Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 02, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100902 1005.75 1008.50 999.50 1007.50 +3.00 1,029 2,945 -288
Nov10 100902 1007.25 1010.50 1000.75 1009.00 +3.50 64,083 302,817 -1,325
Jan11 100902 1016.25 1020.00 1010.75 1018.50 +3.50 12,381 91,799 +1,264
Mar11 100902 1022.75 1025.50 1017.00 1025.00 +4.25 3,930 29,096 +681
May11 100902 1026.75 1029.75 1022.00 1029.25 +4.75 3,746 34,322 +485
Jul11 100902 1035.25 1037.50 1030.00 1037.50 +5.00 3,720 26,936 +115
Aug11 100902 1024.00 1029.75 1024.00 1029.75 +5.75 15 195 +2
Sep11 100902 1012.25 1015.50 1012.00 1015.50 +3.50 1 206 +0
Nov11 100902 1004.00 1005.50 998.50 1005.50 +4.25 1,213 28,166 -134
Jan12 100902 1010.50 1010.50 1006.25 1010.50 +4.25 1 194 +0
Mar12 100902 1012.50 1012.50 1008.25 1012.50 +4.25 0 85 +0
May12 100902 1012.50 1012.50 1008.25 1012.50 +4.25 1 87 +0
Jul12 100902 1021.25 1021.25 1017.00 1021.25 +4.25 8 107 +4
Aug12 100902 1015.25 1015.25 1011.00 1015.25 +4.25 0 2 +0
Total Volume and Open Interest 90,142 518,433 +807
Soybean Meal(CBOT)
Sep10 100902 302.90 303.70 299.60 302.20 +0.30 2,703 4,466 -1,695
Oct10 100902 293.60 295.50 291.70 294.80 +2.20 12,592 29,075 -562
Dec10 100902 294.80 296.20 292.60 296.10 +2.50 32,144 123,069 -3,031
Jan11 100902 294.90 296.10 284.20 296.10 +2.60 2,765 10,953 +643
Mar11 100902 295.80 296.90 293.60 296.90 +2.70 1,023 10,351 +127
May11 100902 295.80 297.50 294.00 297.20 +2.90 1,002 11,076 +249
Jul11 100902 298.10 299.00 295.80 299.00 +2.90 1,150 8,355 +100
Aug11 100902 295.60 297.20 294.60 297.20 +2.50 170 1,557 +86
Sep11 100902 292.10 293.70 291.10 293.70 +2.20 295 1,298 +141
Oct11 100902 284.90 286.50 284.20 286.50 +2.00 50 729 +25
Total Volume and Open Interest 54,271 204,321 -4,043
Soybean Oil(CBOT)
Sep10 100902 39.42 39.69 39.31 39.66 +0.11 8,599 5,277 -1,912
Oct10 100902 39.75 39.89 39.45 39.82 +0.09 15,330 33,740 +214
Dec10 100902 40.05 40.29 39.82 40.20 +0.08 37,660 162,557 -2,612
Jan11 100902 40.41 40.55 40.12 40.49 +0.09 2,218 20,208 +657
Mar11 100902 40.77 40.77 40.40 40.75 +0.08 1,052 11,974 +44
May11 100902 40.91 40.98 40.67 40.98 +0.10 1,174 9,400 +456
Jul11 100902 41.11 41.25 40.89 41.25 +0.10 597 8,147 -239
Aug11 100902 41.07 41.37 41.07 41.37 +0.10 250 545 +136
Sep11 100902 41.17 41.45 41.17 41.45 +0.10 0 367 +0
Oct11 100902 41.18 41.50 41.18 41.50 +0.10 0 265 +0
Total Volume and Open Interest 66,927 256,793 -3,247
Canola(WCE)
Nov10 100902 466.3 466.9 460.2 462.6 -2.2 11,449 115,084 -664
Jan11 100902 471.9 471.9 465.6 468.4 -1.4 5,711 21,828 +3,282
Mar11 100902 474.0 477.1 470.8 472.3 -1.1 542 5,267 -106
May11 100902 471.1 474.6 471.1 474.1 -0.7 216 2,118 +0
Jul11 100902 478.8 479.6 475.0 476.9 -0.6 177 2,829 +101
Total Volume and Open Interest 18,127 149,530 +2,640
Corn(CBOT)
Sep10 100902 432.25 433.25 428.50 433.00 +0.75 23,058 19,553 -6,285
Dec10 100902 446.75 448.00 443.00 447.50 +0.75 146,539 831,869 -398
Mar11 100902 459.50 460.75 456.25 460.75 +1.00 29,740 183,436 +2,457
May11 100902 465.25 467.25 462.75 467.25 +1.00 7,751 40,162 +1,626
Jul11 100902 471.25 472.75 468.50 472.75 +1.00 18,475 100,146 +1,384
Sep11 100902 458.75 461.50 457.00 461.50 +0.75 4,013 15,609 +1,187
Dec11 100902 449.00 452.00 447.00 451.75 +1.50 18,124 123,083 +2,633
Mar12 100902 460.00 462.25 457.00 462.25 +1.50 452 8,834 +148
May12 100902 464.00 468.00 461.75 468.00 +1.50 14 1,312 +7
Jul12 100902 470.00 472.75 467.00 472.75 +1.75 152 3,958 +42
Total Volume and Open Interest 248,654 1,342,299 +2,887
Wheat(CBOT)
Sep10 100902 680.75 687.00 680.50 680.75 +5.25 11,173 6,449 -2,453
Dec10 100902 708.50 723.00 706.00 713.75 +5.00 55,511 264,205 +74
Mar11 100902 732.00 746.00 732.00 737.75 +4.75 6,966 70,190 +1,243
May11 100902 729.75 740.75 729.25 734.75 +3.75 1,474 18,009 +18
Jul11 100902 714.00 723.75 713.75 715.00 -0.75 2,974 67,388 +1,159
Sep11 100902 720.75 728.75 720.00 720.00 -0.75 392 8,425 +61
Total Volume and Open Interest 80,711 469,769 +547
Wheat(KCBT)
Sep10 100902 725.00 725.00 717.00 718.00 +5.75 2,504 2,938 -766
Dec10 100902 725.75 739.50 725.00 732.25 +5.50 16,641 108,645 +1,502
Mar11 100902 737.00 751.50 737.00 743.50 +5.25 2,946 48,714 +924
May11 100902 733.50 743.00 733.50 736.25 +4.50 624 7,875 +64
Jul11 100902 717.50 728.00 716.00 718.25 -0.50 885 27,662 -81
Sep11 100902 721.00 730.00 721.00 722.00 +0.50 328 2,813 +131
Total Volume and Open Interest 24,031 202,960 +1,801
Wheat(MGE)
Sep10 100902 724.25 726.50 721.00 721.00 +10.25 236 345 -54
Dec10 100902 723.25 740.50 723.25 735.00 +9.00 4,090 28,833 +347
Mar11 100902 731.50 747.75 731.50 742.25 +9.00 856 14,376 +32
May11 100902 732.50 742.00 732.00 737.00 +4.25 265 2,248 -159
Jul11 100902 728.50 740.00 728.00 734.00 +4.25 269 6,606 +125
Total Volume and Open Interest 5,788 58,997 +299
Oats(CBOT)
Sep10 100902 268.25 272.00 267.75 272.00 +4.25 33 69 -117
Dec10 100902 280.50 284.50 279.00 284.00 +4.25 437 9,758 +133
Mar11 100902 291.50 295.00 290.75 295.00 +4.25 57 469 +19
May11 100902 301.00 301.00 296.75 301.00 +4.25 0 15 +0
Total Volume and Open Interest 547 10,356 +55
Rough Rice(CBOT)
Sep10 100902 11.18 11.25 11.15 11.23 +0.14 120 1,251 -498
Nov10 100902 11.33 11.48 11.33 11.43 +0.10 876 12,703 +126
Jan11 100902 11.59 11.73 11.59 11.69 +0.09 45 1,492 +3
Mar11 100902 11.93 11.95 11.93 11.95 +0.08 14 966 +6
Total Volume and Open Interest 1,077 18,017 -363
Live Cattle(CME)
Oct10 100902 97.700 98.930 97.500 98.450 +0.700 19,336 152,141 -1,497
Dec10 100902 100.330 101.600 100.285 101.330 +0.730 9,835 92,147 +2,809
Feb11 100902 100.950 102.050 100.800 101.850 +0.770 3,441 49,784 +610
Apr11 100902 102.350 103.100 102.080 103.100 +0.670 1,479 35,177 +506
Jun11 100902 98.500 99.100 98.350 99.100 +0.550 436 15,308 +167
Aug11 100902 98.500 98.900 98.080 98.885 +0.235 247 4,903 +18
Total Volume and Open Interest 34,922 352,097 +2,684
Feeder Cattle(CME)
Sep10 100902 113.900 115.000 113.700 114.750 +0.865 899 5,161 -352
Oct10 100902 114.785 115.930 114.550 115.500 +0.650 2,382 17,304 +115
Nov10 100902 115.230 116.400 114.830 116.285 +1.000 1,203 7,595 +208
Jan11 100902 114.600 115.830 114.300 115.785 +0.985 644 4,285 +178
Mar11 100902 113.750 114.930 113.750 114.930 +0.680 101 1,974 +16
Apr11 100902 114.150 115.000 114.150 114.700 +0.520 33 362 +0
May11 100902 114.000 115.000 114.000 114.700 +0.250 42 805 -6
Total Volume and Open Interest 5,312 37,511 +164
Lean Hogs(CME)
Oct10 100902 75.100 77.035 74.950 76.430 +1.480 15,086 86,729 -634
Dec10 100902 73.000 74.500 72.830 74.150 +1.265 7,560 60,465 +742
Feb11 100902 75.850 77.200 75.850 76.975 +1.045 3,025 29,079 +213
Apr11 100902 77.050 78.000 76.930 77.785 +0.855 1,508 23,246 +375
May11 100902 80.950 81.330 80.800 81.330 +1.230 18 895 +0
Jun11 100902 82.700 83.800 82.450 83.650 +0.950 697 14,523 +392
Jul11 100902 80.700 81.885 80.550 81.885 +0.750 125 2,883 +16
Aug11 100902 79.100 79.885 78.900 79.885 +0.585 7 1,734 +5
Total Volume and Open Interest 28,032 219,967 +1,115
Class III Milk(CME)
Sep10 100902 16.11 16.19 16.11 16.13 -0.06 138 4,888 +53
Oct10 100902 15.84 15.89 15.58 15.65 -0.23 253 4,886 +44
Nov10 100902 15.25 15.26 14.92 14.98 -0.25 275 3,992 +32
Dec10 100902 14.70 14.75 14.58 14.60 -0.15 131 4,092 +22
Jan11 100902 14.20 14.23 14.15 14.15 -0.08 132 1,449 +82
Total Volume and Open Interest 1,170 28,708 +371
Cocoa(ICE)
Sep10 100902 2713 2713 2691 2691 -16 1 54 +0
Dec10 100902 2734 2754 2723 2735 -17 8,213 65,419 -173
Mar11 100902 2778 2778 2752 2764 -14 2,003 26,465 +360
May11 100902 2786 2795 2770 2780 -14 334 11,032 -158
Jul11 100902 2801 2810 2787 2797 -11 35 4,735 +1
Sep11 100902 2815 2820 2804 2812 -10 91 2,560 -18
Dec11 100902 2831 2831 2820 2820 -10 52 4,228 -16
Total Volume and Open Interest 10,731 120,250 -4
Coffee "C"(ICE)
Sep10 100902 180.90 184.65 180.90 183.20 +2.70 22 354 -7
Dec10 100902 182.00 186.65 181.35 184.85 +2.50 8,781 94,142 +42
Mar11 100902 182.35 186.50 182.00 184.80 +2.40 1,429 32,214 +426
May11 100902 180.50 184.60 180.30 183.15 +2.30 424 8,308 +120
Jul11 100902 182.00 183.50 182.00 182.05 +2.20 79 3,638 +25
Sep11 100902 181.00 182.15 181.00 181.05 +2.10 38 1,937 +18
Total Volume and Open Interest 10,794 141,477 +641
Orange Juice(ICE)
Sep10 100902 143.00 143.00 141.00 142.40 +0.40 499 581 -433
Nov10 100902 141.00 141.45 139.05 141.05 -0.55 1,422 16,399 +346
Jan11 100902 143.20 143.20 141.05 142.75 -0.40 184 4,566 +59
Mar11 100902 144.00 144.30 143.90 144.30 -0.45 7 678 +18
May11 100902 146.00 146.05 146.00 146.05 -0.30 0 238 +0
Jul11 100902 147.00 147.00 147.00 147.00 -0.20 0 1,200 +0
Total Volume and Open Interest 2,112 23,669 -10
Sugar #11(ICE)
Oct10 100902 20.45 20.94 20.27 20.81 +0.32 56,186 239,661 +1,283
Mar11 100902 19.94 20.35 19.76 20.22 +0.26 40,747 189,312 +4,650
May11 100902 18.80 19.30 18.75 19.21 +0.32 12,363 51,942 -948
Jul11 100902 17.79 18.33 17.75 18.22 +0.39 12,620 85,495 +1,187
Oct11 100902 17.32 17.70 17.30 17.61 +0.27 2,543 33,103 +560
Total Volume and Open Interest 128,150 667,608 +7,240
London Cocoa(LCE)
Sep10 100902 1929 1948 1915 1943 +17 4,403 49,308 -3,123
Dec10 100902 1944 1951 1934 1945 unch 7,655 46,725 -37
Mar11 100902 1959 1960 1949 1959 -1 1,429 44,599 +214
May11 100902 1971 1981 1966 1976 +2 875 17,167 +149
Jul11 100902 1982 1990 1977 1986 +3 370 6,495 +109
Sep11 100902 1988 1997 1983 1992 +2 155 4,227 +48
Dec11 100902 1991 2003 1987 1996 +5 116 8,470 +18
Total Volume and Open Interest 15,016 181,461 -2,622
London Sugar(LCE)
Oct10 100902 581.00 596.70 577.00 592.20 +11.30 6,063 22,613 -3,538
Dec10 100902 537.00 546.80 531.10 542.20 +8.70 1,985 19,046 +586
Mar11 100902 528.10 538.10 525.00 534.20 +7.80 1,238 12,174 +142
May11 100902 508.80 521.40 508.80 517.70 +7.90 152 4,818 +112
Aug11 100902 494.00 504.90 494.00 501.80 +8.20 96 3,725 +33
Total Volume and Open Interest 9,540 63,285 -2,665
Cotton(ICE)
Oct10 100902 90.20 91.80 90.11 90.87 +0.74 31 983 +3
Dec10 100902 88.00 89.91 87.60 89.49 +2.08 8,528 147,397 +1,441
Mar11 100902 86.16 88.05 86.01 87.95 +2.41 1,344 52,033 -180
May11 100902 85.90 87.53 85.90 87.44 +2.06 173 4,449 +30
Jul11 100902 86.15 87.70 85.98 87.55 +2.03 302 11,678 +136
Oct11 100902 81.97 81.97 81.97 81.97 +1.45 0 11 +0
Total Volume and Open Interest 10,631 221,147 +1,554
Lumber(CME)
Sep10 100902 205.6 208.3 204.9 207.5 +2.6 354 1,522 -222
Nov10 100902 208.1 209.2 206.5 206.5 -0.5 513 6,029 +138
Jan11 100902 226.5 228.4 225.0 225.0 -1.1 27 974 +7
Mar11 100902 241.0 242.4 238.9 242.4 unch 2 45 +0
Total Volume and Open Interest 896 8,573 -77
Crude Oil(NYM)
Oct10 100902 73.91 75.14 73.11 75.02 +1.11 396,607 308,681 -7,803
Nov10 100902 75.36 76.33 74.45 76.24 +0.88 185,596 170,378 +7,952
Dec10 100902 76.77 77.55 75.81 77.49 +0.63 128,771 206,777 +3,320
Jan11 100902 77.77 78.47 76.75 78.43 +0.53 34,877 58,571 +1,979
Feb11 100902 78.40 79.22 77.58 79.22 +0.51 13,341 33,483 -1,024
Mar11 100902 78.86 79.91 78.24 79.88 +0.51 14,628 41,205 +1,314
Apr11 100902 79.09 80.38 78.85 80.37 +0.51 5,665 17,769 +598
May11 100902 80.79 80.84 80.72 80.80 +0.48 3,371 12,807 +79
Jun11 100902 80.55 81.21 79.66 81.21 +0.46 10,908 53,804 -412
Jul11 100902 80.58 81.60 80.58 81.60 +0.45 2,219 25,923 -28
Aug11 100902 81.91 81.91 81.91 81.91 +0.43 901 9,018 +206
Sep11 100902 80.74 82.21 80.74 82.21 +0.41 620 11,303 +4
Oct11 100902 82.49 82.49 82.49 82.49 +0.38 504 7,569 -35
Nov11 100902 82.79 82.79 82.79 82.79 +0.36 1,036 12,272 +324
Dec11 100902 82.55 83.15 81.70 83.11 +0.34 14,666 120,780 -415
Jan12 100902 83.31 83.31 83.31 83.31 +0.33 59 10,445 +0
Total Volume and Open Interest 816,879 1,313,998 +5,956
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100902 73.950 75.150 73.100 75.025 +1.125 14,695 5,610 -741
Nov10 100902 75.250 76.325 74.425 76.250 +0.900 494 1,108 +14
Dec10 100902 76.750 77.500 75.900 77.500 +0.650 143 776 +78
Jan11 100902 76.775 78.425 76.750 78.425 +0.525 0 149 +0
Feb11 100902 79.225 79.225 79.225 79.225 +0.525 0 5 +0
Mar11 100902 79.875 79.875 79.875 79.875 +0.500 0 6 +0
Apr11 100902 80.375 80.375 80.375 80.375 +0.525 2 3 +0
May11 100902 80.800 80.800 80.800 80.800 +0.475      
Jun11 100902 81.200 81.200 81.200 81.200 +0.450 1 2 +1
Total Volume and Open Interest 15,339 7,775 -647
Heating Oil(NYM)
Oct10 100902 204.05 206.46 201.52 206.23 +2.12 72,275 83,747 -3,743
Nov10 100902 206.33 208.62 203.93 208.40 +2.08 20,386 46,791 +854
Dec10 100902 208.51 210.95 206.51 210.76 +2.05 17,459 55,491 +877
Jan11 100902 211.54 213.49 209.45 213.49 +2.10 7,491 34,485 +872
Feb11 100902 212.50 215.20 212.47 215.19 +2.06 3,302 13,499 -721
Mar11 100902 213.60 215.88 212.00 215.88 +1.93 1,306 12,412 -197
Apr11 100902 212.76 215.86 211.90 215.80 +1.76 332 6,714 +15
May11 100902 213.43 216.08 213.43 216.08 +1.73 372 7,207 -32
Jun11 100902 214.89 216.63 213.16 216.63 +1.74 2,051 25,252 +695
Jul11 100902 217.48 218.23 217.48 218.23 +1.74 7 2,486 +2
Aug11 100902 217.10 219.98 217.10 219.98 +1.74 6 2,302 +1
Sep11 100902 221.50 222.16 221.50 222.16 +1.74 10 1,348 -1
Total Volume and Open Interest 125,662 312,640 -1,463
Gasoline(NYMEX)
Oct10 100902 188.89 192.74 187.37 192.16 +3.25 62,804 91,268 -1,609
Nov10 100902 189.22 192.78 187.72 192.31 +2.81 30,068 50,012 +251
Dec10 100902 190.76 193.79 188.92 193.37 +2.49 18,636 32,318 +2,019
Jan11 100902 193.05 195.57 191.11 195.53 +2.33 4,069 17,221 +148
Feb11 100902 194.54 197.90 193.53 197.90 +2.20 1,586 5,815 +240
Mar11 100902 197.85 200.25 196.50 200.25 +2.12 1,594 5,516 +426
Apr11 100902 208.88 212.45 208.88 212.45 +1.98 824 9,638 +329
May11 100902 210.05 213.58 210.05 213.58 +1.87 53 3,645 +17
Jun11 100902 212.23 214.53 210.58 214.53 +1.70 380 7,942 +268
Jul11 100902 214.94 214.94 214.94 214.94 +1.70 34 2,163 -20
Total Volume and Open Interest 120,084 235,681 +2,069
e-miNY RBOB Gasoline(NYM)
Oct10 100902 192.20 192.20 192.16 192.20 +3.30 0 2 +0
Nov10 100902 192.30 192.31 192.30 192.30 +2.80 0 1 +0
Dec10 100902 193.40 193.40 193.37 193.40 +2.50 0 1 +0
Jan11 100902 195.50 195.53 195.50 195.50 +2.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100902 3.750 3.844 3.697 3.751 -0.011 126,166 196,935 +418
Nov10 100902 4.030 4.095 3.971 4.025 -0.034 45,175 150,579 +2,789
Dec10 100902 4.392 4.420 4.314 4.359 -0.056 26,601 61,815 +1,619
Jan11 100902 4.574 4.590 4.487 4.543 -0.041 23,320 86,667 +1,814
Feb11 100902 4.550 4.582 4.490 4.538 -0.043 7,012 23,719 +2,289
Mar11 100902 4.473 4.514 4.423 4.472 -0.044 8,223 54,836 -297
Apr11 100902 4.432 4.432 4.350 4.399 -0.040 6,891 52,871 +569
May11 100902 4.460 4.460 4.384 4.425 -0.040 3,443 20,434 -1,051
Jun11 100902 4.512 4.517 4.436 4.480 -0.040 1,987 8,516 -84
Jul11 100902 4.540 4.576 4.512 4.551 -0.040 1,514 7,768 +11
Aug11 100902 4.595 4.622 4.564 4.603 -0.038 1,272 7,795 -195
Sep11 100902 4.645 4.651 4.585 4.628 -0.035 1,308 7,869 -259
Oct11 100902 4.740 4.744 4.670 4.712 -0.033 2,932 20,812 +218
Nov11 100902 4.989 4.992 4.925 4.959 -0.039 345 7,192 +65
Dec11 100902 5.299 5.299 5.240 5.260 -0.043 267 16,047 +1
Jan12 100902 5.408 5.457 5.408 5.435 -0.045 843 13,708 -229
Total Volume and Open Interest 258,000 824,517 +8,040
Brent Crude Oil(ICE)
Oct10 100902 76.18 77.14 75.21 76.93 +0.58 156,308 205,266 -3,124
Nov10 100902 76.50 77.40 75.56 77.21 +0.49 72,952 173,736 +3,883
Dec10 100902 77.07 77.93 76.14 77.76 +0.44 53,041 134,502 +334
Jan11 100902 77.68 78.35 76.76 78.34 +0.40 14,481 45,033 +703
Feb11 100902 78.26 78.91 77.41 78.91 +0.39 6,144 25,950 -106
Mar11 100902 78.85 79.48 77.90 79.48 +0.36 4,598 18,823 -337
Apr11 100902 79.43 80.06 78.55 80.06 +0.35 3,249 14,432 +689
May11 100902 79.96 80.60 79.09 80.60 +0.35 2,067 16,702 +243
Jun11 100902 80.46 81.11 79.61 81.11 +0.35 5,224 29,917 +806
Jul11 100902 81.58 81.58 81.58 81.58 +0.34 748 8,272 +35
Aug11 100902 82.00 82.00 82.00 82.00 +0.33 459 4,903 -15
Sep11 100902 82.36 82.36 82.36 82.36 +0.31 410 6,281 +156
Oct11 100902 81.42 82.70 81.31 82.70 +0.30 49 4,673 +0
Nov11 100902 83.02 83.02 83.02 83.02 +0.29 156 8,502 +1
Total Volume and Open Interest 328,905 821,658 +4,592
Gas Oil(ICE)
Sep10 100902 644.50 651.75 637.50 639.75 -5.75 37,786 89,372 -3,455
Oct10 100902 648.00 655.00 640.75 643.00 -5.75 66,281 117,936 -2,869
Nov10 100902 650.75 658.00 643.75 646.25 -5.75 19,016 61,902 -19
Dec10 100902 654.00 661.25 647.00 649.50 -5.50 16,526 92,652 +228
Jan11 100902 657.75 664.75 653.00 654.25 -5.50 4,040 45,642 +531
Feb11 100902 661.75 661.75 657.00 658.25 -5.50 2,742 27,880 +201
Mar11 100902 661.50 664.75 660.50 662.00 -5.25 1,315 18,344 +219
Apr11 100902 665.25 665.25 665.25 665.25 -5.25 954 17,733 +90
May11 100902 671.00 671.00 668.50 668.50 -5.25 206 16,586 +1
Jun11 100902 676.75 680.75 671.50 671.75 -5.50 2,303 47,115 +663
Total Volume and Open Interest 212,129 649,893 -180
Ethanol(CBOT)
Sep10 100902 1.945 1.953 1.945 1.953 +0.009 43 215 -15
Oct10 100902 1.836 1.850 1.836 1.849 +0.010 66 888 -36
Nov10 100902 1.783 1.793 1.783 1.788 -0.004 34 1,022 +1
Dec10 100902 1.780 1.785 1.780 1.785 +0.002 91 1,892 +20
Jan11 100902 1.782 1.785 1.782 1.784 unch 7 1,375 +0
Feb11 100902 1.793 1.799 1.793 1.797 -0.002 10 887 +2
Mar11 100902 1.802 1.805 1.802 1.804 -0.001 5 695 +5
Apr11 100902 1.814 1.814 1.814 1.814 -0.001 6 652 +5
Total Volume and Open Interest 282 10,112 -6
WTI Crude Oil(ICE)
Oct10 100902 73.88 75.41 73.10 75.02 +1.11 117,897 84,176 -4,812
Nov10 100902 75.25 76.57 74.44 76.24 +0.88 61,973 63,364 -1,330
Dec10 100902 76.56 77.53 75.80 77.49 +0.63 47,385 105,499 +3,339
Jan11 100902 77.47 78.43 76.92 78.43 +0.53 10,483 20,862 +2,417
Feb11 100902 78.26 79.22 77.66 79.22 +0.51 2,789 12,306 -93
Mar11 100902 78.33 79.88 78.30 79.88 +0.51 3,814 11,419 +727
Apr11 100902 78.83 80.37 78.83 80.37 +0.51 1,638 7,733 +457
May11 100902 79.29 80.80 79.29 80.80 +0.48 1,386 3,903 -55
Jun11 100902 79.94 81.22 79.64 81.21 +0.46 3,430 24,594 +443
Jul11 100902 81.60 81.60 81.60 81.60 +0.45 222 10,113 -47
Aug11 100902 81.91 81.91 81.91 81.91 +0.43 249 3,875 +190
Sep11 100902 82.21 82.21 82.21 82.21 +0.41 454 4,628 +480
Oct11 100902 82.49 82.49 82.49 82.49 +0.38 58 3,161 +7
Nov11 100902 82.79 82.79 82.79 82.79 +0.36 43 5,796 +11
Dec11 100902 82.23 83.12 81.64 83.11 +0.34 5,299 46,253 -516
Jan12 100902 83.31 83.31 83.31 83.31 +0.33 0 4,624 +0
Total Volume and Open Interest 258,106 475,283 +1,445
US Dollar Index(ICE)
Sep10 100902 82.545 82.635 82.305 82.500 -0.050 23,535 23,571 +144
Dec10 100902 82.875 82.945 82.660 82.850 -0.030 1,018 1,285 +364
Mar11 100902 83.210 83.210 83.210 83.210 -0.030      
Total Volume and Open Interest 24,553 24,858 +508
Australian Dollar(CME)
Sep10 100902 90.99 91.13 90.47 90.99 +0.27 117,091 105,096 +6,103
Dec10 100902 90.02 90.12 89.50 90.01 +0.27 3,041 3,116 -166
Mar11 100902 88.88 89.05 88.78 89.05 +0.27 0 8 +0
Total Volume and Open Interest 120,132 108,376 +5,937
British Pound(CME)
Sep10 100902 154.52 154.54 153.49 153.86 -0.57 126,638 138,108 -2,904
Dec10 100902 154.34 154.37 153.45 153.76 -0.58 590 3,179 +141
Mar11 100902 153.62 154.26 153.62 153.68 -0.58 5 147 +2
Total Volume and Open Interest 127,233 141,435 -2,761
Canadian Dollar(CME)
Sep10 100902 95.15 95.48 94.71 94.80 -0.21 109,362 88,708 -2,875
Dec10 100902 95.00 95.31 94.55 94.64 -0.21 5,834 17,596 +2,853
Mar11 100902 94.60 94.83 94.48 94.48 -0.22 75 1,275 +60
Jun11 100902 94.29 94.52 94.29 94.29 -0.23 1 416 +1
Total Volume and Open Interest 115,274 108,044 +41
Japanese Yen(CME)
Sep10 100902 118.43 119.06 118.27 118.74 +0.35 166,661 132,524 -2,454
Dec10 100902 118.52 119.17 118.41 118.86 +0.35 2,951 4,675 +717
Mar11 100902 119.01 119.01 118.66 119.01 +0.35 0 74 +0
Total Volume and Open Interest 169,612 137,342 -1,737
Swiss Franc(CME)
Sep10 100902 98.44 99.05 98.19 98.58 +0.17 48,539 59,490 +154
Dec10 100902 98.51 99.10 98.28 98.67 +0.17 2,306 2,875 +1,568
Mar11 100902 98.78 98.78 98.61 98.78 +0.17 0 11 +0
Total Volume and Open Interest 50,845 62,377 +1,722
EuroFX(CME)
Sep10 100902 128.00 128.48 127.75 128.12 +0.16 313,070 228,460 -847
Dec10 100902 127.98 128.44 127.75 128.10 +0.16 4,487 11,790 +285
Mar11 100902 128.08 128.08 127.92 128.08 +0.16 1 315 +1
Total Volume and Open Interest 317,558 240,572 -561
Mexican Peso(CME)
Sep10 100902 764.5 767.2 763.0 765.5 +3.0 28,246 86,198 -1,411
Oct10 100902 764.0 764.0 761.0 764.0 +3.0      
Total Volume and Open Interest 36,666 95,778 +4,674
Brazilian Real(CME)
Oct10 100902 573.60 573.60 569.30 573.60 +4.30 9 29 +9
Nov10 100902 570.25 570.25 565.60 570.25 +4.65 1 1 +0
Dec10 100902 565.00 566.70 565.00 566.70 +2.20 57 2,495 +45
Jan11 100902 562.50 562.50 557.85 562.50 +4.65      
Total Volume and Open Interest 67 2,532 +54
30-Year T-Bonds(CBOT)
Sep10 100902 134~280 135~030 133~240 133~300 -0~210 83,261 55,979 -36,848
Dec10 100902 133~150 133~220 132~100 132~170 -0~210 444,290 665,726 -22,076
Mar11 100902 131~080 132~020 131~080 131~130 -0~210 6 32 +0
Total Volume and Open Interest 527,557 721,737 -58,924
10-Year T-Notes(CBOT)
Sep10 100902 125~255 125~295 125~135 125~160 -0~075 213,030 178,968 -67,563
Dec10 100902 124~280 124~315 124~155 124~175 -0~080 1,559,969 1,646,284 -58,094
Mar11 100902 123~310 124~045 123~230 123~285 -0~080 9 66 -1
Total Volume and Open Interest 1,773,008 1,825,352 -125,658
5-Year T-Notes(CBOT)
Sep10 100902 120~094 120~104 120~072 120~089 -0~004      
Dec10 100902 119~123 120~005 119~099 119~118 -0~004 510,343 858,730 +64,645
Mar11 100902 118~124 119~000 118~124 118~124 -0~004      
Total Volume and Open Interest 626,515 1,009,825 -19,490
2 Year T-Notes(CBOT)
Sep10 100902 109~086 109~090 109~082 109~087 unch 59,489 65,744 -28,421
Dec10 100902 109~067 109~071 109~062 109~066 -0~002 245,200 623,750 -2,088
Mar11 100902 109~040 109~042 109~040 109~040 -0~002      
Total Volume and Open Interest 304,689 689,494 -30,509
Eurodollars(CME)
Sep10 100902 99.690 99.698 99.688 99.695 +0.007 122,523 795,928 -18,077
Dec10 100902 99.575 99.590 99.575 99.585 +0.005 163,326 1,110,444 -2,574
Mar11 100902 99.505 99.530 99.500 99.515 unch 175,435 1,084,461 -13,248
Jun11 100902 99.410 99.430 99.405 99.415 -0.005 187,823 870,358 -8,105
Sep11 100902 99.295 99.310 99.280 99.290 -0.015 240,953 964,717 +5,797
Dec11 100902 99.145 99.160 99.115 99.135 -0.020 183,591 746,798 +2,081
Mar12 100902 98.980 98.995 98.945 98.965 -0.025 151,025 502,658 +4,796
Jun12 100902 98.805 98.820 98.755 98.785 -0.025 126,063 391,635 +5,330
Sep12 100902 98.640 98.650 98.580 98.610 -0.030 87,772 284,233 +3,281
Dec12 100902 98.445 98.460 98.390 98.415 -0.035 73,861 200,541 +4,247
Mar13 100902 98.295 98.300 98.225 98.250 -0.035 52,575 207,610 +125
Jun13 100902 98.110 98.115 98.040 98.065 -0.035 50,758 132,294 +1,683
Sep13 100902 97.925 97.930 97.855 97.880 -0.035 26,389 100,235 +1,014
Dec13 100902 97.740 97.740 97.665 97.690 -0.035 21,441 79,566 -53
Mar14 100902 97.570 97.575 97.510 97.530 -0.035 17,475 77,162 -300
Jun14 100902 97.405 97.410 97.335 97.360 -0.035 14,259 50,291 +736
Sep14 100902 97.245 97.245 97.175 97.200 -0.035 8,694 39,257 +506
Dec14 100902 97.080 97.080 97.010 97.030 -0.040 8,110 61,165 +855
Total Volume and Open Interest 1,746,486 7,869,515 -6,163
30 Day Federal Funds(CBOT)
Sep10 100902 99.815 99.820 99.810 99.815 unch 6,088 52,515 +489
Oct10 100902 99.815 99.820 99.815 99.815 unch 1,544 66,408 +88
Nov10 100902 99.820 99.820 99.815 99.820 unch 5,634 82,271 -229
Dec10 100902 99.820 99.820 99.815 99.820 unch 3,066 76,071 -483
Jan11 100902 99.825 99.825 99.820 99.825 unch 4,431 61,092 -1,055
Feb11 100902 99.815 99.815 99.810 99.815 unch 3,826 56,883 +1,281
Total Volume and Open Interest 37,518 561,993 -64,064
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 100902 99.650 99.650 99.650 99.650 -0.010 300 1,490 +0
Dec10 100902 99.685 99.685 99.685 99.685 -0.010 200 773 +125
Mar11 100902 99.700 99.700 99.700 99.700 -0.010 0 367 +0
Jun11 100902 99.728 99.728 99.728 99.728 -0.010      
Sep11 100902 99.730 99.730 99.730 99.730 -0.010      
Dec11 100902 99.735 99.735 99.735 99.735 -0.010      
Mar12 100902 99.700 99.700 99.700 99.700 -0.010      
Jun12 100902 99.750 99.750 99.750 99.750 -0.010      
Sep12 100902 99.810 99.810 99.810 99.810 -0.010      
Dec12 100902 99.505 99.505 99.505 99.505 -0.010      
Total Volume and Open Interest 500 2,630 +125
3-Mth Euro-Yen(SGX)
Sep10 100902 99.65 99.65 99.65 99.65 -0.01 100 3,682 -63
Dec10 100902 99.70 99.70 99.68 99.68 -0.01 1 1,867 -75
Mar11 100902 99.70 99.70 99.70 99.70 -0.01 0 2,043 +0
Jun11 100902 99.73 99.73 99.73 99.73 -0.01 0 3,135 +0
Sep11 100902 99.73 99.73 99.73 99.73 -0.01 0 111 +0
Dec11 100902 99.74 99.74 99.74 99.74 -0.01 0 110 +0
Mar12 100902 99.70 99.70 99.70 99.70 -0.01 0 305 +0
Jun12 100902 99.75 99.75 99.75 99.75 -0.01 0 754 +0
Total Volume and Open Interest 101 12,319 -138
Japanese Gov't Bonds(SGX)
Sep10 100902 142.37 142.47 142.15 142.29 -0.21 4,433 23,945 +46
Dec10 100902 142.25 142.25 141.95 142.06 -0.21 1,186 2,229 +79
Mar11 100902 139.97 139.97 139.97 139.97 -0.21      
Total Volume and Open Interest 5,619 26,174 +125
Euro-Bund(EUREX)
Sep10 100902 133.31 133.43 132.44 132.72 -0.51 1,492,844 896,202 -39,866
Dec10 100902 131.86 131.96 130.96 131.25 -0.51 210,283 228,543 +106,611
Mar11 100902 131.72 131.72 130.99 131.25 -0.49 54 114 +10
Total Volume and Open Interest 1,703,181 1,124,859 +66,755
Euro-Bobl(EUREX)
Sep10 100902 122.31 122.40 121.95 122.12 -0.12 706,954 672,359 -53,983
Dec10 100902 121.01 121.08 120.60 120.79 -0.13 129,468 170,950 +40,734
Mar11 100902 120.12 120.12 120.12 120.12 -0.12      
Total Volume and Open Interest 836,422 843,309 -13,249
3-Mth Euribor(EUREX)
Sep10 100902 99.125 99.130 99.125 99.130 +0.005 212 3,427 +4
Dec10 100902 99.075 99.085 99.075 99.085 unch 566 2,371 -303
Mar11 100902 99.020 99.020 99.020 99.020 -0.015 527 1,645 +370
Total Volume and Open Interest 2,402 11,999 +370
Long Gilt(LIFFE)
Sep10 100902 125~17 125~27 125~04 125~12 -0~09 35,887 29,829 -12,534
Dec10 100902 124~05 124~15 123~23 124~00 -0~09 157,284 279,285 +5,373
Total Volume and Open Interest 193,171 309,114 -7,161
3-Mth Short Sterling(LIFFE)
Sep10 100902 99.26 99.27 99.25 99.26 unch 11,771 320,245 -2,882
Dec10 100902 99.21 99.22 99.19 99.20 -0.01 32,450 365,020 -1,657
Mar11 100902 99.17 99.18 99.14 99.15 -0.01 27,764 305,539 +3,265
Jun11 100902 99.09 99.11 99.06 99.07 -0.01 43,481 303,119 -1,866
Sep11 100902 98.98 99.00 98.95 98.96 -0.01 49,996 358,085 -1,285
Dec11 100902 98.83 98.84 98.80 98.81 unch 53,423 403,205 +4,332
Total Volume and Open Interest 291,230 2,574,645 -4,270
3-Mth Euribor(LIFFE)
Sep10 100902 99.125 99.140 99.120 99.130 +0.005 58,925 595,357 +2,725
Dec10 100902 99.090 99.100 99.070 99.085 unch 118,284 621,440 +8,818
Mar11 100902 99.035 99.045 99.010 99.020 -0.015 188,982 620,252 +7,910
Total Volume and Open Interest 1,015,695 3,793,380 +27,658
3-Mth Aus T-Bills(SFE)
Sep10 100902 95.25 95.26 95.22 95.25 unch 15,923 88,368 -11,386
Dec10 100902 95.31 95.34 95.25 95.29 -0.03 51,214 225,073 -10,989
Mar11 100902 95.31 95.34 95.23 95.28 -0.03 29,004 120,413 -9,341
Jun11 100902 95.32 95.34 95.22 95.28 -0.03 16,878 70,572 +214
Sep11 100902 95.29 95.30 95.20 95.26 -0.03 6,319 42,984 +1,222
Dec11 100902 95.24 95.25 95.15 95.21 -0.03 2,225 34,105 +354
Mar12 100902 95.20 95.22 95.10 95.17 -0.03 1,298 31,055 +351
Jun12 100902 95.16 95.19 95.10 95.14 -0.04 561 12,271 +175
Sep12 100902 95.12 95.12 95.12 95.12 -0.04 133 2,604 +33
Dec12 100902 95.10 95.11 95.10 95.11 -0.02 233 1,250 +96
Total Volume and Open Interest 123,871 630,015 -29,220
10-Year Aus T-Bonds(SFE)
Sep10 100902 95.21 95.23 95.13 95.19 -0.01 55,091 382,292 +10,470
Dec10 100902 95.16 95.16 95.16 95.16 -0.01 21 32 +12
Total Volume and Open Interest 55,112 382,324 +10,482
3-Year Aus T-Bonds(SFE)
Sep10 100902 95.63 95.64 95.52 95.60 -0.02 178,178 648,549 +50,263
Dec10 100902 95.60 95.60 95.60 95.60 +0.03 17 17 +17
Total Volume and Open Interest 178,195 648,566 +50,280
Gold(CMX)
Oct10 100902 1245.0 1253.6 1244.3 1252.1 +5.3 4,941 43,212 +33
Dec10 100902 1245.6 1255.2 1245.3 1253.4 +5.3 109,812 386,780 -758
Feb11 100902 1249.7 1256.1 1249.6 1254.9 +5.3 1,759 21,435 +1,171
Apr11 100902 1252.9 1256.7 1252.9 1256.2 +5.3 1,372 17,797 +646
Jun11 100902 1257.7 1257.7 1257.7 1257.7 +5.4 1,211 16,033 +512
Aug11 100902 1259.2 1259.2 1259.2 1259.2 +5.4 742 8,846 -66
Oct11 100902 1260.9 1260.9 1260.9 1260.9 +5.4 1 7,371 +0
Dec11 100902 1259.2 1263.3 1259.2 1262.7 +5.4 621 15,056 +44
Feb12 100902 1264.8 1264.8 1264.8 1264.8 +5.4 0 6,671 +0
Apr12 100902 1267.2 1267.2 1267.2 1267.2 +5.4 0 6,156 +0
Jun12 100902 1269.8 1269.8 1269.8 1269.8 +5.4 200 8,452 +50
Total Volume and Open Interest 121,059 579,164 +1,812
Silver(CMX)
Sep10 100902 1937.0 1967.0 1932.0 1963.8 +27.9 397 1,783 -388
Dec10 100902 1936.5 1974.0 1934.5 1967.2 +27.9 25,459 93,514 +1,583
Mar11 100902 1942.0 1975.0 1941.5 1971.6 +27.9 783 12,788 -179
May11 100902 1967.5 1975.0 1967.5 1973.8 +27.9 124 7,950 +38
Jul11 100902 1952.5 1976.1 1952.5 1976.1 +28.0 8 5,577 +1
Sep11 100902 1978.3 1978.3 1978.3 1978.3 +28.0 406 1,185 +399
Dec11 100902 1977.5 1981.3 1974.5 1981.3 +28.0 55 4,186 -44
Total Volume and Open Interest 27,537 132,334 +1,521
Platinum(NYMEX)
Oct10 100902 1532.0 1559.9 1531.0 1551.5 +15.8 3,342 27,685 -498
Jan11 100902 1546.6 1563.0 1545.2 1556.6 +15.7 526 3,052 +434
Apr11 100902 1560.1 1560.1 1560.1 1560.1 +15.7 62 257 +48
Jul11 100902 1560.1 1560.1 1560.1 1560.1 +15.7      
Total Volume and Open Interest 3,936 31,000 -10
Palladium(NYMEX)
Sep10 100902 515.00 524.10 515.00 523.45 +5.10 137 178 -174
Dec10 100902 520.00 526.90 515.40 525.25 +5.15 3,208 20,342 +519
Mar11 100902 526.50 526.50 526.50 526.50 +5.10 0 70 +0
Total Volume and Open Interest 3,538 20,795 +538
Copper(CMX)
Sep10 100902 346.10 349.45 345.75 348.80 +1.95 1,211 4,482 -859
Dec10 100902 347.15 350.45 346.20 349.55 +1.80 31,264 94,450 +1,043
Mar11 100902 347.80 350.95 347.45 350.35 +1.85 961 18,314 -104
May11 100902 349.50 350.55 349.50 350.55 +1.95 193 2,715 +74
Jul11 100902 350.70 350.70 350.70 350.70 +2.15 8 2,907 +0
Total Volume and Open Interest 35,298 135,320 +1,114
DJIA Index(CBOT)
Sep10 100902 10265 10318 10233 10309 +37 477 10,111 -59
Dec10 100902 10244 10244 10205 10244 +39 11 60 +10
Mar11 100902 10176 10176 10139 10176 +37      
Jun11 100902 10124 10124 10087 10124 +37      
Total Volume and Open Interest 488 10,171 -49
E-mini DJIA Index(CBOT)
Sep10 100902 10270 10319 10231 10309 +37 154,684 85,884 +230
Dec10 100902 10202 10252 10168 10244 +39 830 993 +430
Mar11 100902 10119 10176 10119 10176 +37 4 19 -2
Jun11 100902 10124 10124 10124 10124 +37 0 1 +0
Total Volume and Open Interest 155,518 86,897 +658
S & P 500(CME)
Sep10 100902 1080.90 1090.30 1076.60 1089.60 +7.90 27,759 299,648 -6,034
Dec10 100902 1077.00 1085.50 1075.00 1084.60 +7.90 664 21,528 -680
Mar11 100902 1079.50 1080.10 1070.60 1079.50 +7.90 0 904 -2
Jun11 100902 1074.80 1075.40 1065.90 1074.80 +7.90 0 1,118 +0
Total Volume and Open Interest 28,423 323,198 -6,716
S & P 500 E-Mini(Globex)
Sep10 100902 1081.50 1090.50 1076.50 1089.50 +7.75 2,355,074 2,901,867 -62,588
Dec10 100902 1076.00 1085.25 1071.50 1084.50 +7.75 13,608 81,493 +3,607
Total Volume and Open Interest 2,368,765 2,983,663 -58,983
NASDAQ 100(CME)
Sep10 100902 1819.00 1842.00 1813.50 1837.30 +17.30 1,549 24,838 -316
Dec10 100902 1819.00 1837.00 1819.00 1834.80 +17.30 0 121 +0
Mar11 100902 1832.30 1835.00 1832.30 1832.30 +17.30      
Total Volume and Open Interest 1,549 24,959 -316
NASDAQ 100 E-Mini(Globex)
Sep10 100902 1820.50 1841.30 1813.00 1837.30 +17.30 389,294 338,225 -17,711
Dec10 100902 1819.00 1838.00 1811.00 1834.80 +17.30 1,382 1,404 +39
Total Volume and Open Interest 390,678 339,644 -17,671
S & P Midcap 400(CME)
Sep10 100902 746.50 756.80 744.00 756.80 +11.90 151 3,494 +5
Dec10 100902 754.50 754.50 753.60 754.50 +11.90      
Mar11 100902 752.50 752.50 751.60 752.50 +11.90      
Total Volume and Open Interest 151 3,494 +5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100902 9120 9125 8970 9110 -5 11,745 29,968 -1,446
Dec10 100902 8965 9120 8960 9115 -5 2,237 1,943 +1,326
Total Volume and Open Interest 13,982 31,911 -120
Nikkei 225(SGX)
Sep10 100902 8905 9125 8855 9030 +115 135,456 217,444 +4,376
Dec10 100902 8840 9070 8805 8975 +110 1,128 5,871 +402
Mar11 100902 8970 8970 8970 8970 +115 0 41 +0
Total Volume and Open Interest 137,770 227,391 +5,163
CAC 40(EURONEXT)
Sep10 100902 3596.5 3650.0 3596.5 3632.0 +7.5 173,175 453,211 +31,368
Oct10 100902 3635.5 3645.0 3627.0 3633.0 +7.5 67 455 +8
Nov10 100902 3615.0 3615.0 3615.0 3615.0 +7.0      
Total Volume and Open Interest 173,250 455,429 +31,374
Hang Seng Index(HKFE)
Sep10 100902 20709 20870 20706 20832 +358 66,852 85,016 -988
Oct10 100902 20727 20862 20727 20828 +346 600 484 +0
Total Volume and Open Interest 67,676 87,824 -612
DAX(EUREX)
Sep10 100902 6057.0 6109.0 6052.5 6086.0 +10.0 187,157 150,567 +422
Dec10 100902 6069.5 6115.0 6063.5 6094.5 +10.0 701 13,377 +237
Mar11 100902 6082.0 6127.0 6081.0 6106.0 +10.0 265 4,041 -11
Total Volume and Open Interest 188,123 167,985 +648
FT-SE 100(EURONEXT)
Sep10 100902 5341.00 5394.00 5338.00 5368.00 +9.00 132,314 647,059 +4,860
Dec10 100902 5320.00 5360.00 5320.00 5346.50 +10.00 1,725 10,726 +1,194
Mar11 100902 5274.00 5303.50 5274.00 5303.50 +9.50 5 975 +0
Total Volume and Open Interest 134,049 658,989 +6,054
SPI 200(SFE)
Sep10 100902 4491.0 4585.0 4476.0 4529.0 +36.0 38,650 226,091 -2,850
Dec10 100902 4506.0 4590.0 4506.0 4547.0 +37.0 72 4,031 +60
Mar11 100902 4575.0 4576.0 4533.0 4535.0 +36.0 3 1,499 +1
Total Volume and Open Interest 38,725 232,283 -2,789
GSCI(CME)
Sep10 100902 513.50 515.00 506.50 514.00 +5.00 422 13,886 -45
Oct10 100902 519.00 520.00 512.00 519.00 +4.00 68 50 +48
Nov10 100902 525.00 525.00 518.50 525.00 +4.00      
Total Volume and Open Interest 490 13,936 +3
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