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 September 01, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100901 1008.75 1015.25 1003.75 1004.50 -3.50 4,596 3,233 -1,858
Nov10 100901 1009.25 1017.50 1004.00 1005.50 -4.50 73,228 304,142 -1,849
Jan11 100901 1019.00 1026.50 1013.75 1015.00 -4.25 9,494 90,535 +1,427
Mar11 100901 1025.75 1031.00 1019.75 1020.75 -3.50 3,990 28,415 +677
May11 100901 1030.75 1034.25 1023.50 1024.50 -2.50 2,331 33,837 +396
Jul11 100901 1035.75 1041.75 1032.00 1032.50 -2.25 2,201 26,821 +311
Aug11 100901 1030.00 1032.00 1024.00 1024.00 -2.50 30 193 +11
Sep11 100901 1015.50 1015.50 1012.00 1012.00 -1.75 13 206 +5
Nov11 100901 1002.75 1008.50 999.50 1001.25 -1.50 1,956 28,300 +301
Jan12 100901 1006.25 1007.00 1006.25 1006.25 -0.75 6 194 +5
Mar12 100901 1008.25 1009.00 1008.25 1008.25 -0.75 4 85 +0
May12 100901 1010.00 1010.00 1008.25 1008.25 -1.75 5 87 +3
Jul12 100901 1017.00 1017.00 1015.50 1017.00 +1.50 21 103 +11
Aug12 100901 1011.00 1011.00 1011.00 1011.00 unch 0 2 +0
Total Volume and Open Interest 97,917 517,626 -552
Soybean Meal(CBOT)
Sep10 100901 305.30 306.00 301.90 301.90 -2.30 7,820 6,161 -2,504
Oct10 100901 294.30 296.30 292.30 292.60 -1.50 11,832 29,637 +440
Dec10 100901 295.70 297.20 293.30 293.60 -1.60 34,903 126,100 +5,998
Jan11 100901 296.30 296.90 293.50 293.50 -1.40 1,959 10,310 +671
Mar11 100901 296.50 297.20 294.10 294.20 -1.00 1,540 10,224 +106
May11 100901 295.40 296.80 294.00 294.30 -0.80 1,042 10,827 +166
Jul11 100901 297.30 298.50 295.70 296.10 -0.50 1,372 8,255 +34
Aug11 100901 296.60 296.60 294.60 294.70 +0.10 415 1,471 +132
Sep11 100901 293.30 293.50 290.60 291.50 +0.90 294 1,157 +129
Oct11 100901 285.80 286.00 283.00 284.50 +1.50 70 704 +26
Total Volume and Open Interest 61,631 208,364 +5,339
Soybean Oil(CBOT)
Sep10 100901 39.53 40.02 39.42 39.55 +0.07 18,099 7,189 -3,440
Oct10 100901 39.70 40.24 39.58 39.73 +0.07 19,687 33,526 -847
Dec10 100901 40.09 40.63 39.98 40.12 +0.07 47,519 165,169 -1,560
Jan11 100901 40.48 40.91 40.30 40.40 +0.06 2,256 19,551 +256
Mar11 100901 40.66 41.10 40.55 40.67 +0.06 2,075 11,930 -23
May11 100901 40.89 41.37 40.78 40.88 +0.04 612 8,944 +139
Jul11 100901 41.66 41.66 41.14 41.15 +0.05 696 8,386 +112
Aug11 100901 41.27 41.27 41.20 41.27 +0.07 0 409 +0
Sep11 100901 41.35 41.35 41.28 41.35 +0.07 0 367 +0
Oct11 100901 41.40 41.40 41.33 41.40 +0.07 0 265 +0
Total Volume and Open Interest 91,659 260,040 -5,348
Canola(WCE)
Nov10 100901 460.0 466.2 458.4 464.8 +2.8 7,681 115,748 -1,991
Jan11 100901 469.0 470.9 464.0 469.8 +3.2 1,131 18,546 +343
Mar11 100901 473.7 473.8 467.9 473.4 +3.8 173 5,373 +77
May11 100901 473.9 475.0 470.0 474.8 +4.2 3 2,118 +0
Jul11 100901 478.0 478.5 471.0 477.5 +3.9 169 2,728 +131
Total Volume and Open Interest 9,159 146,890 -1,440
Corn(CBOT)
Sep10 100901 424.75 433.00 422.00 432.25 +7.75 52,358 25,838 -10,006
Dec10 100901 438.75 447.25 437.75 446.75 +7.50 194,768 832,267 -5,428
Mar11 100901 451.50 460.00 451.00 459.75 +7.50 34,838 180,979 +4,754
May11 100901 457.75 466.25 457.75 466.25 +7.50 6,236 38,536 +1,098
Jul11 100901 463.50 472.00 462.50 471.75 +7.25 12,588 98,762 +783
Sep11 100901 453.75 460.75 453.75 460.75 +6.50 1,593 14,422 +457
Dec11 100901 444.75 450.25 443.25 450.25 +6.00 15,130 120,450 +914
Mar12 100901 455.00 460.75 455.00 460.75 +6.00 311 8,686 +33
May12 100901 460.00 466.50 460.00 466.50 +5.75 45 1,305 +12
Jul12 100901 468.00 471.00 465.75 471.00 +5.25 188 3,916 -8
Total Volume and Open Interest 319,954 1,339,412 -6,760
Wheat(CBOT)
Sep10 100901 654.25 678.25 653.00 675.50 +23.00 16,752 8,902 -6,726
Dec10 100901 688.50 712.00 685.75 708.75 +23.00 66,970 264,131 -4,414
Mar11 100901 712.00 734.75 711.75 733.00 +23.00 10,709 68,947 +689
May11 100901 714.75 731.75 713.75 731.00 +21.50 1,108 17,991 -227
Jul11 100901 698.25 717.00 698.25 715.75 +19.00 4,929 66,229 -2
Sep11 100901 705.00 720.75 705.00 720.75 +19.00 458 8,364 +159
Total Volume and Open Interest 102,538 469,222 -9,974
Wheat(KCBT)
Sep10 100901 693.00 712.25 693.00 712.25 +24.50 3,753 3,704 -1,163
Dec10 100901 706.50 728.00 705.75 726.75 +24.25 15,198 107,143 -665
Mar11 100901 718.50 739.75 718.50 738.25 +24.75 4,664 47,790 +1,000
May11 100901 715.25 731.75 714.50 731.75 +24.25 325 7,811 +98
Jul11 100901 691.75 719.00 691.75 718.75 +27.25 296 27,743 +94
Sep11 100901 702.00 721.50 702.00 721.50 +32.00 19 2,682 +1
Total Volume and Open Interest 24,269 201,159 -637
Wheat(MGE)
Sep10 100901 717.50 717.50 700.00 710.75 +14.75 1,135 399 -1,406
Dec10 100901 703.00 729.00 703.00 726.00 +22.50 5,720 28,486 +135
Mar11 100901 714.50 735.75 714.50 733.25 +20.75 1,177 14,344 +14
May11 100901 714.75 734.75 714.00 732.75 +23.25 129 2,407 -17
Jul11 100901 710.75 731.50 710.50 729.75 +24.75 167 6,481 +28
Total Volume and Open Interest 8,468 58,698 -1,218
Oats(CBOT)
Sep10 100901 273.75 276.00 267.75 267.75 +2.00 296 186 -654
Dec10 100901 278.25 283.50 278.25 279.75 +3.00 984 9,625 +97
Mar11 100901 293.00 293.75 287.75 290.75 +3.00 80 450 +14
May11 100901 296.75 296.75 293.75 296.75 +3.00 0 15 +0
Total Volume and Open Interest 1,360 10,301 -543
Rough Rice(CBOT)
Sep10 100901 11.12 11.19 11.06 11.09 +0.01 1,261 1,749 -741
Nov10 100901 11.33 11.51 11.25 11.34 -0.01 1,425 12,577 +94
Jan11 100901 11.65 11.72 11.53 11.60 +0.00 48 1,489 +0
Mar11 100901 11.87 11.90 11.84 11.88 +0.01 3 960 +0
Total Volume and Open Interest 2,737 18,380 -647
Live Cattle(CME)
Oct10 100901 97.250 97.930 96.950 97.750 +0.465 21,393 153,638 -3,245
Dec10 100901 99.930 100.635 99.680 100.600 +0.550 9,925 89,338 +2,872
Feb11 100901 100.330 101.100 100.200 101.080 +0.480 2,902 49,174 +710
Apr11 100901 101.800 102.450 101.750 102.430 +0.330 2,132 34,671 +210
Jun11 100901 98.300 98.700 98.230 98.550 +0.050 749 15,141 +43
Aug11 100901 97.800 98.650 97.700 98.650 +0.100 173 4,885 +69
Total Volume and Open Interest 37,394 349,413 +343
Feeder Cattle(CME)
Sep10 100901 114.250 114.650 113.650 113.885 -0.215 1,272 5,513 -563
Oct10 100901 115.100 115.600 114.580 114.850 -0.250 3,092 17,189 -480
Nov10 100901 115.650 116.200 115.050 115.285 -0.415 1,571 7,387 +310
Jan11 100901 114.600 115.150 114.230 114.800 -0.050 238 4,107 +90
Mar11 100901 114.100 114.430 113.850 114.250 -0.200 91 1,958 +28
Apr11 100901 114.100 114.600 114.100 114.180 -0.270 20 362 +10
May11 100901 114.250 114.550 114.100 114.450 -0.300 11 811 +5
Total Volume and Open Interest 6,301 37,347 -595
Lean Hogs(CME)
Oct10 100901 74.950 75.225 74.100 74.950 -0.200 24,139 87,363 -3,018
Dec10 100901 72.750 73.200 72.100 72.885 -0.400 10,526 59,723 +942
Feb11 100901 75.785 76.050 74.930 75.930 +0.130 3,217 28,866 +522
Apr11 100901 76.900 77.050 76.050 76.930 unch 2,301 22,871 +491
May11 100901 80.180 80.250 79.900 80.100 -0.300 14 895 +10
Jun11 100901 82.250 82.850 81.950 82.700 -0.050 285 14,131 +101
Jul11 100901 80.500 81.250 80.450 81.135 -0.465 61 2,867 +28
Aug11 100901 79.250 79.300 79.250 79.300 -0.450 17 1,729 +14
Total Volume and Open Interest 40,565 218,852 -905
Class III Milk(CME)
Sep10 100901 16.09 16.20 16.04 16.19 +0.12 244 4,835 +102
Oct10 100901 15.78 15.90 15.75 15.88 +0.13 340 4,842 +14
Nov10 100901 15.10 15.29 15.07 15.23 +0.16 203 3,960 +12
Dec10 100901 14.72 14.77 14.65 14.75 +0.10 112 4,070 -2
Jan11 100901 14.20 14.23 14.17 14.23 +0.06 65 1,367 +29
Total Volume and Open Interest 1,195 28,337 +320
Cocoa(ICE)
Sep10 100901 2680 2707 2680 2707 +9 9 54 -9
Dec10 100901 2738 2766 2707 2752 +16 16,317 65,592 -501
Mar11 100901 2790 2796 2738 2778 +8 3,859 26,105 +847
May11 100901 2813 2813 2761 2794 +5 1,144 11,190 +528
Jul11 100901 2818 2818 2783 2808 +4 845 4,734 +130
Sep11 100901 2833 2833 2797 2822 +4 359 2,578 +248
Dec11 100901 2844 2844 2830 2830 +1 177 4,244 +30
Total Volume and Open Interest 22,817 120,254 +2,073
Coffee "C"(ICE)
Sep10 100901 181.40 181.60 180.00 180.50 +3.70 39 361 -118
Dec10 100901 179.65 184.20 179.30 182.35 +3.90 7,024 94,100 -194
Mar11 100901 180.00 184.00 179.70 182.40 +3.90 815 31,788 +224
May11 100901 178.70 182.00 178.70 180.85 +3.60 206 8,188 +78
Jul11 100901 177.75 181.00 177.75 179.85 +3.45 37 3,613 +14
Sep11 100901 176.90 179.75 176.90 178.95 +3.30 11 1,919 +48
Total Volume and Open Interest 8,144 140,836 +59
Orange Juice(ICE)
Sep10 100901 137.00 143.00 137.00 142.00 +4.40 930 1,014 -872
Nov10 100901 139.70 142.00 138.75 141.60 +1.20 1,301 16,053 +660
Jan11 100901 141.05 143.35 141.05 143.15 +1.25 211 4,507 +91
Mar11 100901 144.25 144.75 144.25 144.75 +1.20 25 660 +20
May11 100901 146.35 146.35 146.35 146.35 +1.05 1 238 +1
Jul11 100901 147.20 147.20 147.20 147.20 +0.90 1 1,200 +1
Total Volume and Open Interest 2,469 23,679 -99
Sugar #11(ICE)
Oct10 100901 19.83 20.54 19.77 20.49 +0.74 43,370 238,378 -3,022
Mar11 100901 19.36 19.98 19.32 19.96 +0.64 35,005 184,662 +4,770
May11 100901 18.24 18.90 18.24 18.89 +0.63 12,273 52,890 +1,798
Jul11 100901 17.32 17.87 17.31 17.83 +0.55 9,644 84,308 +2,086
Oct11 100901 17.05 17.42 17.02 17.34 +0.49 3,559 32,543 +743
Total Volume and Open Interest 108,136 660,368 +7,414
London Cocoa(LCE)
Sep10 100901 1946 1960 1901 1926 -25 6,173 52,431 -2,438
Dec10 100901 1950 1973 1916 1945 -9 11,597 46,762 +3,146
Mar11 100901 1964 1982 1931 1960 -8 4,040 44,385 +629
May11 100901 1974 1992 1947 1974 -4 3,602 17,018 +1,017
Jul11 100901 1984 1997 1956 1983 -3 857 6,386 +373
Sep11 100901 2003 2006 1964 1990 -2 142 4,179 +25
Dec11 100901 2013 2015 1980 1991 -5 205 8,452 +104
Total Volume and Open Interest 26,616 184,083 +2,856
London Sugar(LCE)
Oct10 100901 577.00 585.50 570.90 580.90 +2.20 3,984 26,151 -2,121
Dec10 100901 527.90 535.70 525.90 533.50 +4.20 1,395 18,460 +452
Mar11 100901 522.00 528.70 519.60 526.40 +1.30 1,276 12,032 +273
May11 100901 505.60 511.00 504.30 509.80 +0.50 368 4,706 -16
Aug11 100901 490.50 495.70 487.50 493.60 +2.90 135 3,692 +52
Total Volume and Open Interest 7,202 65,950 -1,358
Cotton(ICE)
Oct10 100901 89.08 90.74 89.00 90.13 +1.05 51 980 +7
Dec10 100901 86.20 87.90 86.01 87.41 +1.21 9,614 145,956 +912
Mar11 100901 84.74 86.00 84.37 85.54 +0.80 1,629 52,213 +154
May11 100901 85.00 85.75 85.00 85.38 +0.35 345 4,419 +68
Jul11 100901 85.60 86.15 85.35 85.52 -0.08 421 11,542 +503
Oct11 100901 80.52 80.52 80.52 80.52 +0.12 1 11 +1
Total Volume and Open Interest 12,648 219,593 +2,067
Lumber(CME)
Sep10 100901 203.1 206.5 202.7 204.9 +0.4 663 1,744 -209
Nov10 100901 205.0 208.7 204.9 207.0 +0.3 839 5,891 +93
Jan11 100901 224.6 227.1 224.4 226.1 +0.6 111 967 +34
Mar11 100901 240.0 242.4 240.0 242.4 unch 4 45 +1
Total Volume and Open Interest 1,617 8,650 -81
Crude Oil(NYM)
Oct10 100901 71.70 74.48 71.67 73.91 +1.99 469,412 316,484 +5,881
Nov10 100901 73.32 75.85 73.31 75.36 +1.82 180,764 162,426 +10,828
Dec10 100901 74.82 77.27 74.82 76.86 +1.76 131,794 203,457 +7,776
Jan11 100901 76.11 78.22 76.11 77.90 +1.71 38,592 56,592 +2,841
Feb11 100901 77.29 79.00 77.15 78.71 +1.66 17,613 34,507 +3,727
Mar11 100901 77.98 79.59 77.98 79.37 +1.69 13,923 39,891 +3,294
Apr11 100901 78.69 79.99 78.19 79.86 +1.72 5,555 17,171 +739
May11 100901 79.15 80.35 79.15 80.32 +1.75 3,550 12,728 +159
Jun11 100901 79.10 80.87 79.10 80.75 +1.76 11,613 54,216 +849
Jul11 100901 81.15 81.21 80.65 81.15 +1.76 2,205 25,951 +194
Aug11 100901 81.49 81.49 81.48 81.48 +1.75 1,048 8,812 +158
Sep11 100901 81.66 81.80 81.66 81.80 +1.75 1,408 11,299 +144
Oct11 100901 82.11 82.11 82.11 82.11 +1.75 1,463 7,604 +475
Nov11 100901 82.43 82.43 82.43 82.43 +1.74 783 11,948 -131
Dec11 100901 80.90 82.99 80.90 82.77 +1.73 26,382 121,195 +4,080
Jan12 100901 82.98 82.98 82.98 82.98 +1.72 130 10,445 +9
Total Volume and Open Interest 915,387 1,308,042 +43,663
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100901 71.725 74.475 71.700 73.900 +1.975 19,506 6,351 -189
Nov10 100901 73.350 75.800 73.300 75.350 +1.800 794 1,094 +291
Dec10 100901 75.250 77.025 75.250 76.850 +1.750 264 698 +141
Jan11 100901 77.900 77.900 77.900 77.900 +1.700 139 149 +135
Feb11 100901 78.700 78.700 78.700 78.700 +1.650 2 5 +0
Mar11 100901 79.375 79.375 79.375 79.375 +1.700 0 6 +0
Apr11 100901 78.550 80.000 78.550 79.850 +1.700 0 3 +0
May11 100901 80.325 80.325 80.325 80.325 +1.750      
Jun11 100901 80.975 80.975 80.750 80.750 +1.750 1 1 +1
Total Volume and Open Interest 20,706 8,422 +379
Heating Oil(NYM)
Oct10 100901 199.09 205.80 198.95 204.11 +4.94 72,666 87,490 -3,223
Nov10 100901 201.54 207.85 201.54 206.32 +4.78 22,701 45,937 +1,653
Dec10 100901 204.20 210.25 204.11 208.71 +4.62 17,634 54,614 +2,164
Jan11 100901 207.00 212.60 206.90 211.39 +4.59 6,530 33,613 +1,123
Feb11 100901 208.80 214.34 208.80 213.13 +4.59 2,589 14,220 -550
Mar11 100901 209.75 215.39 209.75 213.95 +4.60 1,863 12,609 -431
Apr11 100901 209.90 214.89 209.90 214.04 +4.54 557 6,699 -15
May11 100901 210.20 215.55 210.20 214.35 +4.53 476 7,239 +57
Jun11 100901 210.57 215.75 210.57 214.89 +4.52 2,751 24,557 +428
Jul11 100901 216.49 216.49 216.49 216.49 +4.52 75 2,484 +0
Aug11 100901 218.24 218.24 218.24 218.24 +4.52 43 2,301 -21
Sep11 100901 220.42 220.42 220.42 220.42 +4.55 35 1,349 +21
Total Volume and Open Interest 129,121 314,103 -5,981
Gasoline(NYMEX)
Oct10 100901 185.75 190.77 184.50 188.91 +3.17 52,596 92,877 +2,123
Nov10 100901 185.91 191.07 185.80 189.50 +3.47 17,729 49,761 +1,598
Dec10 100901 187.07 192.31 187.02 190.88 +3.61 11,889 30,299 +831
Jan11 100901 190.10 194.41 190.10 193.20 +3.66 3,279 17,073 +553
Feb11 100901 192.63 196.51 192.63 195.70 +3.78 1,051 5,575 -148
Mar11 100901 197.14 198.75 197.05 198.13 +3.79 2,116 5,090 -7
Apr11 100901 209.61 211.10 209.36 210.47 +3.93 1,639 9,309 +433
May11 100901 211.92 211.92 211.71 211.71 +3.93 344 3,628 +94
Jun11 100901 208.50 212.83 208.50 212.83 +3.95 553 7,674 +84
Jul11 100901 213.24 213.24 213.24 213.24 +3.95 265 2,183 +179
Total Volume and Open Interest 92,609 233,612 -2,410
e-miNY RBOB Gasoline(NYM)
Oct10 100901 188.90 188.91 188.90 188.90 +3.20 0 2 +0
Nov10 100901 189.50 189.50 189.50 189.50 +3.50 0 1 +0
Dec10 100901 190.90 190.90 190.88 190.90 +3.60 0 1 +0
Jan11 100901 193.20 193.20 193.20 193.20 +3.70 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100901 3.790 3.878 3.708 3.762 -0.054 94,533 196,517 -1,740
Nov10 100901 4.100 4.174 4.040 4.059 -0.089 34,711 147,790 +1,254
Dec10 100901 4.456 4.504 4.386 4.415 -0.077 20,539 60,196 +857
Jan11 100901 4.601 4.669 4.559 4.584 -0.070 21,298 84,853 -1
Feb11 100901 4.606 4.662 4.558 4.581 -0.066 5,864 21,430 +148
Mar11 100901 4.536 4.592 4.488 4.516 -0.064 8,203 55,133 -968
Apr11 100901 4.470 4.515 4.407 4.439 -0.061 6,661 52,302 +97
May11 100901 4.506 4.535 4.442 4.465 -0.060 2,391 21,485 -3
Jun11 100901 4.550 4.587 4.503 4.520 -0.059 2,015 8,600 +172
Jul11 100901 4.600 4.658 4.568 4.591 -0.060 1,350 7,757 +330
Aug11 100901 4.655 4.706 4.620 4.641 -0.062 975 7,990 -224
Sep11 100901 4.669 4.727 4.640 4.663 -0.061 886 8,128 +300
Oct11 100901 4.761 4.807 4.719 4.745 -0.059 4,203 20,594 -117
Nov11 100901 5.015 5.038 4.971 4.998 -0.056 745 7,127 +50
Dec11 100901 5.311 5.353 5.280 5.303 -0.051 335 16,046 +5
Jan12 100901 5.490 5.527 5.460 5.480 -0.049 558 13,937 +66
Total Volume and Open Interest 206,089 816,477 +463
Brent Crude Oil(ICE)
Oct10 100901 74.46 76.76 74.42 76.35 +1.71 188,333 208,390 -4,888
Nov10 100901 74.76 77.14 74.75 76.72 +1.74 90,252 169,853 -1,231
Dec10 100901 75.37 77.71 75.37 77.32 +1.74 79,168 134,168 +5,610
Jan11 100901 76.15 78.23 76.15 77.94 +1.74 23,197 44,330 +992
Feb11 100901 76.76 78.80 76.76 78.52 +1.73 8,166 26,056 +341
Mar11 100901 77.38 79.39 77.35 79.12 +1.72 10,201 19,160 -944
Apr11 100901 77.96 79.85 77.94 79.71 +1.72 4,534 13,743 +375
May11 100901 78.49 80.38 78.47 80.25 +1.72 2,802 16,459 -79
Jun11 100901 78.99 80.95 78.97 80.76 +1.72 6,871 29,111 +895
Jul11 100901 81.24 81.24 81.24 81.24 +1.72 1,787 8,237 -418
Aug11 100901 81.67 81.67 81.67 81.67 +1.71 1,628 4,918 -349
Sep11 100901 82.05 82.05 82.05 82.05 +1.71 1,074 6,125 +272
Oct11 100901 82.40 82.40 82.40 82.40 +1.71 1,088 4,673 +320
Nov11 100901 82.73 82.73 82.73 82.73 +1.71 974 8,501 +321
Total Volume and Open Interest 430,410 817,066 +3,334
Gas Oil(ICE)
Sep10 100901 631.00 650.00 630.75 645.50 +4.25 16,815 92,827 +0
Oct10 100901 634.25 653.25 634.00 648.75 +4.00 31,486 120,805 +0
Nov10 100901 637.50 656.25 637.00 652.00 +4.25 8,667 61,921 +0
Dec10 100901 640.75 659.25 640.75 655.00 +4.00 8,787 92,424 +0
Jan11 100901 650.50 663.50 646.00 659.75 +4.25 5,197 45,111 +381
Feb11 100901 651.50 667.00 651.50 663.75 +4.50 1,992 27,679 -632
Mar11 100901 659.50 667.25 659.25 667.25 +4.50 496 18,125 +417
Apr11 100901 663.00 673.75 663.00 670.50 +4.50 1,339 17,643 +585
May11 100901 666.50 673.75 666.25 673.75 +4.25 92 16,585 +13
Jun11 100901 665.50 680.50 665.50 677.25 +4.25 3,563 46,452 +51
Total Volume and Open Interest 156,373 650,073 -3,821
Ethanol(CBOT)
Sep10 100901 1.945 1.945 1.941 1.944 +0.006 102 230 -54
Oct10 100901 1.836 1.843 1.833 1.839 +0.013 87 924 +17
Nov10 100901 1.785 1.798 1.785 1.792 +0.017 12 1,021 +5
Dec10 100901 1.780 1.784 1.780 1.783 +0.023 57 1,872 -8
Jan11 100901 1.783 1.785 1.783 1.784 +0.022 8 1,375 -7
Feb11 100901 1.799 1.800 1.799 1.799 +0.016 12 885 +2
Mar11 100901 1.805 1.805 1.805 1.805 +0.015 22 690 -1
Apr11 100901 1.785 1.815 1.785 1.815 +0.016 7 647 +5
Total Volume and Open Interest 567 10,118 -183
WTI Crude Oil(ICE)
Oct10 100901 71.81 74.50 71.77 73.91 +1.99 132,656 88,988 +1,936
Nov10 100901 73.51 75.86 73.51 75.36 +1.82 57,095 64,694 +4,103
Dec10 100901 75.12 77.28 75.12 76.86 +1.76 44,602 102,160 +1,797
Jan11 100901 76.84 78.16 76.84 77.90 +1.71 10,519 18,445 +1,579
Feb11 100901 77.99 78.93 77.99 78.71 +1.66 3,891 12,399 +151
Mar11 100901 78.62 79.54 78.62 79.37 +1.69 4,879 10,692 +845
Apr11 100901 79.09 79.87 79.09 79.86 +1.72 1,244 7,276 -200
May11 100901 79.52 80.32 79.52 80.32 +1.75 822 3,958 +121
Jun11 100901 80.46 80.93 80.46 80.75 +1.76 3,337 24,151 +998
Jul11 100901 81.15 81.15 81.15 81.15 +1.76 256 10,160 +80
Aug11 100901 81.48 81.48 81.48 81.48 +1.75 87 3,685 +39
Sep11 100901 81.80 81.80 81.80 81.80 +1.75 131 4,148 +364
Oct11 100901 82.11 82.11 82.11 82.11 +1.75 118 3,154 +5
Nov11 100901 82.43 82.43 82.43 82.43 +1.74 109 5,785 +11
Dec11 100901 81.80 82.96 81.80 82.77 +1.73 5,266 46,769 -55
Jan12 100901 82.98 82.98 82.98 82.98 +1.72 32 4,624 +8
Total Volume and Open Interest 266,587 473,838 +12,193
US Dollar Index(ICE)
Sep10 100901 83.180 83.265 82.225 82.550 -0.705 21,309 23,427 -451
Dec10 100901 83.485 83.530 82.570 82.880 -0.715 98 921 -23
Mar11 100901 83.240 83.240 83.240 83.240 -0.715      
Total Volume and Open Interest 21,407 24,350 -474
Australian Dollar(CME)
Sep10 100901 89.10 91.04 89.00 90.72 +2.04 105,813 98,993 -1,032
Dec10 100901 88.20 90.01 88.08 89.74 +2.01 451 3,282 +51
Mar11 100901 88.78 88.78 86.81 88.78 +1.97 0 8 +0
Total Volume and Open Interest 106,264 102,439 -981
British Pound(CME)
Sep10 100901 153.46 154.91 153.34 154.43 +1.12 121,858 141,012 +3,389
Dec10 100901 153.40 154.80 153.22 154.34 +1.12 398 3,038 +64
Mar11 100901 153.07 154.26 153.07 154.26 +1.12 2 145 -1
Total Volume and Open Interest 122,258 144,196 +3,452
Canadian Dollar(CME)
Sep10 100901 93.88 95.36 93.85 95.01 +1.33 108,254 91,583 +369
Dec10 100901 93.74 95.17 93.71 94.85 +1.32 7,015 14,743 +2,913
Mar11 100901 93.56 94.86 93.38 94.70 +1.32 167 1,215 +55
Jun11 100901 93.86 94.52 93.20 94.52 +1.32 0 415 +0
Total Volume and Open Interest 115,437 108,003 +3,338
Japanese Yen(CME)
Sep10 100901 118.83 119.55 118.11 118.39 -0.57 146,602 134,978 +1,844
Dec10 100901 118.93 119.66 118.24 118.51 -0.58 2,544 3,958 +247
Mar11 100901 118.66 119.24 118.66 118.66 -0.58 1 74 +0
Total Volume and Open Interest 149,147 139,079 +2,091
Swiss Franc(CME)
Sep10 100901 98.57 99.37 98.21 98.41 unch 41,815 59,336 +1,389
Dec10 100901 98.51 99.45 98.32 98.50 unch 910 1,307 +367
Mar11 100901 98.61 98.61 98.60 98.61 +0.01 0 11 +0
Total Volume and Open Interest 42,725 60,655 +1,756
EuroFX(CME)
Sep10 100901 126.88 128.56 126.62 127.96 +1.34 294,866 229,307 -757
Dec10 100901 126.84 128.54 126.66 127.94 +1.34 3,947 11,505 +1,165
Mar11 100901 127.92 127.92 126.58 127.92 +1.34 16 314 +1
Total Volume and Open Interest 298,829 241,133 +409
Mexican Peso(CME)
Sep10 100901 755.2 766.8 755.2 762.5 +9.0 32,786 87,609 +2,275
Oct10 100901 761.0 761.0 751.8 761.0 +9.2      
Total Volume and Open Interest 35,318 91,104 +3,987
Brazilian Real(CME)
Oct10 100901 569.30 569.30 565.45 569.30 +3.85 0 20 +0
Nov10 100901 570.90 570.90 565.60 565.60 +3.85 0 1 +0
Dec10 100901 564.50 564.50 564.50 564.50 +5.00 101 2,450 +90
Jan11 100901 557.85 557.85 554.00 557.85 +3.85      
Total Volume and Open Interest 101 2,478 -990
30-Year T-Bonds(CBOT)
Sep10 100901 136~160 136~160 133~240 134~190 -1~270 142,749 92,827 -52,277
Dec10 100901 135~040 135~040 132~100 133~060 -1~270 376,380 687,802 -3,046
Mar11 100901 132~140 133~290 131~190 132~020 -1~270 1 32 +0
Total Volume and Open Interest 519,130 780,661 -55,323
10-Year T-Notes(CBOT)
Sep10 100901 126~160 126~200 125~110 125~235 -0~245 485,562 246,531 -130,137
Dec10 100901 125~200 125~200 124~125 124~255 -0~265 1,225,420 1,704,378 +55,110
Mar11 100901 124~145 124~310 124~045 124~045 -0~265 1 67 +1
Total Volume and Open Interest 1,710,983 1,951,010 -75,026
5-Year T-Notes(CBOT)
Sep10 100901 120~077 120~093 120~075 120~093 -0~044      
Dec10 100901 120~043 120~043 119~089 119~122 -0~047 356,816 794,085 +0
Mar11 100901 119~000 119~047 119~000 119~000 -0~047      
Total Volume and Open Interest 680,499 1,029,315 -42,277
2 Year T-Notes(CBOT)
Sep10 100901 109~092 109~093 109~077 109~087 -0~005 94,961 94,165 -31,325
Dec10 100901 109~075 109~075 109~059 109~068 -0~005 217,834 625,838 +32,885
Mar11 100901 109~042 109~047 109~042 109~042 -0~005      
Total Volume and Open Interest 312,795 720,003 +1,560
Eurodollars(CME)
Sep10 100901 99.685 99.695 99.685 99.688 unch 101,342 814,005 -17,725
Dec10 100901 99.585 99.595 99.560 99.580 -0.005 166,503 1,113,018 +4,898
Mar11 100901 99.530 99.535 99.490 99.515 -0.010 116,667 1,097,709 -3,305
Jun11 100901 99.450 99.450 99.395 99.420 -0.020 117,026 878,463 -8,913
Sep11 100901 99.340 99.340 99.275 99.305 -0.025 124,299 958,920 +4,434
Dec11 100901 99.185 99.190 99.110 99.155 -0.025 122,489 744,717 +5,183
Mar12 100901 99.015 99.030 98.930 98.990 -0.030 110,358 497,862 -2,082
Jun12 100901 98.845 98.850 98.740 98.810 -0.035 106,370 386,305 +9,850
Sep12 100901 98.680 98.685 98.565 98.640 -0.040 62,494 280,952 -52
Dec12 100901 98.495 98.495 98.370 98.450 -0.045 51,098 196,294 +2,693
Mar13 100901 98.335 98.340 98.210 98.285 -0.055 34,081 207,485 +91
Jun13 100901 98.145 98.155 98.020 98.100 -0.060 30,250 130,611 +50
Sep13 100901 97.970 97.975 97.840 97.915 -0.070 12,526 99,221 +508
Dec13 100901 97.785 97.785 97.650 97.725 -0.075 10,592 79,619 -253
Mar14 100901 97.630 97.630 97.490 97.565 -0.080 9,704 77,462 -195
Jun14 100901 97.455 97.465 97.315 97.395 -0.080 9,020 49,555 -418
Sep14 100901 97.285 97.305 97.150 97.235 -0.080 6,633 38,751 -179
Dec14 100901 97.120 97.145 96.985 97.070 -0.080 7,558 60,310 -562
Total Volume and Open Interest 1,218,615 7,875,678 -6,755
30 Day Federal Funds(CBOT)
Sep10 100901 99.810 99.815 99.810 99.815 unch 2,254 52,026 +208
Oct10 100901 99.820 99.820 99.810 99.815 -0.005 1,909 66,320 -151
Nov10 100901 99.820 99.820 99.810 99.820 unch 632 82,500 +75
Dec10 100901 99.820 99.820 99.810 99.820 unch 2,208 76,554 +51
Jan11 100901 99.825 99.825 99.815 99.825 unch 1,227 62,147 +178
Feb11 100901 99.815 99.815 99.810 99.815 unch 1,447 55,602 +249
Total Volume and Open Interest 20,532 626,057 +1,413
30 Day Fed Funds(e-CBOT)
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  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100901 99.668 99.668 99.660 99.660 unch 100 1,490 +100
Dec10 100901 99.695 99.695 99.695 99.695 +0.005 106 648 +106
Mar11 100901 99.710 99.710 99.710 99.710 +0.005 0 367 +0
Jun11 100901 99.738 99.738 99.738 99.738 +0.005      
Sep11 100901 99.740 99.740 99.740 99.740 +0.005      
Dec11 100901 99.745 99.745 99.745 99.745 +0.005      
Mar12 100901 99.710 99.710 99.710 99.710 +0.005      
Jun12 100901 99.760 99.760 99.760 99.760 +0.005      
Sep12 100901 99.820 99.820 99.820 99.820 +0.005      
Dec12 100901 99.515 99.515 99.515 99.515 +0.005      
Total Volume and Open Interest 206 2,505 +206
3-Mth Euro-Yen(SGX)
Sep10 100901 99.67 99.67 99.66 99.66 +0.01 0 3,745 +0
Dec10 100901 99.71 99.71 99.69 99.69 +0.00 164 1,942 +75
Mar11 100901 99.71 99.71 99.71 99.71 +0.00 0 2,043 +0
Jun11 100901 99.74 99.74 99.74 99.74 +0.01 250 3,135 +250
Sep11 100901 99.74 99.74 99.74 99.74 +0.00 0 111 +0
Dec11 100901 99.75 99.75 99.75 99.75 +0.01 0 110 +0
Mar12 100901 99.71 99.71 99.71 99.71 +0.00 0 305 +0
Jun12 100901 99.76 99.76 99.76 99.76 +0.01 0 754 +0
Total Volume and Open Interest 414 12,457 +325
Japanese Gov't Bonds(SGX)
Sep10 100901 142.89 142.97 142.34 142.50 -0.47 4,372 23,899 -480
Dec10 100901 142.75 142.75 142.25 142.27 -0.47 1,223 2,150 +974
Mar11 100901 140.18 140.18 140.18 140.18 -0.47      
Total Volume and Open Interest 5,595 26,049 +494
Euro-Bund(EUREX)
Sep10 100901 134.12 134.37 133.02 133.23 -1.20 847,177 936,068 -45,362
Dec10 100901 132.71 132.89 131.55 131.76 -1.20 41,466 121,932 +19,054
Mar11 100901 132.27 132.37 131.59 131.74 -1.24 215 104 +53
Total Volume and Open Interest 888,858 1,058,104 -26,255
Euro-Bobl(EUREX)
Sep10 100901 122.55 122.71 122.07 122.24 -0.37 470,218 726,342 -29,748
Dec10 100901 121.30 121.39 120.76 120.92 -0.41 85,109 130,216 +39,450
Mar11 100901 120.24 120.24 120.24 120.24 -0.37      
Total Volume and Open Interest 555,327 856,558 +9,702
3-Mth Euribor(EUREX)
Sep10 100901 99.120 99.125 99.115 99.125 +0.005 0 3,423 +0
Dec10 100901 99.095 99.095 99.085 99.085 unch 214 2,674 -17
Mar11 100901 99.040 99.040 99.035 99.035 -0.010 13 1,275 +0
Total Volume and Open Interest 227 11,629 -17
Long Gilt(LIFFE)
Sep10 100901 126~15 126~20 125~16 125~21 -0~31 28,008 42,363 -12,392
Dec10 100901 125~04 125~09 124~03 124~09 -0~31 88,784 273,912 +10,737
Total Volume and Open Interest 116,792 316,275 -1,655
3-Mth Short Sterling(LIFFE)
Sep10 100901 99.28 99.28 99.26 99.26 -0.01 10,897 323,127 -2,232
Dec10 100901 99.23 99.24 99.20 99.21 -0.01 44,177 366,677 +4,988
Mar11 100901 99.18 99.20 99.15 99.16 -0.01 31,260 302,274 -461
Jun11 100901 99.11 99.13 99.07 99.08 -0.02 38,512 304,985 -4,946
Sep11 100901 99.01 99.03 98.96 98.97 -0.03 40,769 359,370 +1,297
Dec11 100901 98.86 98.88 98.80 98.81 -0.04 44,050 398,873 -1,272
Total Volume and Open Interest 274,239 2,578,915 +4,494
3-Mth Euribor(LIFFE)
Sep10 100901 99.125 99.125 99.115 99.125 +0.005 67,144 592,632 +7,911
Dec10 100901 99.095 99.100 99.080 99.085 unch 126,750 612,622 +16,572
Mar11 100901 99.060 99.070 99.025 99.035 -0.010 153,537 612,342 +24,109
Total Volume and Open Interest 880,977 3,765,722 +78,268
3-Mth Aus T-Bills(SFE)
Sep10 100901 95.28 95.28 95.24 95.25 -0.03 14,205 99,754 +979
Dec10 100901 95.38 95.40 95.29 95.32 -0.06 63,426 236,062 +17,051
Mar11 100901 95.39 95.42 95.30 95.31 -0.09 37,567 129,754 +11,346
Jun11 100901 95.41 95.44 95.31 95.31 -0.10 18,423 70,358 +296
Sep11 100901 95.39 95.43 95.29 95.29 -0.10 6,197 41,762 +334
Dec11 100901 95.33 95.34 95.24 95.24 -0.09 2,110 33,751 +40
Mar12 100901 95.30 95.30 95.20 95.20 -0.08 1,362 30,704 +572
Jun12 100901 95.28 95.29 95.18 95.18 -0.07 896 12,096 +344
Sep12 100901 95.19 95.19 95.16 95.16 -0.08 75 2,571 +30
Dec12 100901 95.14 95.14 95.13 95.13 -0.08 60 1,154 -40
Total Volume and Open Interest 144,731 659,235 +30,962
10-Year Aus T-Bonds(SFE)
Sep10 100901 95.25 95.29 95.20 95.20 -0.04 68,179 371,822 +5,461
Dec10 100901 95.19 95.19 95.17 95.17 -0.04 20 20 +20
Total Volume and Open Interest 68,199 371,842 +5,481
3-Year Aus T-Bonds(SFE)
Sep10 100901 95.71 95.74 95.61 95.62 -0.09 177,089 598,286 -10,269
Dec10 100901 95.57 95.57 95.57 95.57 -0.09      
Total Volume and Open Interest 177,089 598,286 -10,269
Gold(CMX)
Oct10 100901 1249.0 1255.3 1243.2 1246.8 -2.2 5,179 43,179 -109
Dec10 100901 1250.3 1256.6 1244.1 1248.1 -2.2 109,430 387,538 +14,096
Feb11 100901 1250.0 1257.9 1246.4 1249.6 -2.2 255 20,264 +70
Apr11 100901 1251.1 1257.3 1248.9 1250.9 -2.2 134 17,151 +86
Jun11 100901 1257.2 1260.2 1250.6 1252.3 -2.2 189 15,521 +46
Aug11 100901 1253.8 1253.8 1253.8 1253.8 -2.1 10 8,912 +0
Oct11 100901 1260.1 1260.1 1255.5 1255.5 -2.0 0 7,371 +0
Dec11 100901 1257.5 1263.0 1253.8 1257.3 -1.9 164 15,012 +64
Feb12 100901 1259.4 1259.4 1259.4 1259.4 -1.7 0 6,671 +0
Apr12 100901 1261.8 1261.8 1261.8 1261.8 -1.6 0 6,156 +0
Jun12 100901 1264.4 1264.4 1264.4 1264.4 -1.3 0 8,402 +0
Total Volume and Open Interest 116,048 577,352 +14,342
Silver(CMX)
Sep10 100901 1938.5 1949.5 1930.0 1935.9 -3.9 1,753 2,171 -831
Dec10 100901 1940.5 1953.5 1932.0 1939.3 -3.9 28,852 91,931 +2,278
Mar11 100901 1940.5 1953.0 1938.0 1943.7 -3.9 316 12,967 -168
May11 100901 1945.5 1945.9 1945.5 1945.9 -3.9 24 7,912 +6
Jul11 100901 1955.5 1960.0 1943.0 1948.1 -3.9 29 5,576 +2
Sep11 100901 1950.3 1950.3 1950.3 1950.3 -3.9 43 786 +26
Dec11 100901 1952.0 1954.5 1947.0 1953.3 -3.9 25 4,230 +14
Total Volume and Open Interest 31,210 130,813 +1,393
Platinum(NYMEX)
Oct10 100901 1524.1 1541.2 1518.8 1535.7 +12.2 3,524 28,183 -34
Jan11 100901 1523.7 1544.2 1523.7 1540.9 +12.4 500 2,618 +389
Apr11 100901 1544.4 1544.4 1544.4 1544.4 +12.8 4 209 +1
Jul11 100901 1544.4 1544.4 1544.4 1544.4 +12.8      
Total Volume and Open Interest 4,028 31,010 +356
Palladium(NYMEX)
Sep10 100901 503.75 525.30 503.35 518.35 +17.95 113 352 -366
Dec10 100901 503.25 529.50 500.55 520.10 +18.25 1,938 19,823 +279
Mar11 100901 521.40 521.40 521.40 521.40 +18.30 2 70 +0
Total Volume and Open Interest 2,053 20,257 -87
Copper(CMX)
Sep10 100901 337.10 347.65 337.10 346.85 +10.75 5,997 5,341 -2,036
Dec10 100901 338.05 348.60 337.35 347.75 +10.75 34,749 93,407 -1,454
Mar11 100901 343.00 349.20 343.00 348.50 +10.70 1,391 18,418 +27
May11 100901 344.75 348.60 344.75 348.60 +10.70 150 2,641 +84
Jul11 100901 344.75 348.55 344.75 348.55 +10.70 4 2,907 +2
Total Volume and Open Interest 43,568 134,206 -3,522
DJIA Index(CBOT)
Sep10 100901 10043 10280 10033 10272 +266 332 10,170 +29
Dec10 100901 10000 10205 9980 10205 +266 0 50 +0
Mar11 100901 10139 10139 9873 10139 +266      
Jun11 100901 10087 10087 9821 10087 +266      
Total Volume and Open Interest 332 10,220 +29
E-mini DJIA Index(CBOT)
Sep10 100901 10034 10280 10020 10272 +266 162,619 85,654 -2,426
Dec10 100901 9972 10214 9956 10205 +266 511 563 +2
Mar11 100901 9990 10139 9990 10139 +266 5 21 +2
Jun11 100901 10087 10087 10087 10087 +266 0 1 +0
Total Volume and Open Interest 163,135 86,239 -2,422
S & P 500(CME)
Sep10 100901 1051.10 1082.30 1050.90 1081.70 +33.40 26,203 305,682 -443
Dec10 100901 1057.00 1077.00 1056.50 1076.70 +33.40 1,212 22,208 +870
Mar11 100901 1071.60 1072.20 1071.60 1071.60 +33.40 0 906 +2
Jun11 100901 1066.90 1067.50 1066.90 1066.90 +33.40 405 1,118 +395
Total Volume and Open Interest 27,820 329,914 +824
S & P 500 E-Mini(Globex)
Sep10 100901 1051.75 1082.50 1050.75 1081.75 +33.50 2,516,451 2,964,455 +33,886
Dec10 100901 1047.00 1077.50 1045.75 1076.75 +33.50 19,173 77,886 +3,805
Total Volume and Open Interest 2,535,646 3,042,646 +37,696
NASDAQ 100(CME)
Sep10 100901 1773.30 1826.00 1771.50 1820.00 +53.50 673 25,154 -12
Dec10 100901 1817.50 1820.00 1817.50 1817.50 +53.70 3 121 +0
Mar11 100901 1815.00 1816.80 1815.00 1815.00 +53.70      
Total Volume and Open Interest 676 25,275 -12
NASDAQ 100 E-Mini(Globex)
Sep10 100901 1773.30 1825.00 1770.50 1820.00 +53.50 360,795 355,936 +4,508
Dec10 100901 1771.80 1822.00 1771.00 1817.50 +53.70 930 1,365 -38
Total Volume and Open Interest 361,726 357,315 +4,471
S & P Midcap 400(CME)
Sep10 100901 732.00 746.00 732.00 744.90 +23.80 364 3,489 +0
Dec10 100901 742.60 742.60 742.60 742.60 +23.80      
Mar11 100901 740.60 740.60 740.60 740.60 +23.80      
Total Volume and Open Interest 364 3,489 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100901 8840 9120 8810 9115 +280 12,070 31,414 +250
Dec10 100901 8830 9120 8830 9120 +280 708 617 +423
Total Volume and Open Interest 12,778 32,031 +673
Nikkei 225(SGX)
Sep10 100901 8825 8935 8765 8915 +120 138,419 213,068 -2,458
Dec10 100901 8775 8875 8720 8865 +125 333 5,469 +68
Mar11 100901 8855 8855 8855 8855 +120 0 41 +0
Total Volume and Open Interest 138,819 222,228 -2,335
CAC 40(EURONEXT)
Sep10 100901 3494.0 3628.0 3478.5 3624.5 +139.0 126,759 421,843 +14,868
Oct10 100901 3498.0 3626.5 3494.5 3625.5 +139.0 39 447 -74
Nov10 100901 3608.0 3608.0 3608.0 3608.0 +139.0      
Total Volume and Open Interest 126,806 424,055 +14,795
Hang Seng Index(HKFE)
Sep10 100901 20463 20540 20391 20474 +154 74,097 86,004 -490
Oct10 100901 20455 20533 20395 20482 +168 388 484  
Total Volume and Open Interest 74,819 88,436  
DAX(EUREX)
Sep10 100901 5932.0 6088.5 5876.0 6076.0 +166.5 155,008 150,145 -708
Dec10 100901 5950.0 6096.0 5895.0 6084.5 +166.5 662 13,140 +115
Mar11 100901 5954.5 6107.0 5906.5 6096.0 +167.0 169 4,052 +52
Total Volume and Open Interest 155,839 167,337 -541
FT-SE 100(EURONEXT)
Sep10 100901 5243.00 5368.00 5220.00 5359.00 +157.50 127,665 642,199 -5,335
Dec10 100901 5229.00 5343.00 5199.50 5336.50 +157.50 271 9,532 +154
Mar11 100901 5207.50 5294.00 5207.50 5294.00 +157.50 30 975 +29
Total Volume and Open Interest 127,966 652,935 -5,152
SPI 200(SFE)
Sep10 100901 4388.0 4494.0 4385.0 4493.0 +106.0 47,582 228,941 +2,627
Dec10 100901 4420.0 4510.0 4420.0 4510.0 +105.0 22 3,971 -130
Mar11 100901 4499.0 4499.0 4499.0 4499.0 +106.0 0 1,498 +0
Total Volume and Open Interest 47,604 235,072 +2,497
GSCI(CME)
Sep10 100901 505.50 510.80 498.95 509.00 +10.00 550 13,931 -340
Oct10 100901 512.20 517.00 503.95 515.00 +11.00 2 2 +0
Nov10 100901 521.00 523.00 510.95 521.00 +10.00      
Total Volume and Open Interest 552 13,933 -340
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