1,197
Australian Dollar(CME)
Mar12 120209 107.42 107.80 106.93 107.45 -0.01 117,837 148,110 +1,161
Jun12 120209 106.37 106.71 105.93 106.38 -0.02 48 649 +16
Sep12 120209 105.37 105.41 105.37 105.37 -0.04 0 110 +0
Total Volume and Open Interest 117,885 148,879 +1,177
British Pound(CME)
Mar12 120209 158.13 158.82 157.89 158.22 +0.10 86,747 195,451 +3,295
Jun12 120209 157.93 158.45 157.93 158.09 +0.10 66 276 +21
Sep12 120209 157.94 157.94 157.84 157.94 +0.10 0 3 +0
Total Volume and Open Interest 86,813 195,733 +3,316
Canadian Dollar(CME)
Mar12 120209 100.29 100.66 100.09 100.45 +0.14 75,404 117,010 +4,057
Jun12 120209 100.04 100.44 100.04 100.24 +0.14 136 3,676 -129
Sep12 120209 100.05 100.06 99.87 100.01 +0.14 4 1,593 +2
Dec12 120209 99.85 99.86 99.67 99.81 +0.14 20 634 +7
Total Volume and Open Interest 75,565 122,955 +3,938
Japanese Yen(CME)
Mar12 120209 129.85 129.88 128.68 128.81 -1.07 77,189 177,464 -231
Jun12 120209 129.86 130.01 128.87 128.93 -1.08 71 1,023 -4
Sep12 120209 129.09 130.17 129.09 129.09 -1.08 0 18 +0
Total Volume and Open Interest 77,260 178,512 -235
Swiss Franc(CME)
Mar12 120209 109.59 110.08 109.29 109.75 +0.16 34,507 42,766 +723
Jun12 120209 110.11 110.11 109.78 109.91 +0.13 7 55 -2
Sep12 120209 110.11 110.11 110.00 110.11 +0.11 0 4 +0
Total Volume and Open Interest 34,514 42,826 +721
EuroFX(CME)
Mar12 120209 132.53 133.25 132.16 132.90 +0.37 383,182 283,869 -8,853
Jun12 120209 132.44 133.24 132.40 132.95 +0.37 451 4,678 +17
Sep12 120209 132.90 133.10 132.64 133.01 +0.37 13 86 +11
Total Volume and Open Interest 383,654 288,657 -8,820
Mexican Peso(CME)
Feb12 120209 788.5 788.5 786.8 788.5 +1.8 0 930 +0
Mar12 120209 783.8 787.2 780.5 786.5 +1.8 30,759 144,101 +560
Total Volume and Open Interest 30,759 145,645 +560
Brazilian Real(CME)
Mar12 120209 578.75 579.45 576.90 578.75 -0.55 186 3,246 +92
Apr12 120209 575.60 575.60 575.60 575.60 -0.55 0 24 +0
May12 120209 572.45 572.45 572.45 572.45 -0.55      
Jun12 120209 569.30 569.30 569.30 569.30 -0.55 0 66 +0
Total Volume and Open Interest 186 16,886 +92
30-Year T-Bonds(CBOT)
Mar12 120209 142~030 142~130 140~230 141~170 -0~220 335,238 611,177 -3,520
Jun12 120209 140~270 140~270 139~150 140~030 -0~220 1,189 9,944 +295
Sep12 120209 138~310 139~210 138~310 138~310 -0~220      
Total Volume and Open Interest 336,427 621,121 -3,225
10-Year T-Notes(CBOT)
Mar12 120209 131~015 131~065 130~180 130~250 -0~100 1,038,564 1,772,609 +4,832
Jun12 120209 130~265 130~295 130~120 130~155 -0~110 10,862 20,107 +4,732
Sep12 120209 129~205 129~315 129~205 129~205 -0~110      
Total Volume and Open Interest 1,049,426 1,792,717 +9,564
5-Year T-Notes(CBOT)
Mar12 120209 123~069 123~081 123~040 123~050 -0~024 468,011 1,456,861 -14,293
Jun12 120209 123~046 123~056 123~024 123~030 -0~026 1,535 7,956 +649
Sep12 120209 122~054 122~080 122~054 122~054 -0~026      
Total Volume and Open Interest 469,546 1,464,817 -13,644
2 Year T-Notes(CBOT)
Mar12 120209 110~039 110~039 110~032 110~035 -0~004 205,202 922,124 -25,417
Jun12 120209 110~028 110~032 110~026 110~026 -0~006 20 4,492 +11
Sep12 120209 109~092 109~098 109~092 109~092 -0~006      
Total Volume and Open Interest 205,222 926,616 -25,406
Eurodollars(CME)
Mar12 120209 99.560 99.570 99.555 99.560 +0.005 151,868 903,619 -2,190
Jun12 120209 99.555 99.570 99.550 99.560 +0.005 212,114 1,072,801 +19,407
Sep12 120209 99.520 99.535 99.510 99.525 +0.010 184,095 782,559 +3,753
Dec12 120209 99.485 99.500 99.480 99.490 +0.010 183,395 838,677 +3,589
Mar13 120209 99.465 99.480 99.460 99.465 +0.005 195,273 724,516 +4,734
Jun13 120209 99.435 99.450 99.425 99.430 unch 190,398 599,577 +7,266
Sep13 120209 99.390 99.410 99.385 99.385 -0.010 202,821 618,391 +20,378
Dec13 120209 99.340 99.360 99.320 99.325 -0.015 181,043 588,774 +8,616
Mar14 120209 99.265 99.290 99.245 99.245 -0.020 134,160 438,786 -5,590
Jun14 120209 99.155 99.180 99.120 99.130 -0.025 125,847 307,557 +1,242
Sep14 120209 99.020 99.045 98.975 98.985 -0.035 121,831 231,795 -3,604
Dec14 120209 98.845 98.875 98.795 98.815 -0.040 92,694 277,610 +1,356
Mar15 120209 98.680 98.715 98.615 98.645 -0.045 80,684 187,148 +5,298
Jun15 120209 0.196 0.231 0.126 0.161 -0.045 63,250 144,006 +6,544
Sep15 120209 0.021 0.056 6.500 6.540 +6.509 38,746 88,986 +2,003
Dec15 120209 6.395 6.430 6.315 6.355 -0.050 42,546 96,594 -1,923
Mar16 120209 6.245 6.275 6.155 6.200 -0.050 18,110 63,453 +2,748
Jun16 120209 6.095 6.120 5.995 6.040 -0.055 12,735 56,648 +638
Total Volume and Open Interest 2,259,952 8,287,842 +75,925
30 Day Federal Funds(CBOT)
Feb12 120209 99.890 99.890 99.880 99.885 -0.005 8,730 66,643 +1,741
Mar12 120209 99.885 99.890 99.875 99.880 -0.010 11,679 41,789 +2,956
Apr12 120209 99.885 99.890 99.875 99.880 -0.010 5,011 37,635 +84
May12 120209 99.880 99.885 99.875 99.880 -0.005 4,979 42,735 -148
Jun12 120209 99.875 99.885 99.870 99.880 unch 6,649 32,271 +2,425
Jul12 120209 99.870 99.875 99.865 99.875 unch 6,312 38,230 +1,913
Total Volume and Open Interest 77,293 510,111 +16,889
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120209 99.665 99.665 99.665 99.665 unch 0 40 +0
Jun12 120209 99.665 99.665 99.665 99.665 unch      
Sep12 120209 99.660 99.660 99.660 99.660 unch      
Dec12 120209 99.655 99.655 99.655 99.655 unch      
Mar13 120209 99.655 99.655 99.655 99.655 unch      
Jun13 120209 99.640 99.640 99.640 99.640 unch      
Sep13 120209 99.640 99.640 99.640 99.640 unch      
Dec13 120209 99.640 99.640 99.640 99.640 unch      
Mar14 120209 99.500 99.500 99.500 99.500 unch      
Jun14 120209 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 40 +0
3-Mth Euro-Yen(SGX)
Mar12 120209 99.67 99.67 99.67 99.67 unch 0 1,841 +0
Jun12 120209 99.67 99.67 99.67 99.67 unch 0 1,433 +0
Sep12 120209 99.60 99.66 99.60 99.66 unch 0 679 +0
Dec12 120209 99.65 99.65 99.65 99.65 unch 0 117 +0
Mar13 120209 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120209 99.64 99.64 99.64 99.64 unch 0 218 +0
Sep13 120209 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120209 99.62 99.64 99.62 99.64 unch 0 279 +0
Total Volume and Open Interest 0 5,023 +0
Japanese Gov't Bonds(SGX)
Mar12 120209 142.20 142.35 142.06 142.32 +0.14 5,508 24,445 -1,204
Jun12 120209 141.74 141.74 141.74 141.74 +0.14 1 3 -1
Sep12 120209 139.65 139.65 139.65 139.65 +0.14 0 5 +0
Total Volume and Open Interest 5,509 24,457 -1,205
Euro-Bund(EUREX)
Mar12 120209 137.65 137.96 136.93 137.10 -0.74 812,768 874,310 +9,999
Jun12 120209 136.15 136.15 135.22 135.38 -0.74 736 10,669 +28
Sep12 120209 135.30 135.30 135.30 135.30 -0.74 0 1 +0
Total Volume and Open Interest 813,504 884,980 +10,027
Euro-Bobl(EUREX)
Mar12 120209 124.70 124.86 124.35 124.48 -0.28 461,202 686,895 +2,608
Jun12 120209 123.15 123.15 122.86 122.86 -0.29 3,815 16,630 +794
Sep12 120209 122.78 122.78 122.78 122.78 -0.28 0 4 +0
Total Volume and Open Interest 465,017 703,529 +3,402
3-Mth Euribor(EUREX)
Mar12 120209 99.110 99.110 99.100 99.100 -0.005 200 1,470 -58
Jun12 120209 99.205 99.205 99.205 99.205 -0.015 0 1,268 +0
Sep12 120209 99.230 99.230 99.225 99.225 -0.020 0 1,033 +0
Total Volume and Open Interest 200 6,419 -58
Long Gilt(LIFFE)
Mar12 120209 115~06 115~16 114~16 114~19 -0~16 143,143 326,319 +10,122
Jun12 120209 113~16 113~16 113~10 113~10 -0~17 25 314 +25
Total Volume and Open Interest 143,168 326,633 +10,147
3-Mth Short Sterling(LIFFE)
Mar12 120209 99.01 99.02 98.98 99.00 -0.01 37,869 292,267 -7,222
Jun12 120209 99.08 99.09 99.05 99.08 unch 37,040 267,780 -1,144
Sep12 120209 99.10 99.12 99.07 99.11 unch 35,084 294,566 -2,623
Dec12 120209 99.11 99.12 99.07 99.10 -0.01 33,880 247,362 -2,212
Mar13 120209 99.09 99.10 99.05 99.08 -0.01 37,727 280,005 -5,750
Jun13 120209 99.03 99.05 99.00 99.03 unch 38,081 211,638 -1,276
Total Volume and Open Interest 298,492 2,079,314 -17,668
3-Mth Euribor(LIFFE)
Mar12 120209 99.110 99.115 99.085 99.100 -0.005 76,542 560,370 -8,118
Jun12 120209 99.225 99.235 99.190 99.205 -0.020 97,062 483,892 -2,936
Sep12 120209 99.245 99.260 99.210 99.225 -0.020 76,147 453,472 +2,275
Total Volume and Open Interest 566,063 3,459,019 -6,719
3-Mth Aus T-Bills(SFE)
Mar12 120209 95.66 95.68 95.64 95.65 -0.01 22,372 227,947 -1,376
Jun12 120209 95.88 95.90 95.82 95.83 -0.06 49,566 207,601 +6,946
Sep12 120209 95.99 96.01 95.92 95.93 -0.07 26,977 129,490 +7,043
Dec12 120209 95.97 96.00 95.90 95.92 -0.06 9,446 85,412 +1,243
Mar13 120209 95.94 95.97 95.88 95.89 -0.07 3,506 56,692 -921
Jun13 120209 95.91 95.93 95.84 95.84 -0.08 1,375 57,413 +41
Sep13 120209 95.86 95.90 95.80 95.80 -0.08 2,759 35,578 +495
Dec13 120209 95.81 95.85 95.75 95.76 -0.08 1,585 26,202 +725
Mar14 120209 95.81 95.81 95.73 95.73 -0.09 11 2,457 -61
Jun14 120209 95.72 95.72 95.68 95.68 -0.09 0 494 -61
Total Volume and Open Interest 117,597 829,469 +14,074
10-Year Aus T-Bonds(SFE)
Mar12 120209 95.95 96.00 95.88 95.89 -0.07 67,896 409,360 -2,278
Jun12 120209 95.89 95.89 95.89 95.89 -0.07      
Total Volume and Open Interest 67,896 409,360 -2,278
3-Year Aus T-Bonds(SFE)
Mar12 120209 96.47 96.50 96.38 96.40 -0.08 203,593 566,828 +45,870
Jun12 120209 96.40 96.40 96.40 96.40 -0.08      
Total Volume and Open Interest 203,593 566,828 +45,870
Gold(CMX)
Feb12 120209 1731.4 1749.7 1726.1 1739.0 +9.7 272 814 -249
Apr12 120209 1734.4 1755.5 1728.1 1741.2 +9.9 161,623 240,326 +2,099
Jun12 120209 1736.5 1757.2 1730.9 1744.0 +10.0 6,973 56,719 -1,752
Aug12 120209 1745.3 1758.0 1734.5 1746.6 +10.0 1,471 20,792 +273
Oct12 120209 1751.0 1751.0 1749.0 1749.0 +10.0 239 12,099 +54
Dec12 120209 1745.0 1764.0 1738.4 1751.4 +10.0 1,224 29,859 +146
Feb13 120209 1746.1 1763.1 1746.1 1753.7 +10.0 430 12,538 +115
Apr13 120209 1756.1 1756.1 1756.1 1756.1 +10.0 66 2,823 -7
Jun13 120209 1759.4 1759.4 1759.4 1759.4 +10.2 9 11,391 +5
Aug13 120209 1762.6 1762.6 1762.6 1762.6 +10.2 14 218 +14
Oct13 120209 1765.9 1765.9 1765.9 1765.9 +10.2 0 1 +0
Dec13 120209 1769.3 1769.3 1769.3 1769.3 +10.2 144 11,222 -71
Total Volume and Open Interest 173,457 436,061 +459
Silver(CMX)
Mar12 120209 3393.5 3445.0 3367.5 3391.7 +21.3 50,080 43,383 -1,451
May12 120209 3390.0 3450.0 3379.0 3398.1 +21.4 11,674 20,025 +1,587
Jul12 120209 3390.0 3450.0 3380.0 3403.0 +21.4 2,009 7,338 +333
Sep12 120209 3407.0 3407.0 3406.4 3406.4 +21.5 200 3,750 +93
Dec12 120209 3413.5 3452.0 3400.0 3410.5 +21.5 228 14,122 +64
Mar13 120209 3416.0 3447.0 3410.2 3410.2 +21.2 12 1,396 +0
May13 120209 3409.8 3409.8 3409.8 3409.8 +21.2 0 1,088 +0
Total Volume and Open Interest 64,356 106,008 +570
Platinum(NYMEX)
Apr12 120209 1668.5 1674.0 1656.1 1667.6 -0.5 7,326 42,264 +412
Jul12 120209 1668.6 1675.5 1668.6 1671.3 -0.4 63 2,140 +32
Oct12 120209 1671.6 1674.4 1663.0 1674.4 -0.4 0 177 +0
Jan13 120209 1677.4 1677.4 1677.4 1677.4 -0.4 0 3 +0
Total Volume and Open Interest 7,389 44,584 +444
Palladium(NYMEX)
Mar12 120209 58.64 63.29 52.69 55.94 -4.60 5,368 17,518 -1,020
Jun12 120209 62.34 64.84 54.54 57.74 -4.60 1,807 3,216 +1,192
Sep12 120209 59.09 59.09 59.09 59.09 -4.60 2 165 +1
Total Volume and Open Interest 7,177 20,900 +173
Copper(CMX)
Mar12 120209 390.80 398.95 387.30 397.85 +6.90 60,700 63,069 -4,509
May12 120209 390.65 399.50 388.15 398.40 +6.60 15,327 39,575 +1,952
Jul12 120209 390.95 400.00 390.00 399.45 +6.60 6,058 32,300 +1,897
Sep12 120209 396.10 400.45 396.10 400.25 +6.60 1,592 5,175 +210
Dec12 120209 399.00 402.00 399.00 401.05 +6.50 1,153 8,581 +400
Total Volume and Open Interest 85,812 160,030 +186
DJIA Index(CBOT)
Mar12 120209 12801 12884 12800 12842 -1 137 11,259 +10
Jun12 120209 12771 12772 12771 12771 -1 0 286 +0
Sep12 120209 12708 12709 12708 12708 -1      
Dec12 120209 12631 12632 12631 12631 -1      
Total Volume and Open Interest 137 11,545 +10
E-mini DJIA Index(CBOT)
Mar12 120209 12840 12894 12789 12842 -1 82,689 109,689 +615
Jun12 120209 12789 12796 12757 12771 -1 9 69 +3
Sep12 120209 12708 12708 12708 12708 -1 0 20 -1
Dec12 120209 12645 12645 12631 12631 -1 8 2 -1
Total Volume and Open Interest 82,706 109,780 +616
S & P 500(CME)
Mar12 120209 1346.40 1352.30 1340.80 1348.30 +1.30 10,899 248,760 -781
Jun12 120209 1339.50 1345.30 1335.30 1342.60 +1.30 111 3,340 +2
Sep12 120209 1337.00 1339.20 1329.20 1336.40 +1.20 150 1,041 -49
Dec12 120209 1330.10 1333.00 1323.00 1330.10 +1.10 0 476 +0
Total Volume and Open Interest 11,160 253,617 -828
S & P 500 E-Mini(Globex)
Mar12 120209 1347.00 1352.50 1340.75 1348.25 +1.25 1,498,861 2,660,225 -2,593
Jun12 120209 1339.75 1346.00 1335.25 1342.50 +1.25 3,999 64,359 +3,144
Total Volume and Open Interest 1,502,880 2,724,897 +555
NASDAQ 100(CME)
Mar12 120209 2530.50 2566.00 2530.50 2561.00 +16.20 311 15,726 -4
Jun12 120209 2555.50 2560.00 2555.50 2555.50 +16.20 0 5 +0
Sep12 120209 2553.00 2554.30 2553.00 2553.00 +16.20      
Total Volume and Open Interest 311 15,731 -4
NASDAQ 100 E-Mini(Globex)
Mar12 120209 2545.00 2565.00 2535.30 2561.00 +16.20 176,247 385,159 +4,649
Jun12 120209 2535.80 2558.00 2532.50 2555.50 +16.20 17 236 +1
Total Volume and Open Interest 176,264 385,405 +4,650
S & P Midcap 400(CME)
Mar12 120209 968.00 974.00 965.00 973.90 +0.60 3 2,073 +179
Jun12 120209 971.50 971.50 970.90 971.50 +0.60      
Sep12 120209 969.50 969.50 968.90 969.50 +0.60      
Total Volume and Open Interest 3 2,073 +179
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120209 9000 9045 8945 9035 +30 5,266 23,508 +144
Jun12 120209 8975 8975 8945 8975 +30 526 566 +524
Total Volume and Open Interest 5,792 24,074 +668
Nikkei 225(SGX)
Mar12 120209 8995 9010 8935 8995 unch 74,566 207,423 +800
Jun12 120209 8915 8920 8895 8920 +5 14 7,553 +12
Sep12 120209 8915 8915 8915 8915 unch 0 30 +0
Total Volume and Open Interest 75,156 231,833 +966
CAC 40(EURONEXT)
Feb12 120209 3422.0 3450.0 3412.0 3424.5 +12.0 70,175 305,359 +6,316
Mar12 120209 3425.0 3450.0 3414.0 3425.0 +11.5 4,219 44,568 +10,076
Apr12 120209 3418.5 3418.5 3418.5 3418.5 +10.0 2 18 -1
Total Volume and Open Interest 74,396 350,105 +16,391
Hang Seng Index(HKFE)
Feb12 120209 20954 21090 20790 20954 -169 71,832 89,873 +1,476
Mar12 120209 20930 21034 20741 20900 -170 726 6,043 +90
Total Volume and Open Interest 72,667 98,830 +1,576
DAX(EUREX)
Mar12 120209 6780.0 6849.0 6748.5 6789.0 +40.0 142,195 162,623 -1,401
Jun12 120209 6798.5 6852.0 6766.5 6803.0 +41.0 264 5,976 +15
Sep12 120209 6835.0 6835.0 6810.0 6810.0 +40.5 23 423 +1
Total Volume and Open Interest 142,482 169,022 -1,385
FT-SE 100(EURONEXT)
Mar12 120209 5843.00 5872.50 5826.50 5849.00 +21.00 94,205 637,033 +366
Jun12 120209 5793.50 5819.50 5777.50 5799.50 +20.50 15 10,333 +4
Sep12 120209 5767.00 5767.00 5767.00 5767.00 +20.50 0 10 +0
Total Volume and Open Interest 94,220 647,376 +370
SPI 200(SFE)
Mar12 120209 4262.0 4274.0 4208.0 4255.0 -2.0 24,293 183,330 -271
Jun12 120209 4257.0 4268.0 4257.0 4268.0 -1.0 499 2,174 +237
Sep12 120209 4226.0 4237.0 4226.0 4237.0 unch 6 1,366 -5
Total Volume and Open Interest 25,190 189,085 -508
GSCI(CME)
Feb12 120209 679.00 681.00 677.50 678.00 +2.80 1,379 8,164 -1,165
Mar12 120209 680.95 683.75 677.95 680.95 +2.95 1,378 2,272 +1,330
Apr12 120209 682.75 685.50 679.75 682.75 +2.95      
Total Volume and Open Interest 2,757 10,436 +165
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