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 Tue August 17, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100817 1029.50 1047.75 1029.50 1045.25 +11.25 5,877 18,143 +532
Nov10 100817 1027.50 1044.25 1027.50 1042.00 +10.50 67,830 312,434 +2,079
Jan11 100817 1033.00 1050.75 1033.00 1048.50 +10.75 12,094 83,022 +2,079
Mar11 100817 1035.50 1051.00 1035.50 1050.25 +10.50 2,206 25,052 +376
May11 100817 1038.00 1050.00 1036.00 1048.25 +11.25 1,969 32,156 +481
Jul11 100817 1042.25 1055.50 1041.50 1053.75 +11.50 1,931 23,695 +296
Aug11 100817 1045.50 1045.50 1034.00 1045.50 +11.50 12 165 -1
Sep11 100817 1027.00 1032.00 1020.50 1032.00 +11.50 4 88 +0
Nov11 100817 1012.50 1019.50 1011.25 1018.00 +4.75 1,959 24,601 +550
Jan12 100817 1021.00 1021.00 1016.25 1021.00 +4.75 5 167 +2
Mar12 100817 1021.00 1021.00 1016.25 1021.00 +4.75 2 76 +2
May12 100817 1021.00 1021.00 1016.25 1021.00 +4.75 1 80 +0
Jul12 100817 1026.00 1026.00 1021.25 1026.00 +4.75 1 65 +0
Aug12 100817 1021.00 1021.00 1016.25 1021.00 +4.75 0 1 +0
Total Volume and Open Interest 93,907 521,194 +6,398
Soybean Meal(CBOT)
Sep10 100817 301.90 307.50 301.70 306.50 +4.30 10,709 27,958 -2,027
Oct10 100817 295.00 309.50 294.70 299.90 +4.60 4,151 21,368 +420
Dec10 100817 294.70 300.90 294.20 299.80 +4.40 22,733 111,532 +1,351
Jan11 100817 294.50 299.10 292.50 298.20 +4.50 1,246 8,700 +169
Mar11 100817 292.80 297.40 292.00 297.40 +4.60 669 9,305 -41
May11 100817 291.80 296.50 290.60 295.60 +4.70 751 9,773 +315
Jul11 100817 291.20 297.40 291.20 296.50 +4.90 500 7,025 +207
Aug11 100817 289.60 293.50 289.00 293.50 +4.40 65 1,227 +12
Sep11 100817 286.90 289.00 285.30 289.00 +3.70 26 783 +7
Oct11 100817 281.60 282.00 278.80 282.00 +3.20 15 592 +3
Total Volume and Open Interest 41,355 200,832 +588
Soybean Oil(CBOT)
Sep10 100817 41.39 41.87 41.06 41.59 +0.14 19,888 48,302 -4,247
Oct10 100817 41.57 42.07 40.09 41.78 +0.14 5,034 30,053 +1,551
Dec10 100817 41.90 42.50 41.85 42.21 +0.14 38,746 180,701 -1,066
Jan11 100817 42.35 42.75 42.35 42.48 +0.14 1,555 18,555 +378
Mar11 100817 42.50 42.94 42.50 42.68 +0.16 1,090 11,316 +121
May11 100817 42.69 43.09 42.69 42.84 +0.16 745 8,560 +134
Jul11 100817 43.06 43.31 42.91 43.06 +0.15 278 7,484 +49
Aug11 100817 43.16 43.16 43.01 43.16 +0.15 1 440 +0
Sep11 100817 43.22 43.22 43.09 43.22 +0.13 1 244 +0
Oct11 100817 43.21 43.35 43.13 43.22 +0.09 7 251 +5
Total Volume and Open Interest 67,771 309,724 -2,955
Canola(WCE)
Nov10 100817 467.5 468.1 464.0 467.3 -0.8 11,655 125,868 +615
Jan11 100817 471.0 471.4 468.5 471.2 -0.6 1,116 11,881 +389
Mar11 100817 471.0 471.5 467.6 471.2 -0.9 65 6,232 +7
May11 100817 471.2 471.5 467.0 471.2 -0.7 43 1,751 +22
Jul11 100817 463.6 470.1 463.6 469.6 -0.2 277 2,502 -221
Total Volume and Open Interest 13,198 149,841 +812
Corn(CBOT)
Sep10 100817 407.00 416.50 406.25 414.75 +7.50 51,487 188,715 -4,345
Dec10 100817 422.25 431.50 421.50 430.00 +7.25 130,568 737,977 -668
Mar11 100817 435.75 444.75 435.25 443.50 +7.25 24,635 146,377 +3,975
May11 100817 443.25 451.25 443.00 450.75 +7.50 4,701 30,251 +555
Jul11 100817 448.75 458.00 448.50 457.00 +7.75 10,083 80,604 +1,523
Sep11 100817 441.00 448.75 441.00 447.75 +6.25 957 10,239 +236
Dec11 100817 435.50 441.75 435.00 440.50 +4.50 9,728 114,530 +940
Mar12 100817 445.25 452.00 445.25 451.50 +4.50 142 6,776 +65
May12 100817 455.25 457.75 453.50 457.75 +4.25 19 1,156 +6
Jul12 100817 460.00 462.75 459.00 462.75 +3.75 201 3,624 +84
Total Volume and Open Interest 232,816 1,331,219 +2,552
Wheat(CBOT)
Sep10 100817 664.75 676.75 649.75 651.00 -12.75 53,329 85,778 -7,188
Dec10 100817 697.00 709.00 682.25 683.75 -12.50 87,032 243,501 +3,397
Mar11 100817 716.25 729.50 704.50 706.00 -10.50 11,010 61,980 +117
May11 100817 716.50 725.00 706.00 708.50 -3.00 1,627 17,891 -210
Jul11 100817 691.50 704.00 683.75 693.25 +2.25 6,261 63,143 +186
Sep11 100817 692.50 706.25 691.00 698.75 +3.25 873 6,570 +80
Total Volume and Open Interest 163,295 509,870 -3,772
Wheat(KCBT)
Sep10 100817 688.00 703.00 677.00 677.00 -11.00 9,172 29,017 -4,432
Dec10 100817 703.00 717.75 691.75 691.75 -11.25 14,085 98,892 +4,217
Mar11 100817 714.00 728.00 703.50 703.50 -11.25 4,200 44,158 +1,265
May11 100817 717.00 724.50 703.50 703.50 -6.50 342 6,457 -25
Jul11 100817 689.00 700.25 685.50 685.50 -2.50 1,831 26,297 -713
Sep11 100817 691.25 698.00 683.50 683.50 -1.50 70 2,114 +82
Total Volume and Open Interest 29,741 211,070 +386
Wheat(MGE)
Sep10 100817 682.75 698.50 677.00 678.00 -4.75 2,481 11,407 -649
Dec10 100817 696.00 712.00 690.00 692.50 -4.00 3,829 24,332 -129
Mar11 100817 708.75 723.50 702.25 703.75 -5.00 877 11,311 +77
May11 100817 716.00 718.50 703.00 703.75 -4.50 82 2,064 +31
Jul11 100817 702.00 710.50 695.25 696.00 -4.25 424 6,138 +108
Total Volume and Open Interest 7,818 61,215 -493
Oats(CBOT)
Sep10 100817 272.75 277.25 272.50 275.50 +3.00 129 1,728 -25
Dec10 100817 285.25 290.00 285.00 288.50 +3.00 504 8,932 +67
Mar11 100817 297.00 297.50 294.50 297.50 +3.00 9 340 +3
May11 100817 304.00 304.00 301.00 304.00 +3.00 0 14 +0
Total Volume and Open Interest 642 11,014 +45
Rough Rice(CBOT)
Sep10 100817 10.74 11.02 10.74 10.90 +0.05 497 5,190 -92
Nov10 100817 11.10 11.26 11.01 11.17 +0.05 1,096 9,569 +47
Jan11 100817 11.34 11.53 11.34 11.43 +0.05 122 1,124 +32
Mar11 100817 11.72 11.72 11.65 11.69 +0.04 34 865 +11
Total Volume and Open Interest 1,771 18,340 -1
Live Cattle(CME)
Aug10 100817 95.150 95.730 95.150 95.635 +0.500 2,752 11,348 -1,238
Oct10 100817 96.350 96.785 95.885 95.950 -0.230 17,535 165,358 +707
Dec10 100817 98.400 99.000 98.150 98.200 -0.030 5,544 76,206 +1,217
Feb11 100817 99.800 100.330 99.330 99.535 -0.365 4,094 40,357 +1,163
Apr11 100817 100.800 101.400 100.550 100.800 -0.100 2,609 26,889 +651
Jun11 100817 97.800 98.500 97.750 97.980 unch 1,184 11,693 +345
Total Volume and Open Interest 33,985 337,383 +2,986
Feeder Cattle(CME)
Aug10 100817 112.730 113.400 112.700 113.250 +0.550 614 4,077 -304
Sep10 100817 113.200 114.000 112.950 113.385 +0.405 1,050 8,317 -43
Oct10 100817 113.300 114.000 113.080 113.635 +0.485 1,413 12,273 +57
Nov10 100817 113.480 114.180 113.250 113.730 +0.250 544 4,502 +99
Jan11 100817 112.800 113.600 112.800 113.385 +0.285 269 2,020 +60
Mar11 100817 112.500 113.000 112.500 112.850 +0.100 72 784 +44
Apr11 100817 113.000 113.050 112.700 112.800 +0.100 12 73 +5
Total Volume and Open Interest 4,004 32,217 -59
Lean Hogs(CME)
Oct10 100817 74.700 76.080 74.500 75.535 +0.685 11,538 89,645 -1,954
Dec10 100817 72.975 74.200 72.750 73.830 +0.780 3,565 51,664 +15
Feb11 100817 75.600 76.535 75.430 76.430 +0.680 1,879 23,655 -46
Apr11 100817 76.500 77.200 76.400 76.975 +0.325 666 18,258 +70
May11 100817 79.850 80.500 79.850 80.500 +0.300 13 736 +3
Jun11 100817 82.350 82.950 82.250 82.930 +0.350 497 11,722 +224
Jul11 100817 81.200 81.700 80.800 81.700 +0.315 39 2,482 +2
Aug11 100817 79.250 79.725 79.135 79.700 +0.200 4 1,462 +0
Total Volume and Open Interest 18,215 199,924 -1,674
Class III Milk(CME)
Aug10 100817 15.08 15.08 15.05 15.07 +0.02 82 4,610 +41
Sep10 100817 15.29 15.49 15.06 15.32 unch 138 4,702 +15
Oct10 100817 15.02 15.17 15.00 15.06 +0.04 182 4,217 +63
Nov10 100817 14.64 14.76 14.64 14.71 unch 55 3,803 -18
Dec10 100817 14.53 14.60 14.53 14.56 unch 73 3,952 -5
Total Volume and Open Interest 650 25,839 +153
Cocoa(ICE)
Sep10 100817 2849 2865 2810 2838 unch 7,881 5,804 -4,252
Dec10 100817 2917 2919 2865 2898 +9 13,908 65,817 +2,841
Mar11 100817 2930 2940 2897 2928 +11 1,151 23,614 +410
May11 100817 2944 2955 2920 2950 +14 127 8,372 +25
Jul11 100817 2938 2965 2938 2965 +13 7 4,486 +6
Sep11 100817 2956 2979 2956 2979 +14 60 1,970 +51
Dec11 100817 2994 2994 2994 2994 +11 128 3,759 +64
Total Volume and Open Interest 23,317 118,413 -867
Coffee "C"(ICE)
Sep10 100817 178.60 180.05 174.90 175.50 -3.20 12,176 24,536 -5,549
Dec10 100817 180.50 182.80 177.60 178.30 -2.80 15,388 91,251 +2,911
Mar11 100817 180.95 182.75 178.45 178.75 -2.30 3,291 30,624 +1,304
May11 100817 179.55 181.20 178.05 178.25 -1.40 487 7,409 +157
Jul11 100817 178.45 180.00 177.35 177.80 -0.65 132 3,320 +17
Sep11 100817 178.30 178.30 177.15 177.25 -0.05 79 1,770 +58
Total Volume and Open Interest 31,603 159,563 -1,053
Orange Juice(ICE)
Sep10 100817 136.00 137.75 133.40 136.85 +2.35 2,230 11,148 -518
Nov10 100817 136.50 139.35 135.50 138.55 +2.05 844 10,432 +327
Jan11 100817 139.00 141.00 137.15 140.30 +1.90 199 3,769 +77
Mar11 100817 140.25 142.50 138.90 141.85 +2.00 20 512 +20
May11 100817 141.25 143.25 141.25 143.25 +1.90 2 214 +1
Jul11 100817 142.60 143.30 142.60 143.30 +1.80 0 1,197 +0
Total Volume and Open Interest 3,295 27,279 -93
Sugar #11(ICE)
Oct10 100817 19.00 19.50 18.71 19.38 +0.44 42,527 253,612 +1,618
Mar11 100817 18.42 18.85 18.27 18.78 +0.31 23,693 148,317 -628
May11 100817 17.58 18.04 17.48 17.99 +0.34 7,708 45,042 -593
Jul11 100817 16.83 17.30 16.75 17.18 +0.27 6,302 78,326 -74
Oct11 100817 16.50 16.90 16.41 16.84 +0.29 2,882 31,149 -363
Total Volume and Open Interest 85,952 621,363 +148
London Cocoa(LCE)
Sep10 100817 2108 2119 2073 2077 -27 1,724 58,999 -773
Dec10 100817 2038 2055 2020 2034 +1 4,324 42,208 +923
Mar11 100817 2052 2066 2030 2049 +2 1,605 40,308 +98
May11 100817 2080 2082 2046 2065 +3 822 15,049 +261
Jul11 100817 2062 2078 2062 2074 +3 43 5,716 +12
Sep11 100817 2089 2089 2069 2080 +5 22 3,854 +12
Dec11 100817 2069 2082 2069 2082 +2 50 6,833 +50
Total Volume and Open Interest 8,590 177,405 +583
London Sugar(LCE)
Oct10 100817 547.60 552.90 540.80 551.40 +0.20 3,775 37,510 -561
Dec10 100817 503.70 510.60 498.50 509.40 +2.60 897 17,490 +140
Mar11 100817 500.00 504.10 496.50 504.10 +0.50 814 9,060 -7
May11 100817 483.30 490.00 482.50 489.60 unch 221 4,183 +6
Aug11 100817 470.50 474.30 470.50 473.90 +1.50 68 3,167 +9
Total Volume and Open Interest 5,787 72,110 -401
Cotton(ICE)
Oct10 100817 87.43 88.00 87.25 87.73 +0.30 80 975 +11
Dec10 100817 84.05 84.39 83.50 83.86 -0.16 6,804 140,645 +1,501
Mar11 100817 82.32 82.90 82.05 82.72 +0.21 2,451 48,644 +78
May11 100817 82.00 82.53 82.00 82.43 +0.18 609 3,453 +432
Jul11 100817 82.09 82.33 82.00 82.21 +0.03 61 9,811 +32
Oct11 100817 78.58 78.58 78.58 78.58 +0.07 0 10 +0
Total Volume and Open Interest 10,067 206,567 +2,072
Lumber(CME)
Sep10 100817 201.5 209.6 201.0 207.5 +7.9 481 3,931 -96
Nov10 100817 205.2 211.7 202.6 208.3 +6.5 672 5,398 +21
Jan11 100817 224.3 231.8 224.3 229.0 +5.0 181 522 +112
Mar11 100817 238.8 243.4 238.8 243.4 +8.4 0 19 +0
Total Volume and Open Interest 1,334 9,873 +37
Crude Oil(NYM)
Sep10 100817 75.06 76.63 75.01 75.77 +0.53 237,455 111,348 -27,330
Oct10 100817 75.46 77.03 75.45 76.16 +0.56 108,987 274,022 +10,222
Nov10 100817 76.14 77.82 76.13 76.95 +0.70 41,024 138,507 +3,230
Dec10 100817 76.77 78.59 76.73 77.75 +0.87 45,279 189,261 +820
Jan11 100817 77.44 79.07 77.44 78.45 +1.00 7,690 51,223 +544
Feb11 100817 78.02 79.57 78.02 79.02 +1.07 2,921 27,853 +321
Mar11 100817 78.37 80.08 78.37 79.52 +1.15 2,247 26,641 +563
Apr11 100817 78.84 80.46 78.80 79.99 +1.22 1,172 13,379 +286
May11 100817 80.28 80.88 79.91 80.42 +1.25 1,036 9,449 +128
Jun11 100817 79.55 81.45 79.55 80.82 +1.27 4,983 48,337 -639
Jul11 100817 81.00 81.42 80.63 81.17 +1.28 1,971 24,315 -94
Aug11 100817 80.88 81.81 80.88 81.42 +1.28 662 8,386 +350
Sep11 100817 81.66 81.66 81.66 81.66 +1.29 648 9,576 +72
Oct11 100817 81.89 81.89 81.89 81.89 +1.30 436 6,042 +53
Nov11 100817 82.16 82.16 82.16 82.16 +1.31 623 11,358 +199
Dec11 100817 81.59 83.13 81.59 82.45 +1.32 10,887 116,033 +210
Total Volume and Open Interest 472,533 1,290,792 -10,900
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100817 75.075 76.625 75.050 75.775 +0.525 7,714 5,440 +40
Oct10 100817 75.500 77.050 75.425 76.150 +0.550 1,097 1,654 +181
Nov10 100817 76.225 77.650 76.225 76.950 +0.700 124 369 -2
Dec10 100817 76.600 78.350 76.600 77.750 +0.875 240 334 +152
Jan11 100817 78.350 78.450 78.350 78.450 +1.000 1 8 +0
Feb11 100817 79.025 79.025 79.000 79.025 +1.075 2 2 +2
Mar11 100817 79.525 79.525 79.525 79.525 +1.150 2 5 +2
Apr11 100817 80.000 80.000 80.000 80.000 +1.225 0 3 +0
May11 100817 80.425 80.425 80.425 80.425 +1.250      
Total Volume and Open Interest 9,182 7,870 +375
Heating Oil(NYM)
Sep10 100817 198.67 203.89 198.67 202.59 +3.71 40,057 48,189 -3,446
Oct10 100817 201.44 206.45 201.37 205.14 +3.50 17,489 57,407 +2,881
Nov10 100817 205.70 209.20 205.70 207.93 +3.42 6,328 42,351 +597
Dec10 100817 207.73 211.95 207.67 210.67 +3.33 9,121 40,446 +1,025
Jan11 100817 210.13 214.50 210.13 213.30 +3.28 3,213 29,232 +778
Feb11 100817 214.28 216.19 214.10 215.12 +3.31 846 12,270 -92
Mar11 100817 215.46 217.01 214.89 216.02 +3.50 551 10,814 +216
Apr11 100817 215.05 217.05 215.05 216.13 +3.65 113 6,555 +22
May11 100817 215.38 216.39 215.38 216.29 +3.68 127 7,144 +8
Jun11 100817 214.83 217.63 214.59 216.64 +3.73 1,346 21,127 -439
Jul11 100817 217.95 217.95 217.95 217.95 +3.71 99 2,387 +3
Aug11 100817 219.25 220.30 219.25 219.52 +3.71 170 2,350 -65
Total Volume and Open Interest 82,074 300,290 +1,582
Gasoline(NYMEX)
Sep10 100817 192.51 197.15 192.51 195.32 +2.89 36,847 57,500 -1,041
Oct10 100817 187.95 192.50 187.91 190.70 +2.85 23,978 76,026 +2,082
Nov10 100817 189.32 192.96 189.09 191.22 +2.79 9,266 47,107 -1,986
Dec10 100817 190.33 194.29 190.33 192.61 +2.66 8,686 22,759 -227
Jan11 100817 192.90 196.36 192.90 194.91 +2.62 1,621 13,404 +300
Feb11 100817 198.20 198.48 197.24 197.24 +2.67 519 5,256 -45
Mar11 100817 198.01 200.74 198.01 199.57 +2.73 672 4,693 -15
Apr11 100817 212.48 212.63 211.92 211.92 +2.78 552 7,452 +98
May11 100817 212.95 212.95 212.95 212.95 +2.72 562 4,130 +47
Jun11 100817 213.86 213.86 213.86 213.86 +2.67 616 4,659 +83
Total Volume and Open Interest 84,243 251,720 -533
e-miNY RBOB Gasoline(NYM)
Sep10 100817 195.30 195.32 195.30 195.30 +2.90 0 2 +0
Oct10 100817 190.70 190.70 190.70 190.70 +2.80 0 1 +0
Nov10 100817 191.20 191.22 191.20 191.20 +2.80 0 1 +0
Dec10 100817 192.60 192.61 192.60 192.60 +2.60 0 1 +0
Total Volume and Open Interest 1 11 +1
Natural Gas(NYM)
Sep10 100817 4.226 4.322 4.186 4.267 +0.039 111,619 88,247 -12,084
Oct10 100817 4.245 4.333 4.200 4.283 +0.034 68,866 168,021 +4,799
Nov10 100817 4.462 4.515 4.414 4.473 +0.017 23,726 126,179 -37
Dec10 100817 4.726 4.760 4.686 4.732 +0.007 16,685 53,144 -975
Jan11 100817 4.868 4.903 4.826 4.869 +0.004 13,270 83,137 -406
Feb11 100817 4.850 4.885 4.810 4.855 +0.005 2,615 19,366 +173
Mar11 100817 4.755 4.806 4.739 4.775 +0.003 5,055 56,946 -409
Apr11 100817 4.654 4.691 4.627 4.657 +0.003 6,636 48,895 +474
May11 100817 4.680 4.704 4.658 4.680 +0.002 2,355 23,438 +32
Jun11 100817 4.750 4.750 4.700 4.729 unch 1,401 8,928 +53
Jul11 100817 4.780 4.811 4.757 4.787 -0.001 1,495 6,507 -22
Aug11 100817 4.830 4.862 4.807 4.837 -0.002 1,184 8,707 -96
Sep11 100817 4.865 4.875 4.840 4.860 -0.003 745 6,415 +143
Oct11 100817 4.950 4.954 4.911 4.937 -0.003 2,237 20,884 -572
Nov11 100817 5.142 5.176 5.142 5.162 -0.002 604 6,333 +98
Dec11 100817 5.440 5.440 5.418 5.432 -0.002 705 15,100 +163
Total Volume and Open Interest 260,967 838,636 -8,367
Brent Crude Oil(ICE)
Oct10 100817 75.31 77.69 75.31 76.93 +1.30 131,305 222,548 +13,389
Nov10 100817 75.97 78.22 75.97 77.45 +1.29 38,858 123,857 +5,058
Dec10 100817 76.60 78.77 76.60 78.04 +1.30 33,826 133,380 +1,296
Jan11 100817 77.31 79.25 77.31 78.59 +1.30 5,080 31,033 +1,050
Feb11 100817 77.83 79.68 77.83 79.14 +1.32 3,436 21,056 +95
Mar11 100817 78.70 80.19 78.70 79.67 +1.34 2,497 15,676 -8
Apr11 100817 78.83 80.67 78.83 80.17 +1.36 1,688 10,315 -327
May11 100817 79.27 81.12 79.27 80.63 +1.37 827 16,676 -44
Jun11 100817 79.68 81.54 79.68 81.05 +1.37 2,516 23,651 -172
Jul11 100817 81.45 81.45 81.45 81.45 +1.38 904 8,054 +70
Aug11 100817 81.78 81.78 81.78 81.78 +1.38 204 4,349 -35
Sep11 100817 82.08 82.08 82.08 82.08 +1.39 142 4,404 -12
Oct11 100817 82.36 82.36 82.36 82.36 +1.40 2 3,333 -179
Nov11 100817 82.63 82.63 82.63 82.63 +1.40 17 7,755 +1
Total Volume and Open Interest 227,420 749,559 -7,844
Gas Oil(ICE)
Sep10 100817 631.00 649.75 631.00 648.00 +15.00 37,029 122,521 -2,530
Oct10 100817 640.75 655.00 640.00 653.50 +14.75 25,196 113,586 +2,677
Nov10 100817 645.75 659.25 645.25 658.00 +15.00 8,100 55,645 +495
Dec10 100817 650.00 663.50 649.25 662.25 +15.00 14,123 90,769 +244
Jan11 100817 663.00 667.50 660.50 667.00 +15.00 3,389 39,193 -960
Feb11 100817 666.25 671.75 663.75 671.50 +15.00 1,034 25,515 +116
Mar11 100817 671.50 675.75 671.50 675.50 +14.75 296 16,269 +48
Apr11 100817 674.75 679.00 673.75 679.00 +15.00 259 15,573 +61
May11 100817 682.25 682.25 682.25 682.25 +15.00 276 15,328 -92
Jun11 100817 680.50 686.00 677.50 685.50 +15.00 1,816 43,577 -71
Total Volume and Open Interest 96,382 637,539 +342
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100817 1.780 1.807 1.780 1.805 +0.029 64 490 -9
Oct10 100817 1.745 1.763 1.745 1.760 +0.023 36 1,026 +4
Nov10 100817 1.735 1.750 1.735 1.750 +0.019 12 1,063 -5
Dec10 100817 1.728 1.751 1.728 1.745 +0.022 54 1,921 +12
Jan11 100817 1.749 1.753 1.740 1.747 +0.021 15 1,359 +10
Feb11 100817 1.750 1.766 1.750 1.763 +0.017 8 802 +8
Mar11 100817 1.765 1.777 1.765 1.775 +0.016 15 585 +15
Total Volume and Open Interest 255 10,870 +79
WTI Crude Oil(ICE)
Sep10 100817 75.05 76.63 75.05 75.77 +0.53 37,959 33,751 -14,335
Oct10 100817 75.43 77.03 75.43 76.16 +0.56 53,806 91,201 +4,087
Nov10 100817 76.10 77.81 76.10 76.95 +0.70 13,829 45,087 +1,055
Dec10 100817 77.04 78.49 76.92 77.75 +0.87 16,654 91,984 +1,510
Jan11 100817 77.48 79.04 77.48 78.45 +1.00 1,603 16,373 -192
Feb11 100817 78.93 79.02 78.93 79.02 +1.07 458 10,029 -255
Mar11 100817 79.40 79.83 79.40 79.52 +1.15 84 8,854 -38
Apr11 100817 80.25 80.25 79.99 79.99 +1.22 74 5,223 -1
May11 100817 80.60 80.60 80.42 80.42 +1.25 144 4,607 +10
Jun11 100817 80.99 81.15 80.73 80.82 +1.27 1,073 23,530 +34
Jul11 100817 81.17 81.17 81.17 81.17 +1.28 76 10,607 -17
Aug11 100817 81.42 81.42 81.42 81.42 +1.28 135 2,854 +98
Sep11 100817 81.66 81.66 81.66 81.66 +1.29 153 3,026 -32
Oct11 100817 81.89 81.89 81.89 81.89 +1.30 37 2,715 +102
Nov11 100817 82.16 82.16 82.16 82.16 +1.31 45 6,666 -5
Dec11 100817 81.54 83.05 81.54 82.45 +1.32 4,482 48,387 -394
Total Volume and Open Interest 132,511 472,285 -7,966
US Dollar Index(ICE)
Sep10 100817 82.575 82.610 82.115 82.325 -0.310 11,124 31,267 -328
Dec10 100817 82.880 82.880 82.430 82.645 -0.320 74 709 +4
Mar11 100817 83.005 83.005 83.005 83.005 -0.320      
Total Volume and Open Interest 11,198 31,977 -324
Australian Dollar(CME)
Sep10 100817 89.44 90.52 89.17 90.35 +1.01 99,165 116,478 +36
Dec10 100817 88.27 89.50 88.20 89.37 +0.99 445 1,227 +37
Mar11 100817 88.39 88.39 87.42 88.39 +0.97 0 1 +0
Total Volume and Open Interest 99,610 117,862 +73
British Pound(CME)
Sep10 100817 156.57 156.95 155.49 155.69 -0.75 97,936 143,861 +4,210
Dec10 100817 156.49 156.71 155.49 155.60 -0.76 400 1,485 +235
Mar11 100817 156.43 156.51 155.51 155.51 -0.77 0 144 +0
Total Volume and Open Interest 98,336 145,491 +4,445
Canadian Dollar(CME)
Sep10 100817 95.80 96.97 95.68 96.81 +1.13 63,486 89,775 -188
Dec10 100817 95.70 96.78 95.63 96.64 +1.13 651 5,707 +179
Mar11 100817 96.41 96.59 95.33 96.45 +1.12 1 774 -2
Jun11 100817 96.26 96.26 95.14 96.26 +1.12 36 355 +20
Total Volume and Open Interest 64,174 96,643 +9
Japanese Yen(CME)
Sep10 100817 117.18 117.52 116.73 116.90 -0.35 90,989 138,067 +5,159
Dec10 100817 117.39 117.62 116.87 117.02 -0.35 349 1,268 +145
Mar11 100817 117.16 117.52 117.16 117.16 -0.36 1 50 +1
Total Volume and Open Interest 91,339 139,435 +5,305
Swiss Franc(CME)
Sep10 100817 96.22 96.52 95.73 95.86 -0.33 48,722 54,419 +4,128
Dec10 100817 96.29 96.60 95.90 95.96 -0.33 196 266 +28
Mar11 100817 96.33 96.41 96.08 96.08 -0.33 0 9 +0
Total Volume and Open Interest 48,918 54,695 +4,156
EuroFX(CME)
Sep10 100817 128.23 129.15 128.03 128.80 +0.73 237,735 242,797 +1,117
Dec10 100817 128.22 129.09 128.03 128.75 +0.72 928 3,738 +2
Mar11 100817 128.62 128.70 127.99 128.70 +0.71 25 256 +6
Total Volume and Open Interest 238,688 246,798 +1,124
Mexican Peso(CME)
Aug10 100816 789.2 789.2 786.8 789.2 +2.5      
Sep10 100817 787.2 793.0 787.2 791.8 +5.0 17,369 109,206 +3,022
Total Volume and Open Interest 17,381 109,745 +3,025
Brazilian Real(CME)
Sep10 100817 569.80 569.80 569.00 569.00 +2.10 23 2,450 +4
Oct10 100817 564.30 564.30 562.70 564.30 +1.60      
Nov10 100817 560.50 560.50 559.05 560.50 +1.45 0 1 +0
Dec10 100817 556.75 556.75 555.45 556.75 +1.30 0 12 +0
Total Volume and Open Interest 23 2,470 +4
30-Year T-Bonds(CBOT)
Sep10 100817 133~300 133~300 132~250 132~290 -0~310 333,696 716,242 -5,544
Dec10 100817 132~140 132~170 131~120 131~160 -1~000 8,521 13,869 +3,342
Mar11 100817 130~120 131~120 130~120 130~120 -1~000 0 33 +0
Total Volume and Open Interest 342,217 730,144 -2,202
10-Year T-Notes(CBOT)
Sep10 100817 126~060 126~065 125~175 125~215 -0~170 1,008,381 1,932,320 -12,433
Dec10 100817 125~090 125~120 124~230 124~265 -0~175 22,071 72,781 +11,176
Mar11 100817 124~100 124~155 124~005 124~005 -0~150 1 65 +1
Total Volume and Open Interest 1,030,453 2,005,200 -1,256
5-Year T-Notes(CBOT)
Sep10 100817 120~103 120~103 120~055 120~071 -0~032 444,341 1,072,557 -5,922
Dec10 100817 119~119 120~002 119~083 119~097 -0~033 13,100 25,228 +6,326
Mar11 100817 118~103 119~008 118~103 118~103 -0~033      
Total Volume and Open Interest 457,441 1,097,785 +404
2 Year T-Notes(CBOT)
Sep10 100817 109~084 109~085 109~076 109~081 -0~003 166,573 810,973 +5,183
Dec10 100817 109~063 109~065 109~055 109~061 -0~004 2,388 8,970 +1,397
Mar11 100817 109~031 109~046 109~031 109~031 -0~015      
Total Volume and Open Interest 168,961 819,943 +6,580
Eurodollars(CME)
Sep10 100817 99.625 99.645 99.622 99.643 +0.020 134,398 888,565 +6,000
Dec10 100817 99.560 99.585 99.555 99.580 +0.025 115,547 1,123,188 -6,608
Mar11 100817 99.500 99.520 99.485 99.515 +0.020 92,835 1,027,786 +3,777
Jun11 100817 99.400 99.415 99.380 99.410 +0.010 101,458 917,823 -4,377
Sep11 100817 99.275 99.285 99.245 99.270 -0.005 102,764 968,158 +3,415
Dec11 100817 99.100 99.110 99.070 99.095 -0.010 91,713 698,507 -5,987
Mar12 100817 98.935 98.945 98.895 98.925 -0.015 74,804 500,654 -3,153
Jun12 100817 98.755 98.760 98.710 98.745 -0.020 78,001 380,130 +498
Sep12 100817 98.590 98.590 98.535 98.570 -0.025 49,663 265,784 +3,927
Dec12 100817 98.405 98.405 98.345 98.375 -0.035 45,291 186,308 +807
Mar13 100817 98.240 98.240 98.180 98.210 -0.040 33,136 215,418 -599
Jun13 100817 98.055 98.055 97.995 98.025 -0.045 34,257 133,634 -494
Sep13 100817 97.880 97.880 97.820 97.845 -0.050 17,972 96,467 -717
Dec13 100817 97.710 97.710 97.640 97.660 -0.055 21,276 78,553 -1,213
Mar14 100817 97.535 97.540 97.480 97.500 -0.060 17,690 65,724 +1,276
Jun14 100817 97.370 97.375 97.310 97.330 -0.070 13,136 52,948 -1,443
Sep14 100817 97.210 97.220 97.155 97.170 -0.075 7,762 37,271 +357
Dec14 100817 97.050 97.050 96.985 97.005 -0.075 8,498 59,042 +557
Total Volume and Open Interest 1,058,763 7,841,359 -31,143
30 Day Federal Funds(CBOT)
Aug10 100817 99.815 99.817 99.812 99.815 -0.002 3,592 72,157 -821
Sep10 100817 99.825 99.830 99.815 99.820 -0.005 811 56,440 +287
Oct10 100817 99.835 99.835 99.820 99.825 -0.010 1,393 65,326 +171
Nov10 100817 99.830 99.835 99.820 99.825 -0.005 1,255 75,841 +217
Dec10 100817 99.835 99.840 99.820 99.830 -0.005 611 67,165 +12
Jan11 100817 99.835 99.835 99.825 99.830 -0.005 537 59,159 +207
Total Volume and Open Interest 11,948 595,202 +1,742
30 Day Fed Funds(e-CBOT)
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
Oct10 090519 98.820 98.820 98.810 98.820 unch 0 454  
Nov10 090519 98.660 98.660 98.660 98.660 unch 0 1,342  
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100817 99.652 99.652 99.652 99.652 unch 0 990 +0
Dec10 100817 99.690 99.690 99.690 99.690 unch 0 542 +0
Mar11 100817 99.705 99.705 99.705 99.705 unch 0 367 +0
Jun11 100817 99.713 99.713 99.713 99.713 +0.007      
Sep11 100817 99.710 99.710 99.710 99.710 +0.010      
Dec11 100817 99.715 99.715 99.715 99.715 +0.010      
Mar12 100817 99.680 99.680 99.680 99.680 +0.010      
Jun12 100817 99.730 99.730 99.730 99.730 +0.010      
Sep12 100817 99.790 99.790 99.790 99.790 +0.010      
Dec12 100817 99.485 99.485 99.485 99.485 +0.010      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100817 99.65 99.65 99.65 99.65 unch 105 3,678 +81
Dec10 100817 99.68 99.69 99.68 99.69 unch 130 1,773 +0
Mar11 100817 99.71 99.71 99.71 99.71 unch 0 2,043 +0
Jun11 100817 99.71 99.71 99.71 99.71 +0.01 76 2,632 +15
Sep11 100817 99.71 99.71 99.71 99.71 +0.01 1 109 +1
Dec11 100817 99.71 99.71 99.71 99.71 +0.01 0 106 +0
Mar12 100817 99.68 99.68 99.68 99.68 +0.01 0 305 +0
Jun12 100817 99.73 99.73 99.73 99.73 +0.01 0 754 +0
Total Volume and Open Interest 312 11,712 +97
Japanese Gov't Bonds(SGX)
Sep10 100817 142.77 142.90 142.60 142.61 -0.13 2,541 22,822 +233
Dec10 100817 142.58 142.64 142.36 142.38 -0.09 8 178 +8
Mar11 100817 140.29 140.29 140.29 140.29 -0.09      
Total Volume and Open Interest 2,549 23,000 +241
Euro-Bund(EUREX)
Sep10 100817 132.05 132.17 131.64 131.69 -0.36 724,230 1,003,833 -4,693
Dec10 100817 130.62 130.66 130.18 130.22 -0.37 7,379 15,760 +2,981
Mar11 100817 130.13 130.13 130.13 130.13 -0.40 6 12 -1
Total Volume and Open Interest 731,615 1,019,605 -1,713
Euro-Bobl(EUREX)
Sep10 100817 121.81 121.87 121.56 121.62 -0.18 311,612 754,231 -2,872
Dec10 100817 120.43 120.43 120.37 120.37 -0.18 2,313 37,123 +1,444
Mar11 100817 119.62 119.62 119.62 119.62 -0.18      
Total Volume and Open Interest 313,925 791,354 -1,428
3-Mth Euribor(EUREX)
Sep10 100817 99.095 99.095 99.095 99.095 unch 21 3,473 -9
Dec10 100817 99.050 99.055 99.040 99.040 -0.015 10 2,794 +0
Mar11 100817 99.020 99.020 98.995 98.995 -0.035 1 1,236 -1
Total Volume and Open Interest 73 11,740 -25
Long Gilt(LIFFE)
Sep10 100817 124~12 124~17 124~01 124~07 -0~06 73,592 285,584 -9,331
Dec10 100817 122~30 122~30 122~26 122~27 -0~06 110 279 +110
Total Volume and Open Interest 73,702 285,863 -9,221
3-Mth Short Sterling(LIFFE)
Sep10 100817 99.27 99.28 99.26 99.27 unch 28,193 337,590 -4,330
Dec10 100817 99.22 99.23 99.20 99.21 -0.01 30,355 418,091 +1,571
Mar11 100817 99.15 99.17 99.13 99.14 -0.02 30,774 293,479 +4,610
Jun11 100817 99.06 99.09 99.04 99.04 -0.03 26,065 291,793 +3,572
Sep11 100817 98.94 98.96 98.91 98.91 -0.03 40,419 362,687 +7,456
Dec11 100817 98.76 98.78 98.72 98.74 -0.02 36,967 364,496 +1,553
Total Volume and Open Interest 230,402 2,572,982 +13,885
3-Mth Euribor(LIFFE)
Sep10 100817 99.095 99.105 99.085 99.095 unch 81,209 630,355 +2,795
Dec10 100817 99.065 99.095 99.030 99.040 -0.015 100,628 562,755 +9,997
Mar11 100817 99.035 99.040 98.985 98.995 -0.035 90,441 520,441 +4,278
Total Volume and Open Interest 774,292 3,499,977 -33,982
3-Mth Aus T-Bills(SFE)
Sep10 100817 95.22 95.23 95.20 95.22 unch 17,022 245,519 +5,648
Dec10 100817 95.18 95.22 95.18 95.21 +0.02 24,241 233,536 +6,844
Mar11 100817 95.14 95.18 95.13 95.16 +0.02 11,258 87,652 +404
Jun11 100817 95.10 95.16 95.08 95.12 +0.02 5,489 69,731 +1,781
Sep11 100817 95.08 95.10 95.04 95.07 +0.01 1,102 43,006 +506
Dec11 100817 95.03 95.06 95.00 95.02 +0.01 802 32,639 +277
Mar12 100817 95.03 95.03 94.97 94.99 +0.02 1,333 27,932 +61
Jun12 100817 94.99 95.00 94.97 94.97 +0.01 548 11,371 -162
Sep12 100817 95.00 95.00 94.97 94.97 +0.02 103 2,427 +100
Dec12 100817 95.00 95.00 94.96 94.96 +0.03 3 1,063 -3
Total Volume and Open Interest 61,901 755,952 +15,456
10-Year Aus T-Bonds(SFE)
Sep10 100817 95.04 95.11 95.03 95.08 +0.04 45,044 419,610 -5,703
Dec10 100817 95.07 95.07 95.07 95.07 +0.04      
Total Volume and Open Interest 45,044 419,610 -5,703
3-Year Aus T-Bonds(SFE)
Sep10 100817 95.44 95.49 95.43 95.46 +0.02 140,835 778,462 -10,419
Dec10 100817 95.41 95.41 95.41 95.41 +0.02      
Total Volume and Open Interest 140,835 778,462 -10,419
Gold(CMX)
Aug10 100817 1227.4 1227.4 1224.0 1226.6 +2.1 252 951 -78
Oct10 100817 1226.3 1229.7 1223.2 1227.0 +2.0 3,941 43,166 +209
Dec10 100817 1227.0 1231.1 1224.3 1228.3 +2.1 79,250 355,348 +4,258
Feb11 100817 1227.1 1230.5 1226.2 1229.8 +2.1 1,224 19,661 +334
Apr11 100817 1229.8 1231.1 1229.1 1231.1 +2.0 38 16,634 +0
Jun11 100817 1233.0 1233.0 1231.0 1232.5 +2.0 160 16,443 -90
Aug11 100817 1234.1 1234.1 1234.1 1234.1 +2.0 167 8,435 +127
Oct11 100817 1235.7 1235.7 1235.7 1235.7 +2.0 32 7,381 +9
Dec11 100817 1234.0 1237.4 1234.0 1237.4 +1.9 292 15,038 -34
Feb12 100817 1239.1 1239.5 1239.1 1239.5 +1.9 0 6,656 +0
Apr12 100817 1241.9 1241.9 1241.9 1241.9 +1.9 50 6,144 +0
Jun12 100817 1244.5 1244.5 1244.5 1244.5 +1.9 100 8,277 +50
Total Volume and Open Interest 85,945 544,054 +5,003
Silver(CMX)
Sep10 100817 1840.5 1862.0 1835.0 1859.5 +16.8 23,039 44,675 +704
Dec10 100817 1846.5 1867.5 1843.0 1865.0 +16.7 3,993 47,953 +1,785
Mar11 100817 1860.0 1872.0 1859.5 1869.4 +16.7 217 11,461 -37
May11 100817 1870.5 1871.6 1870.5 1871.6 +16.7 0 7,864 +0
Jul11 100817 1873.0 1873.6 1873.0 1873.6 +16.7 13 5,441 +11
Sep11 100817 1875.7 1875.7 1875.7 1875.7 +16.7 0 508 +0
Dec11 100817 1871.0 1878.8 1871.0 1878.8 +16.7 31 4,043 +21
Total Volume and Open Interest 27,425 126,233 +2,460
Platinum(NYMEX)
Oct10 100817 1537.2 1549.7 1533.6 1546.6 +9.3 1,905 29,213 -92
Jan11 100817 1543.7 1550.6 1543.7 1550.6 +8.8 126 1,768 +69
Apr11 100817 1554.6 1554.6 1554.6 1554.6 +8.9 11 61 +9
Jul11 100817 1554.6 1554.6 1554.6 1554.6 +8.9      
Total Volume and Open Interest 2,042 31,042 -14
Palladium(NYMEX)
Sep10 100817 485.95 498.20 482.60 497.30 +11.55 2,416 13,833 -842
Dec10 100817 487.25 499.85 486.50 499.10 +11.55 1,772 5,524 +1,183
Mar11 100817 500.65 500.65 500.35 500.35 +11.55 0 47 +0
Total Volume and Open Interest 4,188 19,411 +341
Copper(CMX)
Sep10 100817 328.05 335.20 327.40 333.85 +5.90 22,269 36,722 -946
Dec10 100817 330.10 337.10 329.75 335.85 +5.80 5,590 69,938 +2,228
Mar11 100817 338.15 338.25 336.80 337.05 +5.65 286 16,789 +26
May11 100817 337.60 337.60 337.60 337.60 +5.50 1 2,202 -1
Jul11 100817 337.95 338.70 337.80 337.85 +5.55 6 2,797 -1
Total Volume and Open Interest 29,194 140,344 +736
DJIA Index(CBOT)
Sep10 100817 10281 10450 10266 10358 +85 215 8,728 +47
Dec10 100817 10391 10391 10294 10294 +86 1 38 +1
Mar11 100817 10229 10229 10148 10229 +81      
Jun11 100817 10178 10178 10093 10178 +85      
Total Volume and Open Interest 216 8,766 +48
E-mini DJIA Index(CBOT)
Sep10 100817 10276 10456 10254 10358 +85 108,316 93,721 -138
Dec10 100817 10211 10388 10211 10294 +86 62 275 -29
Mar11 100817 10225 10229 10225 10229 +81 0 22 -1
Jun11 100817 10178 10178 10178 10178 +85 0 1 +0
Total Volume and Open Interest 108,378 94,019 -168
S & P 500(CME)
Sep10 100817 1078.00 1098.50 1074.70 1089.10 +12.00 15,280 300,513 +377
Dec10 100817 1081.80 1091.70 1080.00 1084.20 +12.00 6 15,029 +5
Mar11 100817 1079.40 1086.90 1079.40 1079.40 +12.00 0 812 +0
Jun11 100817 1075.00 1082.50 1075.00 1075.00 +12.00 0 199 +0
Total Volume and Open Interest 15,286 316,553 +382
S & P 500 E-Mini(Globex)
Sep10 100817 1077.25 1098.50 1074.50 1089.00 +12.00 1,612,131 2,765,067 +39,059
Dec10 100817 1072.50 1093.50 1070.00 1084.25 +12.00 1,082 38,331 +78
Total Volume and Open Interest 1,613,274 2,803,627 +39,143
NASDAQ 100(CME)
Sep10 100817 1822.50 1861.00 1817.30 1839.50 +19.50 1,418 16,769 +967
Dec10 100817 1834.00 1856.00 1832.00 1837.30 +19.50 0 36 +0
Mar11 100817 1834.80 1837.30 1834.80 1834.80 +19.50      
Total Volume and Open Interest 1,418 16,805 +967
NASDAQ 100 E-Mini(Globex)
Sep10 100817 1819.30 1860.50 1817.00 1839.50 +19.50 286,982 342,215 -3,658
Dec10 100817 1819.00 1858.00 1817.00 1837.30 +19.50 195 780 -6
Total Volume and Open Interest 287,178 343,004 -3,666
S & P Midcap 400(CME)
Sep10 100817 743.00 752.00 741.50 745.20 +10.00 0 2,733 -1
Dec10 100817 743.20 743.70 743.20 743.20 +10.00      
Mar11 100817 741.20 741.70 741.20 741.20 +10.00      
Total Volume and Open Interest 0 2,733 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100817 9145 9325 9090 9230 +85 4,862 29,335 -1,019
Dec10 100817 9235 9235 9150 9235 +85 1 66 +1
Total Volume and Open Interest 4,863 29,401 -1,018
Nikkei 225(SGX)
Sep10 100817 9205 9210 9070 9180 -10 104,115 196,668 -3,214
Dec10 100817 9050 9130 9040 9130 -10 112 3,284 +1
Mar11 100817 9125 9125 9125 9125 -10 0 41 +0
Total Volume and Open Interest 104,227 200,413 -3,213
CAC 40(EURONEXT)
Aug10 100817 3623.5 3671.0 3609.5 3663.0 +65.5 119,828 348,206 -2,885
Sep10 100817 3620.0 3666.0 3604.5 3658.5 +65.5 33,656 74,647 +19,554
Oct10 100817 3613.5 3659.5 3613.5 3659.5 +65.0 2 38 +2
Total Volume and Open Interest 153,486 424,617 +16,670
Hang Seng Index(HKFE)
Aug10 100817 21074 21125 20947 21095 +110 71,678 93,655 +1,170
Sep10 100817 20960 21030 20857 21004 +114 1,714 7,387 +273
Total Volume and Open Interest 73,454 102,854 +1,468
DAX(EUREX)
Sep10 100817 6143.0 6219.5 6125.5 6210.0 +103.0 110,517 155,637 +1,183
Dec10 100817 6156.5 6227.0 6137.0 6219.0 +102.0 147 14,380 -17
Mar11 100817 6168.0 6235.5 6156.0 6231.5 +103.0 144 2,154 +103
Total Volume and Open Interest 110,808 172,171 +1,269
FT-SE 100(EURONEXT)
Sep10 100817 5270.00 5359.00 5262.00 5339.00 +86.00 73,401 647,747 +2,826
Dec10 100817 5254.00 5332.00 5254.00 5317.00 +86.50 4 6,642 -1
Mar11 100817 5275.00 5275.00 5275.00 5275.00 +85.50 5 941 -5
Total Volume and Open Interest 73,460 655,477 +2,870
SPI 200(SFE)
Sep10 100817 4425.0 4465.0 4384.0 4454.0 +34.0 37,234 235,902 +3,815
Dec10 100817 4411.0 4478.0 4411.0 4473.0 +34.0 25 3,479 +3
Mar11 100817 4461.0 4462.0 4461.0 4462.0 +34.0 4 1,454 +0
Total Volume and Open Interest 37,416 242,579 +3,878
GSCI(CME)
Sep10 100817 515.00 519.00 513.70 515.00 +5.50 294 13,903 +76
Oct10 100817 518.00 522.70 518.00 518.00 +4.50      
Nov10 100817 523.00 527.00 523.00 523.00 +5.50      
Total Volume and Open Interest 294 13,903  
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