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 September 07, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100907 1031.25 1043.75 1024.75 1043.75 +14.00 798 2,021 -415
Nov10 100907 1035.00 1053.50 1028.75 1052.00 +17.00 87,624 302,495 +5,825
Jan11 100907 1042.75 1063.00 1037.75 1061.50 +17.75 14,059 91,213 -1,831
Mar11 100907 1048.00 1068.50 1044.25 1066.75 +17.75 5,569 29,344 +176
May11 100907 1051.50 1070.00 1046.00 1068.50 +17.25 5,927 35,183 +1,321
Jul11 100907 1060.00 1074.00 1054.75 1074.00 +15.00 6,052 27,312 +223
Aug11 100907 1060.50 1065.50 1048.00 1065.50 +14.25 46 194 +1
Sep11 100907 1033.50 1047.50 1033.50 1047.50 +13.50 33 225 +13
Nov11 100907 1020.50 1034.25 1018.50 1034.00 +12.25 3,874 29,851 +1,441
Jan12 100907 1032.00 1037.75 1025.50 1037.75 +12.25 1 195 +1
Mar12 100907 1035.00 1039.75 1027.50 1039.75 +12.25 2 85 +0
May12 100907 1035.00 1039.75 1027.50 1039.75 +12.25 6 88 +1
Jul12 100907 1048.50 1048.50 1036.25 1048.50 +12.25 1 108 +0
Aug12 100907 1042.50 1042.50 1030.25 1042.50 +12.25 0 2 +0
Total Volume and Open Interest 124,053 519,821 +6,780
Soybean Meal(CBOT)
Sep10 100907 308.00 308.70 303.20 308.70 +0.50 2,310 3,077 -467
Oct10 100907 301.20 303.80 299.10 303.70 +2.30 11,746 28,395 +46
Dec10 100907 302.80 307.00 301.00 306.70 +3.40 32,918 129,077 +6,198
Jan11 100907 303.20 307.00 301.00 307.00 +3.70 3,729 10,812 +263
Mar11 100907 303.40 308.00 301.70 307.70 +3.80 3,261 11,407 +886
May11 100907 304.00 307.50 301.70 307.40 +3.80 2,891 11,331 +247
Jul11 100907 305.00 308.50 303.20 308.50 +3.40 1,601 8,453 +83
Aug11 100907 302.70 305.50 302.40 305.50 +2.90 97 1,568 +25
Sep11 100907 298.70 300.00 297.40 300.00 +2.60 142 1,297 +7
Oct11 100907 288.50 291.00 288.50 291.00 +1.20 63 755 +16
Total Volume and Open Interest 59,652 210,140 +7,810
Soybean Oil(CBOT)
Sep10 100907 40.23 41.26 40.22 41.26 +0.94 3,147 3,103 -1,170
Oct10 100907 40.45 41.39 40.32 41.39 +0.92 11,045 33,802 -6
Dec10 100907 40.86 41.80 40.73 41.79 +0.93 38,950 160,030 -346
Jan11 100907 41.15 42.09 41.03 42.09 +0.94 3,755 20,944 +44
Mar11 100907 41.41 42.33 41.10 42.33 +0.92 3,364 12,711 +523
May11 100907 41.71 42.53 41.51 42.53 +0.91 1,873 10,089 +746
Jul11 100907 41.87 42.77 41.79 42.77 +0.89 741 8,265 +151
Aug11 100907 42.87 42.87 41.98 42.87 +0.89 3 548 +0
Sep11 100907 42.93 42.93 42.04 42.93 +0.89 4 371 +0
Oct11 100907 42.98 42.98 42.09 42.98 +0.89 31 279 +0
Total Volume and Open Interest 63,605 254,602 +112
Canola(WCE)
Nov10 100907 461.6 466.8 458.0 466.5 +5.4 8,399 111,408 +156
Jan11 100907 467.4 472.5 464.3 472.2 +5.5 1,567 23,551 -207
Mar11 100907 469.4 476.5 469.4 476.2 +5.6 95 5,316 +2
May11 100907 475.1 477.7 473.7 477.7 +5.6 17 2,046 +0
Jul11 100907 476.2 480.0 475.9 479.0 +4.6 60 3,029 +25
Total Volume and Open Interest 10,143 147,665 -64
Corn(CBOT)
Sep10 100907 449.75 459.00 443.25 451.50 +1.75 22,227 12,211 -3,401
Dec10 100907 464.00 469.00 456.75 466.25 +1.75 309,728 847,614 +20,902
Mar11 100907 477.00 481.50 470.00 479.75 +2.00 95,685 204,209 +15,543
May11 100907 481.25 485.25 475.50 484.25 +1.75 22,097 42,854 +1,925
Jul11 100907 485.00 489.00 479.25 488.00 +1.50 49,248 104,076 +1,730
Sep11 100907 469.75 472.00 463.50 470.25 -0.75 7,144 17,462 +688
Dec11 100907 455.00 457.00 448.25 450.25 -7.25 46,729 122,533 -3,688
Mar12 100907 461.50 466.50 456.75 459.25 -7.25 821 8,989 +92
May12 100907 469.50 469.50 463.75 463.75 -6.75 85 1,347 +26
Jul12 100907 472.00 474.50 466.50 470.00 -4.50 695 4,010 +39
Total Volume and Open Interest 556,034 1,379,991 +34,088
Wheat(CBOT)
Sep10 100907 711.25 713.00 696.00 702.50 -5.75 4,793 4,064 -872
Dec10 100907 741.25 748.50 727.00 735.25 -6.00 48,738 265,875 +3,370
Mar11 100907 764.00 770.25 750.50 761.00 -3.00 7,242 74,001 +2,067
May11 100907 758.25 761.00 744.00 756.50 +0.25 1,635 18,068 +206
Jul11 100907 726.25 733.50 715.00 728.75 -0.75 4,280 69,069 +965
Sep11 100907 728.50 737.00 721.50 732.75 -1.25 1,350 9,164 +350
Total Volume and Open Interest 70,603 476,742 +6,894
Wheat(KCBT)
Sep10 100907 745.75 745.75 733.75 738.75 -4.75 754 1,593 -526
Dec10 100907 757.50 764.00 745.00 753.00 -4.75 15,375 108,088 +1,305
Mar11 100907 767.00 774.00 756.00 764.25 -4.25 3,602 51,818 +401
May11 100907 747.50 755.50 747.50 753.00 -6.25 418 7,934 +43
Jul11 100907 730.00 734.00 718.00 725.25 -8.00 1,446 27,885 +84
Sep11 100907 738.25 739.00 725.25 730.25 -8.00 414 3,009 +112
Total Volume and Open Interest 22,248 204,664 +1,417
Wheat(MGE)
Sep10 100907 738.75 739.00 738.75 739.00 -3.00 23 249 -35
Dec10 100907 757.50 764.75 744.50 753.75 -4.50 4,439 29,099 +542
Mar11 100907 765.00 770.00 752.00 761.50 -3.50 1,174 15,067 +212
May11 100907 757.00 759.50 747.00 752.25 -6.00 133 2,289 +35
Jul11 100907 751.00 752.75 738.50 744.00 -3.75 323 6,891 +124
Total Volume and Open Interest 6,285 60,253 +948
Oats(CBOT)
Sep10 100907 286.50 296.00 283.00 294.50 +11.50 19 42 -18
Dec10 100907 297.00 304.00 285.25 303.00 +8.00 1,287 9,896 +181
Mar11 100907 308.00 312.00 305.50 311.50 +6.00 105 521 +50
May11 100907 316.50 316.50 310.00 316.50 +6.50 0 15 +0
Total Volume and Open Interest 1,421 10,524 +218
Rough Rice(CBOT)
Sep10 100907 11.66 11.69 11.40 11.69 +0.18 356 587 -344
Nov10 100907 11.83 11.90 11.56 11.90 +0.18 1,157 12,892 +79
Jan11 100907 12.03 12.15 11.86 12.15 +0.17 45 1,533 +6
Mar11 100907 12.38 12.40 12.12 12.40 +0.16 21 981 +15
Total Volume and Open Interest 1,590 17,604 -238
Live Cattle(CME)
Oct10 100907 98.550 98.950 96.300 96.350 -2.100 29,697 141,393 -8,140
Dec10 100907 100.750 101.135 98.650 98.700 -1.950 19,533 100,414 +4,899
Feb11 100907 101.785 101.830 99.830 100.080 -1.570 6,589 51,842 +651
Apr11 100907 103.150 103.230 101.400 101.580 -1.555 4,156 38,153 +1,267
Jun11 100907 99.400 99.450 98.100 98.300 -1.000 1,452 16,267 +593
Aug11 100907 99.050 99.050 97.900 98.350 -0.850 332 4,835 +13
Total Volume and Open Interest 62,085 355,740 -540
Feeder Cattle(CME)
Sep10 100907 114.000 114.230 111.900 111.930 -2.250 511 4,865 -207
Oct10 100907 115.100 115.300 112.385 112.430 -2.650 2,370 16,405 -315
Nov10 100907 115.800 115.830 113.250 113.400 -2.635 1,571 8,002 +174
Jan11 100907 115.285 115.300 113.035 113.300 -2.200 536 4,593 +154
Mar11 100907 114.500 114.500 112.580 112.800 -2.100 146 2,152 +70
Apr11 100907 114.250 114.250 112.600 112.600 -2.100 59 396 +24
May11 100907 114.200 114.200 112.900 112.900 -1.800 43 822 +11
Total Volume and Open Interest 5,239 37,268 -86
Lean Hogs(CME)
Oct10 100907 77.200 77.400 75.385 75.600 -1.600 14,718 82,447 -2,484
Dec10 100907 74.650 75.035 73.250 73.550 -1.100 8,792 63,610 +1,732
Feb11 100907 77.635 77.975 76.350 76.680 -0.955 3,234 29,452 +298
Apr11 100907 78.330 79.050 77.725 78.000 -0.725 2,254 24,552 +817
May11 100907 82.250 82.250 82.000 82.000 -0.200 117 981 +73
Jun11 100907 83.980 84.300 83.150 83.830 -0.350 827 15,183 +440
Jul11 100907 82.230 82.550 81.535 82.300 -0.250 140 3,039 +93
Aug11 100907 80.100 80.300 79.550 80.050 -0.200 169 1,931 +134
Total Volume and Open Interest 30,319 221,678 +1,159
Class III Milk(CME)
Sep10 100907 16.16 16.20 16.16 16.19 +0.03 44 4,900 +12
Oct10 100907 15.70 15.70 15.63 15.64 +0.01 205 4,984 +74
Nov10 100907 14.94 15.03 14.91 14.97 +0.03 87 4,102 +45
Dec10 100907 14.50 14.55 14.50 14.55 +0.05 76 4,164 +36
Jan11 100907 14.04 14.04 13.94 14.00 -0.04 77 1,504 +49
Total Volume and Open Interest 840 24,677 -4,259
Cocoa(ICE)
Sep10 100907 2699 2700 2669 2669 -58 2 51 -3
Dec10 100907 2767 2792 2714 2722 -50 10,422 67,842 +1,219
Mar11 100907 2811 2814 2744 2752 -44 1,528 26,636 +143
May11 100907 2821 2821 2763 2771 -43 309 11,116 +76
Jul11 100907 2811 2811 2778 2788 -43 90 4,654 -24
Sep11 100907 2825 2827 2797 2805 -41 116 2,689 +76
Dec11 100907 2861 2861 2803 2816 -41 9 4,234 -1
Total Volume and Open Interest 12,478 122,977 +1,484
Coffee "C"(ICE)
Sep10 100907 183.50 191.05 183.50 190.70 +5.65 6 338 +2
Dec10 100907 186.20 193.55 182.60 192.30 +5.35 7,350 95,621 +843
Mar11 100907 186.00 193.90 182.80 192.70 +5.85 2,860 33,790 +1,111
May11 100907 184.70 191.90 181.00 190.80 +5.95 1,967 9,840 +1,482
Jul11 100907 183.45 190.00 179.80 189.55 +5.95 49 3,646 +16
Sep11 100907 179.95 188.85 178.70 188.40 +5.95 38 1,964 +15
Total Volume and Open Interest 12,308 146,114 +3,494
Orange Juice(ICE)
Sep10 100907 142.55 143.00 142.05 142.05 +3.00 196 224 -284
Nov10 100907 136.00 138.80 136.00 138.55 +2.15 2,046 16,370 -30
Jan11 100907 138.75 140.65 138.10 140.40 +2.05 346 4,946 +197
Mar11 100907 140.25 142.20 140.25 142.20 +1.95 125 739 +49
May11 100907 143.95 143.95 143.95 143.95 +1.75 13 248 +7
Jul11 100907 144.70 144.70 144.70 144.70 +1.65 15 1,207 +7
Total Volume and Open Interest 2,762 23,762 -33
Sugar #11(ICE)
Oct10 100907 20.70 21.52 20.70 21.45 +0.85 43,009 225,884 -10,995
Mar11 100907 20.27 21.00 20.25 20.96 +0.83 35,491 198,111 +4,603
May11 100907 19.34 19.86 19.34 19.85 +0.68 7,115 53,109 +745
Jul11 100907 18.37 18.86 18.37 18.83 +0.63 8,857 87,528 +825
Oct11 100907 17.75 18.26 17.75 18.26 +0.64 4,258 35,240 +1,457
Total Volume and Open Interest 101,862 668,809 -2,849
London Cocoa(LCE)
Sep10 100907 1962 1962 1922 1925 -38 5,132 43,220 -5,057
Dec10 100907 1960 1967 1941 1943 -22 2,885 48,206 +97
Mar11 100907 1979 1979 1956 1960 -18 709 45,783 +81
May11 100907 1987 1987 1965 1972 -15 354 17,448 +67
Jul11 100907 1996 1996 1978 1979 -16 299 7,093 +252
Sep11 100907 1988 1989 1985 1987 -16 58 4,451 +47
Dec11 100907 1998 1998 1991 1991 -16 0 8,783 +0
Total Volume and Open Interest 9,437 179,454 -4,513
London Sugar(LCE)
Oct10 100907 595.20 608.30 593.70 605.80 +10.60 839 19,109 -398
Dec10 100907 549.20 559.40 548.40 558.60 +9.70 768 21,268 +637
Mar11 100907 539.00 547.00 538.70 546.00 +7.10 157 12,462 -28
May11 100907 522.00 529.40 522.00 528.30 +6.50 21 4,837 -5
Aug11 100907 507.70 513.70 507.70 510.60 +6.60 7 3,800 +0
Total Volume and Open Interest 1,792 62,405 +206
Cotton(ICE)
Oct10 100907 91.90 93.85 91.25 91.32 +0.37 102 958 -33
Dec10 100907 89.95 92.82 89.90 91.18 +1.73 8,621 148,286 +140
Mar11 100907 88.50 90.83 88.05 89.60 +1.72 1,482 52,380 +47
May11 100907 87.99 90.45 87.99 89.16 +1.61 131 4,569 +30
Jul11 100907 88.07 91.50 88.07 89.21 +1.49 210 11,998 +89
Oct11 100907 82.87 82.87 82.87 82.87 +0.86 0 11 +0
Total Volume and Open Interest 10,696 223,454 +404
Lumber(CME)
Sep10 100907 207.0 210.0 205.8 210.0 +2.5 314 1,183 -175
Nov10 100907 208.6 209.6 205.8 206.6 -1.9 646 6,332 +122
Jan11 100907 228.0 228.6 225.6 227.9 -0.9 72 1,059 +47
Mar11 100907 242.2 242.2 242.2 242.2 -0.2 16 62 +13
Total Volume and Open Interest 1,048 8,639 +7
Crude Oil(NYM)
Oct10 100907 74.30 74.63 72.63 74.09 -0.51 379,300 301,218 -2,217
Nov10 100907 75.60 76.33 74.24 75.85 -0.12 143,855 194,586 +7,776
Dec10 100907 76.91 78.00 75.69 77.47 +0.18 90,731 219,699 +5,208
Jan11 100907 78.04 79.13 76.72 78.73 +0.48 22,747 60,154 +756
Feb11 100907 78.96 79.82 77.75 79.61 +0.57 8,765 33,264 -487
Mar11 100907 79.57 80.49 78.26 80.29 +0.60 9,610 45,227 +1,433
Apr11 100907 80.29 81.00 79.03 80.77 +0.61 3,768 18,910 +297
May11 100907 80.69 81.30 79.40 81.19 +0.62 2,425 12,915 +30
Jun11 100907 80.70 81.91 79.62 81.59 +0.63 8,786 55,821 +362
Jul11 100907 80.65 81.98 80.65 81.98 +0.64 1,442 26,111 -71
Aug11 100907 82.25 82.32 82.25 82.32 +0.66 884 9,184 -233
Sep11 100907 81.11 82.65 81.11 82.65 +0.68 735 11,551 -46
Oct11 100907 82.96 82.96 82.96 82.96 +0.70 226 7,563 -66
Nov11 100907 83.28 83.28 83.28 83.28 +0.71 596 12,209 -92
Dec11 100907 82.82 84.08 81.50 83.61 +0.71 11,879 119,773 -1,318
Jan12 100907 83.82 83.82 83.82 83.82 +0.72 483 10,771 +343
Total Volume and Open Interest 693,247 1,353,729 +12,368
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100907 74.350 74.650 72.650 74.100 -0.500 15,810 6,411 +751
Nov10 100907 75.900 76.325 74.225 75.850 -0.125 682 1,369 +129
Dec10 100907 77.025 77.650 75.625 77.475 +0.175 108 1,020 +45
Jan11 100907 78.100 78.725 77.000 78.725 +0.475 75 331 +71
Feb11 100907 79.600 79.600 79.600 79.600 +0.550 0 5 +0
Mar11 100907 80.300 80.300 80.300 80.300 +0.600 0 6 +0
Apr11 100907 80.775 80.775 80.775 80.775 +0.625 0 3 +0
May11 100907 81.200 81.200 81.200 81.200 +0.625 1 1 +1
Jun11 100907 81.600 81.600 81.600 81.600 +0.650 0 2 +0
Total Volume and Open Interest 16,678 9,262 +995
Heating Oil(NYM)
Oct10 100907 205.30 210.00 202.65 207.43 +1.70 64,545 80,365 -2,347
Nov10 100907 207.33 211.76 204.89 209.69 +1.62 19,282 47,772 +118
Dec10 100907 209.31 213.95 207.36 212.08 +1.59 16,348 59,103 +1,463
Jan11 100907 213.24 215.57 210.77 214.82 +1.61 7,270 34,967 -95
Feb11 100907 214.03 218.27 212.73 216.53 +1.61 1,347 13,992 +214
Mar11 100907 215.58 217.59 213.82 217.33 +1.70 1,341 13,488 +625
Apr11 100907 212.87 218.39 212.78 217.31 +1.70 553 7,384 +165
May11 100907 213.22 218.89 213.13 217.50 +1.63 481 7,595 -2
Jun11 100907 214.21 219.40 213.06 217.91 +1.56 1,169 25,290 +37
Jul11 100907 216.11 219.51 215.54 219.51 +1.56 292 2,568 +67
Aug11 100907 217.80 221.66 217.05 221.19 +1.49 193 2,443 +143
Sep11 100907 219.85 223.29 219.02 223.29 +1.43 23 1,437 +9
Total Volume and Open Interest 113,776 317,446 +315
Gasoline(NYMEX)
Oct10 100907 191.62 196.61 188.16 193.29 +1.34 45,604 89,612 -578
Nov10 100907 191.49 196.31 188.39 193.29 +1.19 21,325 53,505 +1,940
Dec10 100907 192.45 196.52 189.45 194.10 +1.05 14,001 32,107 -317
Jan11 100907 194.50 198.17 191.63 196.27 +1.08 3,363 18,464 +946
Feb11 100907 195.88 199.71 194.34 198.61 +1.06 785 6,191 +88
Mar11 100907 199.90 201.50 197.43 200.96 +1.04 788 5,606 +112
Apr11 100907 210.84 212.95 208.76 212.95 +0.90 566 10,224 +75
May11 100907 209.74 214.18 209.74 214.18 +1.05 430 3,742 +72
Jun11 100907 213.87 215.19 211.20 215.19 +1.16 754 8,516 +327
Jul11 100907 211.90 215.49 211.90 215.49 +1.09 187 2,353 +179
Total Volume and Open Interest 88,021 240,813 +3,203
e-miNY RBOB Gasoline(NYM)
Oct10 100907 193.30 193.30 193.29 193.30 +1.30 0 2 +0
Nov10 100907 193.30 193.30 193.29 193.30 +1.20 0 1 +0
Dec10 100907 194.10 194.10 194.10 194.10 +1.00 0 1 +0
Jan11 100907 196.30 196.30 196.27 196.30 +1.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100907 3.933 3.933 3.768 3.852 -0.087 97,034 191,256 -2,979
Nov10 100907 4.147 4.159 3.996 4.098 -0.072 29,573 148,809 +301
Dec10 100907 4.455 4.455 4.293 4.387 -0.078 21,754 58,351 -1,378
Jan11 100907 4.594 4.634 4.480 4.571 -0.077 19,996 87,659 +1,721
Feb11 100907 4.600 4.627 4.474 4.562 -0.078 2,545 25,338 +45
Mar11 100907 4.521 4.546 4.403 4.495 -0.074 4,717 53,427 -568
Apr11 100907 4.400 4.437 4.336 4.427 -0.062 5,512 53,130 -38
May11 100907 4.445 4.462 4.366 4.452 -0.059 2,282 20,290 +1,103
Jun11 100907 4.457 4.517 4.420 4.507 -0.055 1,584 8,589 +79
Jul11 100907 4.527 4.590 4.495 4.578 -0.051 1,245 7,860 +7
Aug11 100907 4.577 4.642 4.550 4.630 -0.047 1,610 7,772 -80
Sep11 100907 4.628 4.669 4.579 4.655 -0.044 1,664 7,774 +5
Oct11 100907 4.684 4.749 4.653 4.737 -0.044 4,435 21,535 +240
Nov11 100907 4.910 4.987 4.910 4.987 -0.034 308 7,274 +76
Dec11 100907 5.230 5.290 5.220 5.290 -0.029 305 16,215 +145
Jan12 100907 5.401 5.467 5.385 5.465 -0.029 545 14,287 +235
Total Volume and Open Interest 195,500 817,149 -668
Brent Crude Oil(ICE)
Oct10 100907 76.99 78.32 75.56 77.74 +0.87 59,818 180,938 -7,144
Nov10 100907 76.83 78.44 75.71 77.87 +0.83 37,904 176,572 +2,514
Dec10 100907 77.30 78.91 76.23 78.39 +0.83 20,830 136,650 -409
Jan11 100907 77.87 79.47 76.85 78.96 +0.85 5,191 46,981 -78
Feb11 100907 78.44 80.00 77.42 79.56 +0.89 2,294 25,620 -639
Mar11 100907 79.00 80.19 77.99 80.13 +0.90 2,070 18,410 -60
Apr11 100907 78.55 80.75 78.49 80.71 +0.93 1,192 15,801 -24
May11 100907 79.05 81.28 78.98 81.24 +0.96 986 16,926 +185
Jun11 100907 80.53 81.94 79.45 81.75 +0.99 1,625 31,958 -50
Jul11 100907 82.25 82.25 82.25 82.25 +1.01 62 8,490 +6
Aug11 100907 82.55 82.68 82.55 82.68 +1.02 11 4,982 +2
Sep11 100907 83.06 83.06 83.06 83.06 +1.04 17 6,422 +0
Oct11 100907 83.41 83.41 83.41 83.41 +1.04 91 3,783 +42
Nov11 100907 83.74 83.74 83.74 83.74 +1.04 90 8,399 +6
Total Volume and Open Interest 133,362 811,223 -5,510
Gas Oil(ICE)
Sep10 100907 648.50 662.50 641.00 646.50 -1.75 36,266 61,859 -7,945
Oct10 100907 652.00 665.50 643.50 649.25 -2.00 64,800 117,660 +506
Nov10 100907 654.75 668.00 646.25 652.00 -2.25 23,887 65,613 +3,597
Dec10 100907 656.75 670.75 649.00 655.00 -2.50 20,865 85,367 -646
Jan11 100907 658.00 675.00 654.00 659.75 -2.25 3,623 47,323 -545
Feb11 100907 658.50 676.00 658.00 663.50 -2.50 2,126 28,895 +963
Mar11 100907 662.00 682.50 661.75 667.00 -2.75 1,185 19,086 +140
Apr11 100907 667.50 684.75 667.50 670.00 -3.00 484 18,449 -16
May11 100907 669.75 688.75 669.75 673.00 -3.25 431 16,781 +21
Jun11 100907 673.50 691.00 670.50 676.00 -3.25 1,083 48,746 +243
Total Volume and Open Interest 65,682 630,649 +3,119
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100907 1.875 1.902 1.875 1.901 +0.017 47 891 +2
Nov10 100907 1.824 1.835 1.824 1.832 +0.008 62 1,021 -5
Dec10 100907 1.800 1.817 1.800 1.816 +0.004 147 1,829 -47
Jan11 100907 1.814 1.815 1.814 1.814 +0.006 90 1,338 -37
Feb11 100907 1.810 1.824 1.810 1.820 -0.005 22 916 +22
Mar11 100907 1.840 1.840 1.830 1.835 unch 45 710 +5
Apr11 100907 1.850 1.850 1.850 1.850 +0.005 9 662 +5
Total Volume and Open Interest 633 9,921 -99
WTI Crude Oil(ICE)
Oct10 100907 74.01 74.62 72.63 74.09 unch 17,941 83,644 +997
Nov10 100907 75.52 76.32 74.23 75.85 +0.22 11,200 67,623 +2,965
Dec10 100907 77.02 77.88 75.66 77.47 +0.45 8,883 109,915 +977
Jan11 100907 78.03 79.00 76.82 78.73 +0.71 1,972 22,790 -90
Feb11 100907 78.74 79.77 78.05 79.61 +0.78 402 11,418 -52
Mar11 100907 78.83 80.44 78.36 80.29 +0.81 697 12,861 +477
Apr11 100907 79.31 80.86 78.85 80.77 +0.81 68 7,657 +8
May11 100907 79.26 81.29 79.26 81.19 +0.83 49 4,642 -11
Jun11 100907 79.64 81.75 79.64 81.59 +0.83 52 26,975 -80
Jul11 100907 81.98 81.98 81.98 81.98 +0.83 8 10,247 +5
Aug11 100907 82.32 82.32 82.32 82.32 +0.84 8 3,936 +0
Sep11 100907 82.65 82.65 82.65 82.65 +0.85 0 5,115 +0
Oct11 100907 82.96 82.96 82.96 82.96 +0.85 0 3,124 +0
Nov11 100907 83.28 83.28 83.28 83.28 +0.85 0 5,870 +0
Dec11 100907 81.61 83.85 81.61 83.61 +0.85 900 48,240 +118
Jan12 100907 83.82 83.82 83.82 83.82 +0.85 0 4,624 +0
Total Volume and Open Interest 42,579 491,618 +5,400
US Dollar Index(ICE)
Sep10 100907 82.330 82.940 82.305 82.845 +0.720 5,097 21,469 -1,379
Dec10 100907 82.600 83.290 82.600 83.140 +0.705 1,537 2,954 +1,548
Mar11 100907 83.480 83.480 83.480 83.480 +0.685      
Total Volume and Open Interest 6,634 24,425 +169
Australian Dollar(CME)
Sep10 100907 91.52 91.75 90.86 91.15 -0.43 89,632 102,297 -3,315
Dec10 100907 90.56 90.77 89.88 90.17 -0.42 10,527 14,580 +8,436
Mar11 100907 89.18 89.60 89.18 89.18 -0.42 2 232 -1
Total Volume and Open Interest 100,161 117,265 +5,120
British Pound(CME)
Sep10 100907 154.48 154.88 152.95 153.42 -1.04 96,551 130,688 -4,971
Dec10 100907 154.41 154.77 152.84 153.33 -1.03 5,396 8,702 +2,116
Mar11 100907 153.47 154.27 152.83 153.24 -1.03 4 145 -3
Total Volume and Open Interest 101,951 139,536 -2,858
Canadian Dollar(CME)
Sep10 100907 96.19 96.70 95.37 95.47 -0.73 105,374 85,293 -6,947
Dec10 100907 96.01 96.52 95.19 95.28 -0.75 9,220 24,571 +2,715
Mar11 100907 95.85 96.07 95.11 95.12 -0.74 130 1,384 +68
Jun11 100907 94.95 95.66 94.92 94.92 -0.74 3 416 +0
Total Volume and Open Interest 114,727 111,713 -4,164
Japanese Yen(CME)
Sep10 100907 118.55 119.76 118.36 119.37 +0.95 166,776 119,257 -11,660
Dec10 100907 118.66 119.87 118.50 119.49 +0.95 14,857 18,242 +9,746
Mar11 100907 119.93 119.93 118.68 119.62 +0.94 0 74 +0
Total Volume and Open Interest 181,633 137,642 -1,914
Swiss Franc(CME)
Sep10 100907 98.35 99.22 98.20 99.10 +0.89 47,112 60,074 +171
Dec10 100907 98.46 99.31 98.34 99.19 +0.88 3,586 6,372 +1,848
Mar11 100907 98.55 99.29 98.40 99.29 +0.89 0 11 +0
Total Volume and Open Interest 50,698 66,458 +2,019
EuroFX(CME)
Sep10 100907 128.93 129.19 126.77 127.00 -1.78 272,209 211,835 -10,783
Dec10 100907 128.91 129.13 126.73 126.97 -1.77 15,034 24,998 +7,163
Mar11 100907 128.97 128.97 126.73 126.94 -1.75 16 315 +1
Total Volume and Open Interest 287,259 237,155 -3,619
Mexican Peso(CME)
Sep10 100907 771.0 773.8 763.2 765.5 -6.0 43,111 64,129 -17,179
Oct10 100907 764.0 770.0 764.0 764.0 -6.0      
Total Volume and Open Interest 63,935 93,975 -2,706
Brazilian Real(CME)
Oct10 100907 576.65 576.65 574.25 576.65 +2.40 0 62 +0
Nov10 100907 572.25 572.25 570.65 572.25 +1.60 4 3 +2
Dec10 100907 569.60 569.60 569.60 569.60 +2.65 711 3,112 +613
Jan11 100907 563.90 563.90 562.20 563.90 +1.70      
Total Volume and Open Interest 715 3,184 +615
30-Year T-Bonds(CBOT)
Sep10 100907 132~230 134~150 132~200 134~110 +1~150 23,773 34,916 -8,596
Dec10 100907 131~090 133~020 131~060 132~300 +1~150 360,109 651,172 -18,264
Mar11 100907 131~260 131~260 130~110 131~260 +1~150 5 32 +0
Total Volume and Open Interest 383,887 686,120 -26,860
10-Year T-Notes(CBOT)
Sep10 100907 124~275 125~275 124~255 125~265 +0~265 94,834 114,491 -37,283
Dec10 100907 123~280 124~290 123~250 124~270 +0~265 1,327,998 1,648,961 +5,091
Mar11 100907 123~285 124~060 123~115 124~060 +0~265 7 67 +0
Total Volume and Open Interest 1,422,839 1,763,553 -32,192
5-Year T-Notes(CBOT)
Sep10 100907 120~041 120~112 120~041 120~107 +0~051 44,983 91,244 -17,774
Dec10 100907 119~074 120~012 119~060 120~007 +0~054 512,532 885,530 +16,012
Mar11 100907 119~013 119~013 118~087 119~013 +0~054      
Total Volume and Open Interest 557,515 976,774 -1,762
2 Year T-Notes(CBOT)
Sep10 100907 109~083 109~091 109~078 109~091 +0~006 28,781 30,579 -11,892
Dec10 100907 109~060 109~071 109~057 109~071 +0~006 210,005 654,701 +6,750
Mar11 100907 109~041 109~041 109~035 109~041 +0~006      
Total Volume and Open Interest 238,786 685,280 -5,142
Eurodollars(CME)
Sep10 100907 99.705 99.707 99.690 99.698 -0.005 114,751 778,541 -12,816
Dec10 100907 99.610 99.625 99.550 99.550 -0.055 201,748 1,076,710 -16,579
Mar11 100907 99.540 99.555 99.495 99.500 -0.035 228,916 1,136,748 +40,862
Jun11 100907 99.425 99.455 99.415 99.420 unch 265,954 849,675 -17,445
Sep11 100907 99.290 99.335 99.280 99.320 +0.035 337,339 975,361 +3,176
Dec11 100907 99.120 99.185 99.105 99.180 +0.060 226,048 741,225 +1,468
Mar12 100907 98.945 99.030 98.925 99.025 +0.080 205,297 509,210 -916
Jun12 100907 98.750 98.860 98.735 98.855 +0.100 148,643 391,000 +2,132
Sep12 100907 98.570 98.695 98.550 98.685 +0.110 84,984 289,362 +2,663
Dec12 100907 98.375 98.500 98.350 98.490 +0.110 64,080 199,703 +278
Mar13 100907 98.185 98.335 98.180 98.325 +0.115 54,834 198,852 -4,940
Jun13 100907 98.010 98.150 97.995 98.135 +0.115 58,920 134,430 +2,714
Sep13 100907 97.820 97.970 97.815 97.955 +0.120 21,526 102,200 +1,088
Dec13 100907 97.630 97.790 97.630 97.770 +0.125 24,121 81,432 +1,647
Mar14 100907 97.470 97.635 97.465 97.615 +0.130 18,874 76,054 -699
Jun14 100907 97.300 97.470 97.300 97.450 +0.135 20,293 53,378 +2,057
Sep14 100907 97.150 97.305 97.150 97.285 +0.135 12,535 40,526 +811
Dec14 100907 96.980 97.135 96.980 97.115 +0.140 11,695 61,848 +339
Total Volume and Open Interest 2,148,097 7,876,929 +16,582
30 Day Federal Funds(CBOT)
Sep10 100907 99.817 99.817 99.812 99.815 unch 1,285 53,324 -433
Oct10 100907 99.815 99.815 99.810 99.815 unch 2,876 64,727 -181
Nov10 100907 99.815 99.820 99.810 99.815 unch 6,768 82,201 +1,635
Dec10 100907 99.820 99.825 99.815 99.820 unch 4,342 76,782 +342
Jan11 100907 99.825 99.830 99.820 99.825 unch 2,596 61,945 +30
Feb11 100907 99.815 99.820 99.815 99.815 unch 2,434 56,236 -803
Total Volume and Open Interest 30,333 566,953 +2,266
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 100907 99.645 99.645 99.645 99.645 -0.005 0 1,389 -231
Dec10 100907 99.680 99.680 99.680 99.680 -0.005 0 627 +0
Mar11 100907 99.688 99.688 99.688 99.688 -0.012 0 367 +0
Jun11 100907 99.715 99.715 99.715 99.715 -0.013      
Sep11 100907 99.705 99.705 99.705 99.705 -0.025      
Dec11 100907 99.710 99.710 99.710 99.710 -0.025      
Mar12 100907 99.675 99.675 99.675 99.675 -0.025      
Jun12 100907 99.725 99.725 99.725 99.725 -0.025      
Sep12 100907 99.785 99.785 99.785 99.785 -0.025      
Dec12 100907 99.480 99.480 99.480 99.480 -0.025      
Total Volume and Open Interest 0 2,383 -231
3-Mth Euro-Yen(SGX)
Dec10 100907 99.66 99.68 99.66 99.68 0.00 1 1,879 +0
Mar11 100907 99.68 99.69 99.68 99.69 0.00 102 2,041 -102
Jun11 100907 99.71 99.71 99.71 99.71 -0.01 312 3,635 +300
Sep11 100907 99.71 99.71 99.71 99.71 -0.02 0 111 +0
Dec11 100907 99.69 99.71 99.69 99.71 -0.02 0 110 +0
Mar12 100907 99.68 99.68 99.68 99.68 -0.02 0 305 +0
Jun12 100907 99.72 99.72 99.72 99.72 -0.02 0 754 +0
Sep12 100907 99.79 99.79 99.79 99.79 -0.02 0 310 +0
Total Volume and Open Interest 761 12,715 +144
Japanese Gov't Bonds(SGX)
Sep10 100907 141.30 141.73 141.19 141.63 +0.30 10,957 19,333 -2,747
Dec10 100907 141.10 141.53 141.01 141.44 +0.34 9,445 10,656 +6,718
Mar11 100907 139.35 139.35 139.35 139.35 +0.34      
Total Volume and Open Interest 20,402 29,989 +3,971
Euro-Bund(EUREX)
Sep10 100907 132.26 133.25 132.26 133.20 +1.04 838,816 349,137 -545,010
Dec10 100907 130.74 131.74 130.74 131.70 +1.05 620,177 782,940 +110,826
Mar11 100907 131.03 131.74 131.02 131.68 +1.00 265 190 -2,724
Total Volume and Open Interest 1,459,258 1,132,267 -436,908
Euro-Bobl(EUREX)
Sep10 100907 122.10 122.71 122.10 122.66 +0.55 700,878 217,305 -403,898
Dec10 100907 120.69 121.32 120.69 121.26 +0.54 564,607 637,664 +188,645
Mar11 100907 120.66 120.66 120.66 120.66 +0.55      
Total Volume and Open Interest 1,265,485 854,969 -215,253
3-Mth Euribor(EUREX)
Sep10 100907 99.125 99.125 99.125 99.125 unch 2 3,399 -1
Dec10 100907 99.065 99.070 99.065 99.065 unch 149 3,313 +7
Mar11 100907 99.025 99.030 99.020 99.030 +0.025 309 1,925 +279
Total Volume and Open Interest 463 13,196 +288
Long Gilt(LIFFE)
Sep10 100907 125~12 125~31 125~12 125~29 +0~23 3,397 18,258 -2,783
Dec10 100907 124~00 124~23 123~31 124~18 +0~23 38,714 286,013 -15,238
Total Volume and Open Interest 42,111 304,271 -18,021
3-Mth Short Sterling(LIFFE)
Sep10 100907 99.26 99.27 99.25 99.25 -0.02 7,007 322,148 +700
Dec10 100907 99.20 99.21 99.17 99.18 -0.01 20,318 333,993 -5,284
Mar11 100907 99.15 99.16 99.12 99.13 -0.01 16,004 302,946 -1,579
Jun11 100907 99.07 99.09 99.06 99.07 unch 15,005 305,238 -3,294
Sep11 100907 98.98 98.99 98.96 98.98 +0.01 22,316 356,651 +84
Dec11 100907 98.81 98.86 98.81 98.85 +0.03 34,748 392,820 -2,614
Total Volume and Open Interest 148,804 2,547,870 -7,577
3-Mth Euribor(LIFFE)
Sep10 100907 99.125 99.130 99.120 99.125 unch 28,943 604,042 -5,195
Dec10 100907 99.065 99.075 99.060 99.065 unch 72,020 636,950 -1,611
Mar11 100907 99.010 99.035 99.005 99.030 +0.025 53,180 600,590 -18,385
Total Volume and Open Interest 383,173 3,763,638 -45,003
3-Mth Aus T-Bills(SFE)
Sep10 100907 95.23 95.24 95.22 95.23 unch 18,044 70,956 -14,629
Dec10 100907 95.21 95.23 95.17 95.21 unch 51,924 226,739 -8,082
Mar11 100907 95.15 95.17 95.11 95.16 +0.01 17,484 117,815 -3,540
Jun11 100907 95.11 95.13 95.08 95.13 +0.02 7,565 71,571 -2,039
Sep11 100907 95.08 95.11 95.06 95.11 +0.03 3,485 45,563 -441
Dec11 100907 95.03 95.08 95.03 95.07 +0.03 1,763 32,623 -848
Mar12 100907 94.99 95.04 94.99 95.04 +0.04 279 32,255 -89
Jun12 100907 94.97 95.02 94.97 95.02 +0.04 1,026 13,141 +53
Sep12 100907 94.98 95.01 94.96 95.00 +0.03 102 2,696 +100
Dec12 100907 94.93 94.99 94.93 94.99 +0.03 50 1,199 +45
Total Volume and Open Interest 101,756 615,846 -29,504
10-Year Aus T-Bonds(SFE)
Sep10 100907 95.09 95.15 95.08 95.14 +0.05 35,081 366,083 -3,303
Dec10 100907 95.08 95.11 95.05 95.11 +0.05 1,003 1,183 +989
Total Volume and Open Interest 36,084 367,266 -2,314
3-Year Aus T-Bonds(SFE)
Sep10 100907 95.45 95.48 95.42 95.48 +0.03 116,029 586,396 -16,649
Dec10 100907 95.45 95.47 95.44 95.47 +0.03 362 518 +362
Total Volume and Open Interest 116,391 586,914 -16,287
Gold(CMX)
Oct10 100907 1246.6 1260.3 1245.0 1257.9 +8.1 6,451 40,844 -1,631
Dec10 100907 1250.3 1261.6 1246.4 1259.3 +8.2 107,016 387,391 -1,602
Feb11 100907 1252.7 1262.0 1247.9 1260.8 +8.2 1,394 21,468 +29
Apr11 100907 1262.1 1263.2 1261.6 1262.1 +8.2 148 17,753 -70
Jun11 100907 1253.2 1264.4 1253.2 1263.6 +8.2 3 16,024 +0
Aug11 100907 1257.0 1266.0 1257.0 1265.1 +8.2 22 8,838 -8
Oct11 100907 1267.3 1267.3 1266.8 1266.8 +8.1 4 7,371 +0
Dec11 100907 1259.4 1269.1 1259.1 1268.6 +8.0 211 15,030 +12
Feb12 100907 1270.0 1270.6 1270.0 1270.6 +7.8 0 6,671 +0
Apr12 100907 1272.7 1272.7 1272.7 1272.7 +7.5 0 6,156 +0
Jun12 100907 1275.2 1275.2 1274.3 1275.2 +7.3 85 8,468 +16
Total Volume and Open Interest 117,041 580,127 -1,902
Silver(CMX)
Sep10 100907 1987.0 2000.0 1958.5 1988.3 -3.2 218 1,764 -43
Dec10 100907 1994.0 2004.5 1958.5 1991.4 -3.5 32,087 98,221 +3,653
Mar11 100907 1998.5 2005.0 1965.0 1995.9 -3.5 631 13,023 +147
May11 100907 2004.5 2004.5 1998.2 1998.2 -3.5 15 8,063 +1
Jul11 100907 1991.5 2007.0 1991.5 2000.4 -3.7 5 5,575 -1
Sep11 100907 2008.0 2008.0 2002.5 2002.5 -3.8 100 1,285 +100
Dec11 100907 2006.0 2015.5 1998.0 2005.4 -4.0 172 4,158 -38
Total Volume and Open Interest 33,847 137,796 +4,079
Platinum(NYMEX)
Oct10 100907 1565.2 1568.4 1546.3 1556.3 -4.8 3,844 27,821 +66
Jan11 100907 1569.6 1572.0 1552.9 1561.5 -4.6 390 3,761 +285
Apr11 100907 1563.5 1563.5 1562.5 1563.5 -4.6 42 299 +42
Jul11 100907 1563.5 1563.5 1562.5 1563.5 -4.6      
Total Volume and Open Interest 4,276 31,887 +393
Palladium(NYMEX)
Sep10 100907 529.00 530.60 519.00 521.60 -7.45 15 104 -71
Dec10 100907 533.00 533.00 520.75 523.20 -8.25 1,448 21,174 +622
Mar11 100907 526.45 526.45 523.75 524.50 -8.20 2 70 +0
Total Volume and Open Interest 1,465 21,360 +551
Copper(CMX)
Sep10 100907 348.00 351.75 342.00 346.35 -3.00 661 3,604 -425
Dec10 100907 349.35 353.45 342.00 347.05 -2.95 25,994 97,707 +3,174
Mar11 100907 349.70 353.10 342.95 347.95 -2.85 1,789 19,220 +72
May11 100907 352.00 352.00 346.00 348.10 -2.90 650 3,351 +589
Jul11 100907 346.10 348.20 346.10 348.20 -2.90 32 2,926 -2
Total Volume and Open Interest 29,978 139,919 +3,617
DJIA Index(CBOT)
Sep10 100907 10435 10465 10328 10338 -98 813 10,056 -15
Dec10 100907 10379 10395 10272 10272 -99 43 75 +16
Mar11 100907 10206 10304 10206 10206 -98      
Jun11 100907 10153 10251 10153 10153 -98      
Total Volume and Open Interest 856 10,131 +1
E-mini DJIA Index(CBOT)
Sep10 100907 10430 10471 10321 10338 -98 128,020 85,183 +851
Dec10 100907 10370 10404 10258 10272 -99 908 915 -109
Mar11 100907 10206 10206 10206 10206 -98 3 16 -3
Jun11 100907 10153 10153 10153 10153 -98 0 1 +0
Total Volume and Open Interest 128,931 86,115 +739
S & P 500(CME)
Sep10 100907 1103.40 1107.10 1090.00 1091.20 -12.30 24,127 299,198 -557
Dec10 100907 1093.50 1094.00 1085.50 1086.30 -12.20 5,179 26,240 +3,574
Mar11 100907 1083.50 1085.90 1079.90 1081.20 -12.20 0 905 +0
Jun11 100907 1076.50 1076.50 1075.20 1076.50 -12.20 0 1,118 +0
Total Volume and Open Interest 29,306 327,461 +3,017
S & P 500 E-Mini(Globex)
Sep10 100907 1103.75 1107.25 1089.75 1091.25 -12.25 2,017,072 2,850,566 -25,304
Dec10 100907 1094.50 1102.25 1085.00 1086.25 -12.25 39,641 110,174 +21,097
Total Volume and Open Interest 2,056,746 2,961,041 -4,210
NASDAQ 100(CME)
Sep10 100907 1866.80 1878.30 1853.00 1857.50 -9.50 718 24,828 -101
Dec10 100907 1861.00 1861.00 1853.00 1855.00 -9.80 50 158 +29
Mar11 100907 1852.50 1853.80 1852.50 1852.50 -9.80      
Total Volume and Open Interest 768 24,986 -72
NASDAQ 100 E-Mini(Globex)
Sep10 100907 1867.50 1878.00 1853.80 1857.50 -9.50 306,188 342,529 +1,352
Dec10 100907 1864.80 1874.80 1851.30 1855.00 -9.80 4,293 3,126 +1,653
Total Volume and Open Interest 310,481 345,670 +3,005
S & P Midcap 400(CME)
Sep10 100907 756.30 756.30 754.00 756.30 -9.00 11 3,494 +0
Dec10 100907 754.00 754.00 754.00 754.00 -9.00      
Mar11 100907 752.00 752.00 752.00 752.00 -9.00      
Total Volume and Open Interest 11 3,494 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100907 9200 9330 9090 9100 -85 11,666 30,048 -1,579
Dec10 100907 9175 9280 9080 9090 -95 1,756 4,119 +1,082
Total Volume and Open Interest 13,422 34,167 -497
Nikkei 225(SGX)
Sep10 100907 9265 9315 9195 9205 -70 147,292 208,167 -4,021
Dec10 100907 9210 9260 9140 9150 -75 23,930 29,092 +12,940
Mar11 100907 9145 9145 9145 9145 -70 0 41 +0
Total Volume and Open Interest 172,105 247,215 +9,599
CAC 40(EURONEXT)
Sep10 100907 3683.5 3685.5 3620.0 3643.5 -40.0 50,281 409,605 -15,361
Oct10 100907 3651.0 3656.5 3635.5 3645.0 -39.5 1,277 1,517 +943
Nov10 100907 3627.5 3627.5 3627.5 3627.5 -38.5      
Total Volume and Open Interest 51,623 413,216 -14,358
Hang Seng Index(HKFE)
Sep10 100907 21335 21409 21280 21369 +16 63,591 91,375 +3,280
Oct10 100907 21335 21406 21278 21370 +23 731 1,081 +251
Total Volume and Open Interest 64,558 94,808 +3,539
DAX(EUREX)
Sep10 100907 6152.5 6152.5 6082.0 6122.0 -28.0 47,281 140,701 -8,594
Dec10 100907 6156.5 6157.5 6090.5 6129.5 -28.5 5,602 15,345 +1,479
Mar11 100907 6149.5 6153.0 6108.5 6140.5 -28.0 2,780 3,230 -906
Total Volume and Open Interest 55,663 159,276 -8,021
FT-SE 100(EURONEXT)
Sep10 100907 5426.00 5426.50 5376.00 5411.50 -18.50 34,020 647,924 -3,415
Dec10 100907 5405.00 5405.00 5356.00 5390.50 -18.50 3,417 17,616 +257
Mar11 100907 5347.00 5347.00 5347.00 5347.00 -19.00 0 980 +0
Total Volume and Open Interest 37,442 666,774 -3,153
SPI 200(SFE)
Sep10 100907 4588.0 4597.0 4554.0 4577.0 -15.0 40,886 235,714 +3,035
Dec10 100907 4606.0 4615.0 4586.0 4599.0 -12.0 3,455 6,620 +2,396
Mar11 100907 4594.0 4594.0 4575.0 4588.0 -13.0 156 1,538 +39
Total Volume and Open Interest 44,534 244,802 +5,427
GSCI(CME)
Sep10 100907 511.00 519.20 510.00 515.00 unch 597 13,698 -100
Oct10 100907 521.30 525.00 515.50 521.30 +0.90 106 143 +45
Nov10 100907 528.00 530.60 522.00 528.00 +2.00 2 0 +0
Total Volume and Open Interest 705 13,841 -55
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