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 Wed February 15, 2012
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar12 120215 1254.75 1269.00 1249.00 1261.00 +6.00 143,518 139,649 -4,674
May12 120215 1262.00 1276.50 1256.50 1268.75 +6.25 66,548 167,160 +11,618
Jul12 120215 1270.00 1285.00 1265.00 1277.50 +6.25 45,193 114,051 +2,695
Aug12 120215 1273.25 1280.00 1268.50 1274.00 +5.50 357 2,964 +56
Sep12 120215 1265.00 1270.75 1261.50 1265.75 +4.25 251 2,055 +41
Nov12 120215 1255.25 1265.25 1250.00 1260.50 +3.00 18,723 89,831 +3,386
Jan13 120215 1260.00 1269.50 1254.75 1265.25 +3.75 617 15,461 +150
Mar13 120215 1264.00 1270.00 1260.50 1265.25 +2.00 458 3,942 +235
May13 120215 1260.25 1266.50 1259.25 1261.50 +1.25 355 1,717 +45
Jul13 120215 1258.50 1269.00 1258.50 1263.00 +0.75 345 2,337 +42
Aug13 120215 1251.00 1251.00 1251.00 1251.00 unch 0 2 +0
Sep13 120215 1226.75 1226.75 1226.75 1226.75 unch      
Nov13 120215 1202.00 1209.25 1198.75 1203.50 -2.50 416 3,055 +102
Jan14 120215 1208.25 1210.75 1208.25 1208.25 -2.50 0 60 +0
Total Volume and Open Interest 276,790 542,714 +13,697
Soybean Meal(CBOT)
Mar12 120215 329.60 334.80 328.40 332.80 +2.70 50,669 64,041 -1,419
May12 120215 332.00 337.10 331.20 335.10 +2.60 21,677 43,643 +3,342
Jul12 120215 334.20 339.30 333.40 337.30 +2.40 6,826 30,344 -219
Aug12 120215 334.00 338.50 334.00 336.60 +2.30 538 6,653 -38
Sep12 120215 334.90 336.70 332.80 335.00 +2.20 312 5,942 +132
Oct12 120215 331.10 332.60 329.40 331.70 +2.10 208 3,446 -45
Dec12 120215 329.00 332.00 327.10 331.40 +2.10 2,670 20,115 -473
Jan13 120215 332.20 332.30 329.80 332.30 +1.90 15 2,786 +0
Mar13 120215 332.50 333.30 331.60 333.30 +1.70 11 3,115 +8
May13 120215 331.90 332.40 329.80 332.40 +1.50 0 1,530 +0
Total Volume and Open Interest 82,942 183,501 +1,277
Soybean Oil(CBOT)
Mar12 120215 53.01 53.44 52.78 53.35 +0.33 67,575 87,683 -9,124
May12 120215 53.38 53.80 53.12 53.71 +0.33 38,219 103,163 +5,978
Jul12 120215 53.75 54.17 53.52 54.10 +0.33 10,070 61,634 +1,142
Aug12 120215 53.83 54.28 53.83 54.23 +0.34 723 9,460 +1
Sep12 120215 54.31 54.41 54.05 54.36 +0.31 247 6,376 +20
Oct12 120215 54.41 54.47 54.14 54.44 +0.29 387 5,776 +53
Dec12 120215 54.41 55.10 54.14 54.67 +0.26 3,525 33,270 +615
Jan13 120215 54.80 54.81 54.51 54.80 +0.26 4 1,145 +2
Mar13 120215 54.91 54.94 54.64 54.90 +0.26 2 1,300 +2
May13 120215 54.91 55.11 54.60 54.86 +0.26 0 261 +0
Total Volume and Open Interest 120,778 311,586 -1,321
Canola(WCE)
Mar12 120215 541.7 548.5 541.7 547.8 +5.9 6,875 54,845 -266
May12 120215 546.0 552.3 544.2 551.6 +5.8 6,558 54,440 +1,556
Jul12 120215 548.5 555.0 547.5 554.5 +5.0 1,152 35,479 -47
Nov12 120215 525.0 530.0 524.0 529.5 +3.3 1,652 36,679 +413
Jan13 120215 531.1 534.4 531.1 534.1 +3.2 39 1,993 +39
Total Volume and Open Interest 16,295 184,992 +1,714
Corn(CBOT)
Mar12 120215 633.50 638.50 625.25 627.00 -6.50 220,976 285,333 -23,443
May12 120215 637.50 642.00 629.00 631.00 -7.00 131,689 341,936 +24,651
Jul12 120215 641.00 645.00 632.50 634.00 -7.50 67,573 259,995 +9,982
Sep12 120215 589.00 593.00 583.25 586.50 -3.75 10,473 84,886 +2,588
Dec12 120215 562.25 567.75 557.25 559.75 -4.50 27,179 255,947 +1,681
Mar13 120215 573.25 578.50 569.00 570.00 -4.00 811 45,360 +176
May13 120215 584.25 585.00 576.75 576.75 -4.00 239 2,500 +23
Jul13 120215 587.50 590.00 581.00 581.75 -4.00 135 3,388 +57
Sep13 120215 560.00 560.00 552.00 553.00 -5.75 0 677 +0
Dec13 120215 554.00 556.25 546.50 548.25 -7.00 329 18,471 +49
Total Volume and Open Interest 459,431 1,301,392 +15,773
Wheat(CBOT)
Mar12 120215 635.25 640.50 624.25 626.00 -9.00 73,550 96,223 -18,041
May12 120215 639.25 643.50 630.50 634.00 -5.00 54,852 134,475 +15,925
Jul12 120215 649.25 654.25 643.25 646.75 -3.00 20,006 109,285 +2,435
Sep12 120215 667.00 671.50 661.00 664.50 -2.50 4,001 38,379 +851
Dec12 120215 686.00 689.00 678.00 683.50 -1.75 5,592 62,080 +245
Mar13 120215 701.00 701.25 693.25 696.75 -3.25 641 5,532 +210
Total Volume and Open Interest 158,859 453,014 +1,659
Wheat(KCBT)
Mar12 120215 675.75 681.25 668.00 670.00 -5.50 11,215 33,758 -3,173
May12 120215 682.50 688.50 675.50 677.50 -5.25 8,403 37,016 +1,868
Jul12 120215 691.00 696.50 683.75 685.75 -5.00 4,429 46,772 +1,540
Sep12 120215 708.75 709.25 698.00 699.75 -5.00 262 10,268 -10
Dec12 120215 724.50 728.50 716.75 718.50 -5.25 584 14,219 +7
Mar13 120215 735.50 739.00 730.25 730.50 -5.25 37 583 +16
Total Volume and Open Interest 24,944 143,087 +251
Wheat(MGE)
Mar12 120215 812.00 818.50 808.25 811.00 -1.00 1,979 9,973 -931
May12 120215 803.00 810.00 801.00 803.75 +0.50 1,781 8,461 +347
Jul12 120215 797.50 802.00 793.75 794.25 -0.75 315 9,182 +52
Sep12 120215 775.00 777.25 767.00 768.50 -3.75 175 5,626 -8
Dec12 120215 777.00 782.00 772.00 772.25 -4.75 134 4,152 -1
Total Volume and Open Interest 4,404 37,753 -535
Oats(CBOT)
Mar12 120215 323.50 328.00 321.75 324.50 +1.25 519 4,461 +18
May12 120215 314.50 320.00 314.50 318.00 +3.25 222 5,898 +34
Jul12 120215 313.50 317.00 312.75 316.25 +3.50 31 607 +0
Sep12 120215 314.50 315.50 312.00 315.50 +3.50 0 56 +0
Total Volume and Open Interest 779 12,072 +57
Rough Rice(CBOT)
Mar12 120215 14.40 14.52 14.27 14.35 -0.04 2,150 7,916 -1,183
May12 120215 14.61 14.74 14.52 14.59 -0.04 1,604 5,929 +1,063
Jul12 120215 14.90 14.95 14.81 14.85 -0.05 95 967 +18
Sep12 120215 15.11 15.18 15.05 15.07 +0.01 37 470 +17
Total Volume and Open Interest 3,886 15,294 -85
Live Cattle(CME)
Feb12 120215 126.650 127.300 125.550 126.500 -0.150 5,261 18,101 -1,482
Apr12 120215 129.250 129.875 128.600 128.900 -0.350 21,239 146,999 +1,598
Jun12 120215 127.650 128.075 127.025 127.375 -0.500 8,359 92,605 +48
Aug12 120215 129.500 129.850 128.725 129.125 -0.500 6,722 49,963 +1,018
Oct12 120215 133.250 133.300 132.250 132.750 -0.425 2,605 19,115 +512
Dec12 120215 134.000 134.100 133.025 133.650 -0.425 1,267 12,643 +281
Total Volume and Open Interest 45,637 344,334 +2,069
Feeder Cattle(CME)
Mar12 120215 156.375 157.350 155.650 156.625 +0.375 2,504 16,811 -279
Apr12 120215 158.425 159.200 157.600 158.500 +0.100 2,032 9,914 +574
May12 120215 159.750 160.425 159.000 159.950 +0.225 1,228 9,690 -229
Aug12 120215 161.400 162.025 160.750 161.475 +0.175 688 10,309 +279
Sep12 120215 160.900 161.450 160.425 161.200 +0.275 88 1,787 +25
Oct12 120215 160.625 161.000 159.900 160.750 unch 69 924 +14
Nov12 120215 160.675 161.000 160.000 161.000 +0.250 22 448 +16
Total Volume and Open Interest 6,636 49,914 +403
Lean Hogs(CME)
Apr12 120215 89.625 89.800 88.850 88.900 -0.725 14,673 91,991 -673
May12 120215 97.875 98.000 97.350 97.900 -0.050 167 2,987 +1
Jun12 120215 98.650 99.300 98.500 98.625 -0.225 7,101 56,903 -821
Jul12 120215 98.800 99.450 98.800 99.100 -0.050 2,769 26,492 +32
Aug12 120215 98.650 99.000 98.400 98.650 unch 3,080 21,570 -96
Oct12 120215 89.325 89.450 88.900 89.100 -0.175 3,213 26,608 +681
Dec12 120215 85.400 85.550 84.925 85.425 -0.375 667 14,082 +359
Feb13 120215 86.150 86.300 85.625 86.200 -0.100 285 4,256 +175
Total Volume and Open Interest 34,076 254,811 -1,401
Class III Milk(CME)
Feb12 120215 16.11 16.14 16.10 16.12 +0.02 173 5,538 +89
Mar12 120215 15.54 16.15 15.54 15.77 +0.23 426 6,114 +122
Apr12 120215 15.64 16.19 15.64 15.88 +0.15 372 3,843 +102
May12 120215 15.92 16.28 15.92 16.12 +0.13 144 3,152 +21
Jun12 120215 16.21 16.35 16.12 16.22 +0.06 120 2,741 +52
Total Volume and Open Interest 1,457 32,626 +503
Cocoa(ICE)
Mar12 120215 2300 2410 2287 2392 +122 11,320 6,779 -6,160
May12 120215 2318 2410 2276 2391 +121 17,621 77,698 +4,231
Jul12 120215 2335 2420 2296 2405 +114 2,576 33,505 +694
Sep12 120215 2345 2428 2315 2415 +105 713 15,818 +124
Dec12 120215 2350 2433 2325 2417 +89 762 17,811 +423
Mar13 120215 2358 2440 2331 2426 +89 658 11,605 +315
May13 120215 2367 2446 2353 2444 +96 58 2,415 -25
Total Volume and Open Interest 33,718 166,882 -390
Coffee "C"(ICE)
Mar12 120215 204.50 205.90 198.30 200.40 -3.80 22,168 24,543 -7,596
May12 120215 206.25 208.00 200.40 202.55 -3.60 21,414 57,714 +5,897
Jul12 120215 209.45 210.70 203.40 205.50 -3.60 6,112 24,351 +1,130
Sep12 120215 212.50 213.65 206.35 208.45 -3.65 3,006 12,470 +1,459
Dec12 120215 216.30 217.55 210.25 212.25 -3.60 494 9,001 +182
Mar13 120215 216.65 216.65 214.05 215.80 -3.55 51 1,585 +2
Total Volume and Open Interest 53,372 130,501 +1,108
Orange Juice(ICE)
Mar12 120215 183.95 193.95 181.00 186.10 +2.15 1,815 12,757 -506
May12 120215 177.90 187.20 174.50 179.00 +1.80 901 9,595 +400
Jul12 120215 174.25 177.70 172.95 176.40 +2.15 35 1,174 +4
Sep12 120215 173.40 176.70 172.60 175.75 +2.35 33 412 +26
Nov12 120215 167.25 171.00 167.25 169.25 +1.75 46 330 +19
Jan13 120215 167.65 167.65 167.65 167.65 +1.75 3 18 +3
Total Volume and Open Interest 2,833 24,290 -54
Sugar #11(ICE)
Mar12 120215 24.22 24.56 24.10 24.49 +0.24 46,279 137,563 -12,162
May12 120215 23.41 23.63 23.17 23.57 +0.19 41,653 188,652 +11,834
Jul12 120215 22.80 23.03 22.58 22.97 +0.14 14,336 184,441 +1,087
Oct12 120215 23.14 23.35 22.94 23.30 +0.12 6,125 78,468 +1,452
Mar13 120215 23.86 24.04 23.66 24.01 +0.14 3,888 60,330 +1,169
Total Volume and Open Interest 113,812 709,647 +3,911
London Cocoa(LCE)
Mar12 120215 1491 1556 1480 1552 +73 8,301 58,412 -3,087
May12 120215 1498 1560 1490 1555 +72 6,776 30,516 +4,162
Jul12 120215 1513 1569 1506 1564 +66 2,174 30,820 +706
Sep12 120215 1512 1570 1511 1565 +60 1,159 24,140 -55
Dec12 120215 1511 1561 1507 1559 +58 1,621 19,613 +136
Mar13 120215 1508 1566 1508 1564 +59 1,628 11,783 +16
May13 120215 1523 1574 1520 1571 +59 1,183 6,034 +38
Total Volume and Open Interest 22,856 183,973 +1,940
London Sugar(LCE)
May12 120215 625.10 626.70 615.10 616.70 -6.10 3,261 23,904 +1,340
Aug12 120215 607.50 608.60 599.10 600.70 -4.30 1,550 18,845 +260
Oct12 120215 604.20 605.90 598.60 598.80 -3.20 659 7,042 -43
Dec12 120215 608.20 608.20 601.60 602.80 -2.90 475 2,236 +99
Mar13 120215 612.50 613.50 608.30 608.30 -2.20 133 3,755 +305
Total Volume and Open Interest 8,495 58,807 -1,028
Cotton(ICE)
Mar12 120215 92.25 94.37 92.15 92.50 +0.25 13,911 41,700 -4,089
May12 120215 92.90 94.57 92.62 93.48 +0.64 12,345 71,900 +4,904
Jul12 120215 94.02 95.45 93.67 94.56 +0.60 2,548 47,020 +1,143
Oct12 120215 94.92 94.98 94.92 94.98 +0.72 10 87 +0
Dec12 120215 93.48 94.67 93.48 93.72 +0.24 1,361 25,662 +537
Mar13 120215 95.17 95.17 94.52 94.52 +0.23 14 1,316 +2
Total Volume and Open Interest 30,204 188,727 +2,489
Lumber(CME)
Mar12 120215 261.7 266.8 258.2 263.0 -3.4 630 3,273 -306
May12 120215 270.0 274.9 266.8 270.9 -2.5 897 4,732 +214
Jul12 120215 279.9 284.1 278.1 279.6 -1.4 260 1,127 +124
Sep12 120215 284.0 285.8 282.0 283.5 -2.3 169 625 +42
Total Volume and Open Interest 2,036 10,044 +138
Crude Oil(NYM)
Mar12 120215 100.90 102.54 100.61 101.80 +1.06 268,062 140,067 -28,363
Apr12 120215 101.24 102.90 100.96 102.14 +1.06 112,799 209,735 +18,365
May12 120215 101.81 103.32 101.49 102.62 +1.02 50,747 125,763 +4,503
Jun12 120215 102.31 103.82 102.05 103.14 +0.98 45,070 123,337 +4,852
Jul12 120215 103.43 104.11 103.17 103.60 +0.92 19,924 87,513 +6,538
Aug12 120215 103.11 104.25 103.10 103.85 +0.83 7,159 45,024 +1,077
Sep12 120215 104.08 104.44 103.64 103.98 +0.74 7,228 45,460 -238
Oct12 120215 104.00 104.31 104.00 104.06 +0.66 4,387 33,037 +1,040
Nov12 120215 104.21 104.21 103.96 104.11 +0.58 4,212 31,143 -262
Dec12 120215 103.84 104.90 103.46 104.13 +0.50 29,640 202,591 +527
Jan13 120215 103.89 104.21 103.89 104.05 +0.42 1,795 35,285 -510
Feb13 120215 104.15 104.15 103.80 103.88 +0.35 956 18,453 +64
Mar13 120215 103.60 103.63 103.60 103.63 +0.29 612 19,745 +85
Apr13 120215 103.30 103.30 103.30 103.30 +0.24 387 10,239 +45
May13 120215 102.94 102.94 102.94 102.94 +0.22 434 9,538 +2
Jun13 120215 102.39 102.95 102.39 102.55 +0.20 3,260 55,181 -284
Total Volume and Open Interest 575,580 1,497,841 +8,708
e-miNY Crude Oil(NYM)
Feb12 120119 101.100 102.075 100.050 100.400 -0.200 5,242 1,230 -75
Mar12 120215 100.975 102.525 100.650 101.800 +1.050 7,096 2,256 +160
Apr12 120215 101.250 102.875 100.975 102.150 +1.075 728 685 +180
May12 120215 102.075 103.300 102.075 102.625 +1.025 89 159 +15
Jun12 120215 103.300 103.300 103.150 103.150 +1.000 29 160 +26
Jul12 120215 103.475 103.725 103.450 103.600 +0.925 1 16 +1
Aug12 120215 103.850 103.850 103.850 103.850 +0.825 1 9 -1
Sep12 120215 103.975 103.975 103.975 103.975 +0.725 1 2 +1
Oct12 120215 104.050 104.050 104.050 104.050 +0.650 1 10 +0
Nov12 120215 104.100 104.100 104.100 104.100 +0.575 0 2 +0
Total Volume and Open Interest 7,947 3,530 +382
Heating Oil(NYM)
Mar12 120215 318.25 321.75 317.10 319.16 +2.68 63,639 77,714 +11
Apr12 120215 315.98 319.50 315.10 317.21 +2.70 36,547 51,534 +2,499
May12 120215 313.67 317.60 313.50 315.43 +2.63 17,868 34,869 +478
Jun12 120215 312.80 316.46 312.37 314.34 +2.54 20,667 55,900 +2,619
Jul12 120215 315.00 316.04 313.26 314.47 +2.52 5,330 17,855 +920
Aug12 120215 314.83 315.53 313.72 314.83 +2.47 1,763 8,478 -213
Sep12 120215 314.09 316.46 314.09 315.33 +2.47 1,676 13,101 -2
Oct12 120215 314.45 317.29 314.31 315.90 +2.46 273 4,805 +12
Nov12 120215 315.05 317.61 315.05 316.46 +2.47 354 3,414 -25
Dec12 120215 316.49 318.07 315.41 316.94 +2.47 2,902 26,815 +588
Jan13 120215 316.75 318.25 315.53 317.24 +2.42 239 3,439 +22
Feb13 120215 317.57 317.57 316.84 316.84 +2.37 87 693 +17
Total Volume and Open Interest 151,426 299,953 +6,993
Gasoline(NYMEX)
Mar12 120215 299.01 303.66 298.39 300.67 +2.42 53,950 77,971 -8,954
Apr12 120215 314.74 319.17 314.70 316.92 +2.88 41,873 70,879 +8,357
May12 120215 313.71 317.70 313.71 315.96 +3.00 15,184 49,387 +1,531
Jun12 120215 311.70 314.67 310.97 313.00 +3.08 11,617 43,419 +943
Jul12 120215 307.45 310.00 307.43 309.10 +3.05 5,201 29,742 -229
Aug12 120215 302.85 305.84 302.85 304.80 +2.92 3,287 20,167 +32
Sep12 120215 298.51 300.16 298.48 300.16 +2.81 1,362 13,686 -229
Oct12 120215 286.20 286.20 283.85 285.21 +2.67 517 9,953 +28
Nov12 120215 280.04 281.22 279.80 281.04 +2.49 615 5,121 +80
Dec12 120215 277.95 278.96 276.90 278.47 +2.33 1,159 18,767 +208
Total Volume and Open Interest 135,106 349,067 +2,006
e-miNY RBOB Gasoline(NYM)
Mar12 120215 300.00 300.70 300.00 300.70 +2.40 0 1 +0
Apr12 120215 316.90 316.92 316.90 316.90 +2.90      
May12 120215 316.00 316.00 315.96 316.00 +3.00      
Jun12 120215 313.00 313.00 313.00 313.00 +3.10      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar12 120215 2.550 2.567 2.404 2.425 -0.107 195,210 145,738 -33,217
Apr12 120215 2.722 2.725 2.586 2.616 -0.084 106,952 191,625 +8,703
May12 120215 2.830 2.838 2.706 2.738 -0.074 86,564 227,713 +28,560
Jun12 120215 2.908 2.921 2.801 2.834 -0.067 25,594 70,289 -1,044
Jul12 120215 2.980 2.993 2.873 2.906 -0.070 26,199 91,362 +6,406
Aug12 120215 3.038 3.038 2.925 2.951 -0.071 18,484 35,965 -4,548
Sep12 120215 3.090 3.090 2.932 2.964 -0.071 11,484 54,488 +1,421
Oct12 120215 3.097 3.108 2.988 3.023 -0.069 26,890 123,688 -1,909
Nov12 120215 3.290 3.290 3.177 3.212 -0.056 4,903 43,001 +110
Dec12 120215 3.580 3.585 3.495 3.521 -0.054 15,791 45,230 +9,922
Jan13 120215 3.715 3.724 3.635 3.661 -0.054 13,305 61,906 -1,375
Feb13 120215 3.725 3.740 3.649 3.673 -0.054 2,959 16,879 +67
Mar13 120215 3.733 3.733 3.634 3.658 -0.051 4,621 24,309 -930
Apr13 120215 3.736 3.736 3.596 3.628 -0.045 1,997 34,630 +34
May13 120215 3.640 3.687 3.638 3.666 -0.042 401 10,662 +112
Jun13 120215 3.703 3.736 3.682 3.711 -0.039 61 3,902 -8
Total Volume and Open Interest 545,601 1,272,645 +14,147
Brent Crude Oil(ICE)
Apr12 120215 117.44 119.99 117.40 118.93 +1.58 220,314 254,670 +19,840
May12 120215 116.93 119.18 116.93 118.18 +1.47 73,747 142,054 +7,170
Jun12 120215 116.41 118.37 116.39 117.57 +1.35 48,465 103,021 +1,059
Jul12 120215 115.95 117.66 115.95 116.98 +1.19 14,328 49,422 +1,816
Aug12 120215 115.78 116.98 115.50 116.39 +1.02 8,108 46,325 +272
Sep12 120215 115.27 116.38 115.01 115.71 +0.86 6,660 58,646 +935
Oct12 120215 115.01 115.79 114.49 115.11 +0.73 4,044 30,754 +94
Nov12 120215 114.58 115.14 114.04 114.56 +0.63 3,245 19,218 -98
Dec12 120215 114.14 114.75 113.58 114.02 +0.54 23,640 118,979 -501
Jan13 120215 113.51 113.51 113.51 113.51 +0.47 1,140 14,346 -322
Feb13 120215 113.00 113.00 113.00 113.00 +0.41 892 9,282 -4
Mar13 120215 112.51 112.51 112.51 112.51 +0.35 1,062 9,389 -21
Apr13 120215 112.04 112.04 112.04 112.04 +0.32 273 4,077 +77
May13 120215 111.52 111.52 111.52 111.52 +0.29 160 5,292 -9
Total Volume and Open Interest 556,199 1,057,984 -5,987
Gas Oil(ICE)
Mar12 120215 994.00 1009.75 994.00 1005.75 +13.50 91,755 148,675 -2,034
Apr12 120215 990.50 1004.75 989.75 1001.00 +13.25 72,003 94,869 +8,149
May12 120215 984.50 999.25 984.50 995.50 +12.50 31,861 66,542 +3,614
Jun12 120215 982.00 994.50 982.00 991.25 +11.75 31,331 65,946 +1,680
Jul12 120215 986.50 993.50 983.00 989.75 +11.00 4,921 35,598 +926
Aug12 120215 986.00 993.00 983.00 989.50 +10.50 1,439 19,908 -68
Sep12 120215 986.25 991.75 982.00 988.50 +9.75 1,858 19,027 -109
Oct12 120215 984.50 989.25 979.50 986.50 +9.50 1,277 13,696 +228
Nov12 120215 981.50 986.75 978.00 984.00 +9.25 687 9,002 -13
Dec12 120215 978.75 985.00 975.25 982.25 +9.00 7,227 33,704 +1,128
Total Volume and Open Interest 246,108 562,970 +164,549
Ethanol(CBOT)
Feb12 120203 2.131 2.131 2.131 2.131 -0.015 10 211 -29
Mar12 120215 2.213 2.214 2.189 2.196 -0.017 74 1,094 -20
Apr12 120215 2.240 2.241 2.215 2.218 -0.020 47 1,261 +15
May12 120215 2.250 2.250 2.241 2.245 -0.016 12 1,145 -6
Jun12 120215 2.270 2.270 2.261 2.270 -0.007 13 910 +0
Jul12 120215 2.300 2.300 2.277 2.279 -0.011 30 1,722 +8
Aug12 120215 2.272 2.276 2.262 2.267 -0.013 61 1,064 +31
Sep12 120215 2.235 2.244 2.218 2.232 -0.005 57 930 -3
Total Volume and Open Interest 399 11,007 +77
WTI Crude Oil(ICE)
Mar12 120215 100.65 102.54 100.62 101.80 +1.06 78,763 39,440 -3,502
Apr12 120215 101.10 102.88 100.96 102.14 +1.06 47,073 50,797 +2,893
May12 120215 101.47 103.33 101.47 102.62 +1.02 15,949 27,113 +1,319
Jun12 120215 102.09 103.86 102.08 103.14 +0.98 17,016 47,519 +717
Jul12 120215 103.38 103.85 103.20 103.60 +0.92 7,062 28,171 +2,890
Aug12 120215 103.73 104.04 103.48 103.85 +0.83 3,541 15,387 +206
Sep12 120215 104.09 104.30 103.67 103.98 +0.74 3,356 13,144 -4
Oct12 120215 104.09 104.25 103.80 104.06 +0.66 2,019 8,332 +443
Nov12 120215 104.35 104.35 103.88 104.11 +0.58 1,568 6,013 -101
Dec12 120215 104.46 104.93 103.85 104.13 +0.50 9,019 56,960 -533
Jan13 120215 104.05 104.05 104.05 104.05 +0.42 466 6,190 -174
Feb13 120215 103.88 103.88 103.88 103.88 +0.35 150 2,077 +59
Mar13 120215 103.63 103.63 103.63 103.63 +0.29 5 3,341 +1
Apr13 120215 103.30 103.30 103.30 103.30 +0.24 0 470 +0
May13 120215 102.94 102.94 102.94 102.94 +0.22 0 623 +0
Jun13 120215 102.55 102.55 102.55 102.55 +0.20 574 14,692 -12
Total Volume and Open Interest 190,078 400,576 +3,967
US Dollar Index(ICE)
Mar12 120215 79.560 79.860 79.200 79.783 +0.088 20,787 50,692 -402
Jun12 120215 79.800 80.195 79.675 80.158 +0.077 25 615 +4
Sep12 120215 80.558 80.558 80.558 80.558 +0.077      
Total Volume and Open Interest 20,812 51,307 -398
Australian Dollar(CME)
Mar12 120215 106.52 107.37 105.96 106.46 +0.50 89,435 153,033 +2,677
Jun12 120215 105.29 106.29 104.92 105.41 +0.49 59 675 +23
Sep12 120215 104.43 104.43 103.95 104.43 +0.48 0 110 +0
Total Volume and Open Interest 89,494 153,828 +2,700
British Pound(CME)
Mar12 120215 156.91 157.32 156.53 156.87 +0.34 71,197 194,596 +1,595
Jun12 120215 156.64 157.15 156.41 156.75 +0.34 53 348 +20
Sep12 120215 156.61 156.61 156.26 156.61 +0.35 0 3 +0
Total Volume and Open Interest 71,250 194,950 +1,615
Canadian Dollar(CME)
Mar12 120215 100.05 100.55 99.76 100.00 +0.24 66,813 117,750 +3,113
Jun12 120215 100.00 100.32 99.56 99.79 +0.23 203 3,853 +35
Sep12 120215 99.95 99.95 99.35 99.58 +0.23 20 1,632 +14
Dec12 120215 99.65 99.69 99.15 99.38 +0.23 127 730 +50
Total Volume and Open Interest 67,163 124,029 +3,212
Japanese Yen(CME)
Mar12 120215 127.58 127.94 127.16 127.45 -0.01 54,159 160,202 -586
Jun12 120215 127.61 128.03 127.40 127.59 -0.01 131 1,882 +21
Sep12 120215 127.78 127.79 127.78 127.78 -0.01 0 18 +0
Total Volume and Open Interest 54,291 162,112 -564
Swiss Franc(CME)
Mar12 120215 108.75 109.26 108.13 108.27 -0.25 25,951 48,118 +710
Jun12 120215 108.80 108.80 108.43 108.43 -0.24 5 68 +1
Sep12 120215 108.62 108.86 108.62 108.62 -0.24 0 4 +0
Total Volume and Open Interest 25,956 48,191 +711
EuroFX(CME)
Mar12 120215 131.34 131.92 130.45 130.63 -0.31 209,072 281,213 -1,838
Jun12 120215 131.34 131.87 130.60 130.70 -0.31 704 5,261 +484
Sep12 120215 132.00 132.00 130.79 130.79 -0.31 1 81 +0
Total Volume and Open Interest 209,777 286,579 -1,354
Mexican Peso(CME)
Mar12 120215 781.8 785.5 774.0 775.5 -3.0 35,556 148,052 +19
Apr12 120215 773.5 776.5 773.5 773.5 -3.0      
Total Volume and Open Interest 40,100 153,320 +3,743
Brazilian Real(CME)
Mar12 120215 580.15 581.20 576.90 578.95 -0.65 480 3,803 +113
Apr12 120215 575.70 575.70 575.70 575.70 -0.65 0 199 +0
May12 120215 572.50 572.50 572.50 572.50 -0.65      
Jun12 120215 569.25 569.25 569.25 569.25 -0.65 2 68 +2
Total Volume and Open Interest 482 17,620 +115
30-Year T-Bonds(CBOT)
Mar12 120215 143~080 143~270 142~290 143~100 -0~080 285,082 592,659 -2,241
Jun12 120215 141~180 142~100 141~160 141~280 -0~080 984 10,580 +186
Sep12 120215 140~240 141~000 140~240 140~240 -0~080      
Total Volume and Open Interest 286,066 603,239 -2,055
10-Year T-Notes(CBOT)
Mar12 120215 131~125 131~245 131~065 131~185 +0~015 782,088 1,768,118 +5,558
Jun12 120215 131~025 131~180 130~315 131~120 +0~020 6,743 34,526 +3,923
Sep12 120215 130~170 130~170 130~150 130~170 +0~020      
Total Volume and Open Interest 788,831 1,802,645 +9,481
5-Year T-Notes(CBOT)
Mar12 120215 123~065 123~091 123~055 123~082 +0~011 340,357 1,435,839 +426
Jun12 120215 123~045 123~074 123~044 123~067 +0~010 677 8,248 -93
Sep12 120215 122~091 122~091 122~081 122~091 +0~010      
Total Volume and Open Interest 341,034 1,444,087 +333
2 Year T-Notes(CBOT)
Mar12 120215 110~028 110~034 110~026 110~030 +0~002 173,439 880,944 -8,205
Jun12 120215 110~017 110~022 110~017 110~021 +0~003 3,506 9,139 +3,255
Sep12 120215 109~087 109~087 109~084 109~087 +0~003      
Total Volume and Open Interest 176,945 890,083 -4,950
Eurodollars(CME)
Mar12 120215 99.552 99.562 99.543 99.548 unch 194,345 862,626 -19,165
Jun12 120215 99.525 99.540 99.515 99.525 +0.005 285,723 1,116,711 +9,327
Sep12 120215 99.485 99.495 99.470 99.485 +0.005 213,637 829,648 +18,435
Dec12 120215 99.445 99.465 99.430 99.450 +0.010 175,995 859,658 +5,568
Mar13 120215 99.420 99.450 99.415 99.435 +0.020 156,936 693,290 -6,586
Jun13 120215 99.395 99.425 99.385 99.410 +0.025 138,571 621,452 -7,680
Sep13 120215 99.345 99.390 99.345 99.370 +0.025 124,668 644,773 +2,639
Dec13 120215 99.295 99.340 99.290 99.315 +0.020 118,371 567,665 -10,577
Mar14 120215 99.235 99.280 99.225 99.255 +0.020 97,660 435,800 -7,417
Jun14 120215 99.145 99.195 99.130 99.165 +0.020 71,689 307,330 +3,241
Sep14 120215 99.020 99.080 99.010 99.050 +0.020 69,209 251,591 +7,523
Dec14 120215 98.865 98.935 98.850 98.905 +0.030 74,832 279,715 +1,788
Mar15 120215 98.710 98.790 98.695 98.755 +0.030 43,650 194,128 +1,966
Jun15 120215 0.246 0.331 0.226 0.291 +0.030 30,576 148,799 +131
Sep15 120215 0.081 0.171 0.061 0.131 +0.030 34,674 101,365 +4,667
Dec15 120215 6.470 0.011 6.455 6.525 +0.030 30,272 99,162 +2,823
Mar16 120215 6.330 6.420 6.310 6.380 +0.025 13,160 65,411 +1,578
Jun16 120215 6.185 6.275 6.170 6.235 +0.025 11,768 62,421 +1,500
Total Volume and Open Interest 1,919,595 8,331,674 -69,281
30 Day Federal Funds(CBOT)
Feb12 120215 99.878 99.885 99.878 99.882 +0.003 4,012 68,833 -862
Mar12 120215 99.870 99.880 99.870 99.875 +0.005 5,141 49,366 +1,917
Apr12 120215 99.870 99.885 99.865 99.875 +0.005 2,900 39,289 -137
May12 120215 99.865 99.880 99.865 99.875 +0.005 2,026 41,478 -104
Jun12 120215 99.865 99.880 99.865 99.875 +0.005 2,091 29,247 -168
Jul12 120215 99.865 99.875 99.865 99.870 +0.005 2,822 37,683 +1,791
Total Volume and Open Interest 27,315 521,550 +3,499
30 Day Fed Funds(e-CBOT)
3-Mth Euro-Yen(CME)
Mar12 120215 99.668 99.668 99.668 99.668 unch 0 58 +18
Jun12 120215 99.668 99.668 99.668 99.668 unch      
Sep12 120215 99.662 99.662 99.662 99.662 unch      
Dec12 120215 99.658 99.658 99.658 99.658 unch      
Mar13 120215 99.655 99.655 99.655 99.655 unch      
Jun13 120215 99.640 99.640 99.640 99.640 unch      
Sep13 120215 99.640 99.640 99.640 99.640 unch      
Dec13 120215 99.640 99.640 99.640 99.640 unch      
Mar14 120215 99.500 99.500 99.500 99.500 unch      
Jun14 120215 99.360 99.360 99.360 99.360 unch      
Total Volume and Open Interest 0 58 +18
3-Mth Euro-Yen(SGX)
Mar12 120215 99.67 99.67 99.67 99.67 unch 0 1,934 +0
Jun12 120215 99.67 99.67 99.67 99.67 unch 0 1,429 +0
Sep12 120215 99.66 99.66 99.66 99.66 unch 0 679 +0
Dec12 120215 99.66 99.66 99.66 99.66 unch 0 117 +0
Mar13 120215 99.65 99.65 99.65 99.65 unch 0 131 +0
Jun13 120215 99.64 99.64 99.64 99.64 unch 0 216 +0
Sep13 120215 99.64 99.64 99.64 99.64 unch 0 325 +0
Dec13 120215 99.64 99.64 99.64 99.64 unch 0 290 +0
Total Volume and Open Interest 0 5,121 +0
Japanese Gov't Bonds(SGX)
Mar12 120215 142.63 142.82 142.63 142.67 +0.02 3,511 23,655 +284
Jun12 120215 142.30 142.30 142.09 142.09 +0.02 0 3 +0
Sep12 120215 140.00 140.00 140.00 140.00 +0.02 0 5 +0
Total Volume and Open Interest 3,511 23,667 +284
Euro-Bund(EUREX)
Mar12 120215 138.31 139.30 138.15 139.09 +0.57 520,048 866,868 -7,062
Jun12 120215 136.56 137.60 136.52 137.39 +0.58 6,982 17,959 +5,392
Sep12 120215 137.29 137.29 137.29 137.29 +0.57 40 1 +0
Total Volume and Open Interest 527,070 884,828 -1,670
Euro-Bobl(EUREX)
Mar12 120215 124.92 125.38 124.85 125.29 +0.29 294,077 701,026 +4,427
Jun12 120215 123.27 123.75 123.27 123.69 +0.29 1,817 19,155 +1,772
Sep12 120215 123.54 123.54 123.54 123.54 +0.29 1 4 +0
Total Volume and Open Interest 295,895 720,185 +6,199
3-Mth Euribor(EUREX)
Mar12 120215 99.080 99.080 99.080 99.080 -0.010 0 1,548 +0
Jun12 120215 99.175 99.180 99.175 99.180 -0.005 0 1,259 +0
Sep12 120215 99.215 99.215 99.215 99.215 unch 0 1,059 +0
Total Volume and Open Interest 0 6,665 +0
Long Gilt(LIFFE)
Mar12 120215 115~32 116~11 115~25 116~05 +0~06 90,525 311,495 -10,838
Jun12 120215 114~26 114~28 114~22 114~24 +0~06 2 925 +0
Total Volume and Open Interest 90,527 312,420 -10,838
3-Mth Short Sterling(LIFFE)
Mar12 120215 98.97 98.98 98.96 98.97 unch 19,238 280,220 +546
Jun12 120215 99.03 99.04 99.01 99.03 unch 33,692 279,398 +285
Sep12 120215 99.07 99.08 99.05 99.06 -0.01 27,838 299,638 +921
Dec12 120215 99.08 99.09 99.06 99.07 -0.01 22,171 250,050 -1,326
Mar13 120215 99.08 99.10 99.07 99.08 -0.01 27,684 291,740 +5,292
Jun13 120215 99.07 99.07 99.04 99.05 -0.01 21,878 212,295 +2,298
Total Volume and Open Interest 194,574 2,107,377 +13,135
3-Mth Euribor(LIFFE)
Mar12 120215 99.095 99.095 99.080 99.080 -0.010 65,389 551,929 -8,630
Jun12 120215 99.195 99.195 99.165 99.180 -0.005 68,646 464,297 -645
Sep12 120215 99.215 99.225 99.190 99.215 unch 55,369 437,358 +632
Total Volume and Open Interest 461,337 3,347,737 -46,687
3-Mth Aus T-Bills(SFE)
Mar12 120215 95.72 95.73 95.66 95.67 -0.05 21,876 189,739 -12,530
Jun12 120215 95.91 95.96 95.86 95.87 -0.05 23,851 206,315 -1,917
Sep12 120215 96.03 96.07 95.95 95.96 -0.07 18,221 131,189 +243
Dec12 120215 96.02 96.06 95.95 95.97 -0.06 7,014 83,482 +35
Mar13 120215 96.00 96.05 95.93 95.94 -0.06 1,948 56,386 -858
Jun13 120215 95.94 95.98 95.90 95.90 -0.05 524 57,165 -247
Sep13 120215 95.88 95.93 95.83 95.83 -0.06 138 35,104 -68
Dec13 120215 95.82 95.88 95.77 95.77 -0.06 282 26,612 +107
Mar14 120215 95.77 95.77 95.71 95.71 -0.07 3 2,472 -10
Jun14 120215 95.65 95.65 95.65 95.65 -0.06 0 520 +0
Total Volume and Open Interest 73,857 789,231 -15,245
10-Year Aus T-Bonds(SFE)
Mar12 120215 95.96 96.00 95.91 95.92 -0.04 51,646 370,413 -1,005
Jun12 120215 95.92 95.92 95.92 95.92 -0.04      
Total Volume and Open Interest 51,646 370,413 -1,005
3-Year Aus T-Bonds(SFE)
Mar12 120215 96.49 96.54 96.40 96.42 -0.07 179,094 434,383 -21,336
Jun12 120215 96.42 96.42 96.42 96.42 -0.07      
Total Volume and Open Interest 179,094 434,383 -21,336
Gold(CMX)
Feb12 120215 1723.6 1737.0 1723.6 1726.3 +10.4 104 493 -45
Apr12 120215 1723.0 1739.2 1720.3 1728.1 +10.4 103,506 231,263 -1,261
Jun12 120215 1725.8 1741.5 1723.3 1730.9 +10.5 2,361 55,848 -335
Aug12 120215 1733.6 1743.8 1730.2 1733.4 +10.5 1,676 21,544 +337
Oct12 120215 1742.0 1742.0 1735.8 1735.8 +10.5 556 12,030 +175
Dec12 120215 1733.7 1748.5 1733.0 1738.1 +10.4 1,247 29,702 -597
Feb13 120215 1735.8 1748.2 1733.0 1740.4 +10.4 685 13,178 +396
Apr13 120215 1743.0 1743.0 1743.0 1743.0 +10.4 304 2,861 +35
Jun13 120215 1746.1 1746.1 1746.1 1746.1 +10.3 294 11,375 -32
Aug13 120215 1749.4 1749.4 1749.4 1749.4 +10.3 1 219 +1
Oct13 120215 1752.7 1752.7 1752.7 1752.7 +10.2 0 1 +0
Dec13 120215 1756.0 1756.0 1756.0 1756.0 +10.1 400 11,174 -150
Total Volume and Open Interest 113,169 426,784 -1,775
Silver(CMX)
Mar12 120215 3358.5 3397.5 3310.0 3340.8 +6.0 37,639 36,695 -1,700
May12 120215 3363.5 3404.0 3319.0 3347.4 +6.2 10,429 25,859 +1,975
Jul12 120215 3386.0 3397.5 3334.5 3352.6 +6.4 1,295 8,417 -198
Sep12 120215 3384.0 3384.0 3356.3 3356.3 +6.6 68 3,531 +25
Dec12 120215 3394.0 3412.5 3345.5 3360.6 +6.6 839 14,131 +53
Mar13 120215 3360.6 3360.6 3360.6 3360.6 +6.6 17 1,394 +16
May13 120215 3380.5 3380.5 3360.4 3360.4 +6.6 0 1,088 +0
Total Volume and Open Interest 50,470 106,192 +223
Platinum(NYMEX)
Apr12 120215 1633.9 1645.8 1628.0 1638.2 +10.2 7,836 41,147 -421
Jul12 120215 1647.2 1647.3 1631.4 1641.6 +10.2 122 2,512 +72
Oct12 120215 1644.7 1644.7 1634.5 1644.7 +10.1 50 286 +29
Jan13 120215 1647.7 1647.7 1637.5 1647.7 +10.1 0 3 +0
Total Volume and Open Interest 8,008 43,948 -320
Palladium(NYMEX)
Mar12 120215 31.94 38.24 25.94 28.29 -3.60 2,958 16,653 -393
Jun12 120215 33.59 39.54 27.84 29.94 -3.65 592 4,114 +269
Sep12 120215 38.24 38.24 30.14 31.29 -3.65 6 264 +0
Total Volume and Open Interest 3,556 21,033 -124
Copper(CMX)
Mar12 120215 383.25 387.25 379.00 380.15 -1.30 59,107 43,111 -5,961
May12 120215 383.75 388.00 379.90 381.00 -1.30 25,600 58,353 +7,177
Jul12 120215 385.30 389.00 381.40 382.30 -1.25 8,298 33,640 +2,105
Sep12 120215 389.00 389.00 383.10 383.15 -1.25 1,264 10,086 +138
Dec12 120215 388.40 388.40 383.35 384.10 -1.25 407 8,627 +77
Total Volume and Open Interest 95,952 165,431 +3,788
DJIA Index(CBOT)
Mar12 120215 12834 12930 12735 12763 -77 1,065 12,112 +822
Jun12 120215 12692 12768 12692 12692 -76 0 286 +0
Sep12 120215 12629 12705 12629 12629 -76      
Dec12 120215 12552 12628 12552 12552 -76      
Total Volume and Open Interest 1,065 12,398 +822
E-mini DJIA Index(CBOT)
Mar12 120215 12839 12931 12729 12763 -77 88,088 109,343 +3,342
Jun12 120215 12800 12863 12659 12692 -76 14 113 +0
Sep12 120215 12629 12629 12629 12629 -76 1 20 +0
Dec12 120215 12667 12667 12552 12552 -76 0 12 +0
Total Volume and Open Interest 88,103 109,488 +3,342
S & P 500(CME)
Mar12 120215 1347.40 1358.10 1338.20 1342.20 -5.50 7,108 237,080 -8,688
Jun12 120215 1344.00 1348.00 1334.00 1336.50 -5.50 56 5,686 +47
Sep12 120215 1330.30 1340.80 1327.80 1330.30 -5.50 0 1,040 +0
Dec12 120215 1324.00 1334.50 1321.50 1324.00 -5.50 0 502 +0
Total Volume and Open Interest 7,164 244,308 -8,641
S & P 500 E-Mini(Globex)
Mar12 120215 1347.50 1358.00 1338.00 1342.25 -5.50 1,235,174 2,652,514 -42,382
Jun12 120215 1341.00 1351.75 1333.00 1336.50 -5.50 1,036 71,900 +433
Total Volume and Open Interest 1,236,229 2,724,775 -41,947
NASDAQ 100(CME)
Mar12 120215 2577.00 2601.00 2553.00 2557.50 -18.50 758 17,990 +362
Jun12 120215 2552.00 2590.00 2550.00 2552.00 -18.00 0 7 +0
Sep12 120215 2549.50 2549.50 2549.50 2549.50 -18.00      
Total Volume and Open Interest 758 17,997 +362
NASDAQ 100 E-Mini(Globex)
Mar12 120215 2576.50 2600.50 2552.50 2557.50 -18.50 165,757 431,337 +7,728
Jun12 120215 2570.00 2590.50 2551.80 2552.00 -18.00 122 362 +100
Total Volume and Open Interest 165,879 431,720 +7,828
S & P Midcap 400(CME)
Mar12 120215 971.00 977.00 968.00 970.50 -2.70 0 2,073 +0
Jun12 120215 968.10 968.10 968.10 968.10 -2.70      
Sep12 120215 966.10 966.10 966.10 966.10 -2.70      
Total Volume and Open Interest 0 2,073 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Mar12 120215 9115 9310 9105 9240 +135 3,893 24,414 -418
Jun12 120215 9185 9220 9045 9180 +135 0 566 +0
Total Volume and Open Interest 3,893 24,980 -418
Nikkei 225(SGX)
Mar12 120215 9045 9315 9040 9265 +215 87,088 208,949 +3,882
Jun12 120215 8965 9185 8965 9185 +210 34 10,410 +7
Sep12 120215 9185 9185 9185 9185 +215 0 30 +0
Total Volume and Open Interest 87,187 226,486 +3,933
CAC 40(EURONEXT)
Feb12 120215 3405.0 3419.0 3369.0 3391.5 +16.5 189,620 319,962 -235
Mar12 120215 3410.5 3419.5 3372.0 3392.0 +16.0 111,161 54,471 +9,208
Apr12 120215 3394.0 3402.5 3368.0 3384.5 +16.0 7 21 +3
Total Volume and Open Interest 300,803 374,614 +8,976
Hang Seng Index(HKFE)
Feb12 120215 21025 21443 20931 21416 +450 72,122 91,481 +778
Mar12 120215 20958 21383 20888 21360 +435 1,043 6,637 +328
Total Volume and Open Interest 73,346 101,444 +1,035
DAX(EUREX)
Mar12 120215 6800.0 6834.0 6715.0 6767.0 +34.5 116,487 158,422 -628
Jun12 120215 6758.0 6844.5 6735.0 6780.5 +34.5 614 6,239 +86
Sep12 120215 6808.5 6851.5 6760.5 6788.5 +34.5 48 392 -11
Total Volume and Open Interest 117,149 165,053 -553
FT-SE 100(EURONEXT)
Mar12 120215 5860.00 5901.00 5830.50 5876.00 +20.50 80,365 631,982 +4,414
Jun12 120215 5838.00 5845.00 5781.00 5825.50 +20.50 71 10,391 +50
Sep12 120215 5792.00 5792.00 5792.00 5792.00 +19.00 0 10 +0
Total Volume and Open Interest 80,436 642,383 +4,464
SPI 200(SFE)
Mar12 120215 4207.0 4229.0 4186.0 4220.0 +11.0 36,395 185,852 +632
Jun12 120215 4233.0 4233.0 4233.0 4233.0 +11.0 51 2,069 -70
Sep12 120215 4201.0 4201.0 4201.0 4201.0 +11.0 66 1,569 +66
Total Volume and Open Interest 37,100 192,720 +1,155
GSCI(CME)
Mar12 120215 682.25 684.00 681.20 682.00 +3.75 2,815 9,205 +2,437
Apr12 120215 683.75 685.50 679.20 683.75 +4.50 2 0 +0
May12 120215 684.75 684.75 684.75 684.75        
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