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 09, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100909 1036.25 1040.00 1030.75 1037.75 -3.50 412 1,281 -293
Nov10 100909 1050.00 1053.00 1033.75 1046.00 -2.75 67,715 305,756 -1,162
Jan11 100909 1058.50 1062.00 1043.00 1055.25 -3.00 18,120 94,936 +1,441
Mar11 100909 1064.00 1066.75 1052.00 1062.00 -2.25 6,809 30,107 +410
May11 100909 1066.00 1066.00 1053.50 1064.00 -1.75 5,844 38,356 +2,039
Jul11 100909 1070.75 1070.75 1056.50 1069.25 -1.50 3,759 26,764 -10
Aug11 100909 1055.25 1061.50 1055.00 1059.75 -1.75 16 210 +1
Sep11 100909 1035.25 1043.00 1035.25 1041.50 -1.50 5 234 +3
Nov11 100909 1029.75 1033.00 1019.75 1028.00 -2.25 3,987 31,081 +823
Jan12 100909 1031.75 1034.00 1031.75 1031.75 -2.25 6 197 +3
Mar12 100909 1031.00 1036.00 1031.00 1033.75 -2.25 0 85 +0
May12 100909 1033.75 1036.00 1033.75 1033.75 -2.25 0 89 +0
Jul12 100909 1042.50 1044.75 1042.50 1042.50 -2.25 0 108 +0
Aug12 100909 1036.50 1038.75 1036.50 1036.50 -2.25 0 2 +0
Total Volume and Open Interest 106,723 530,726 +3,254
Soybean Meal(CBOT)
Sep10 100909 308.10 308.90 304.60 305.50 -1.80 1,028 1,802 -614
Oct10 100909 302.10 303.10 298.60 299.00 -3.10 7,779 27,963 -715
Dec10 100909 304.80 305.80 300.60 302.00 -2.80 25,759 132,721 +1,074
Jan11 100909 304.70 305.40 301.60 302.60 -2.60 4,739 11,690 +688
Mar11 100909 306.10 306.30 302.40 303.70 -2.50 1,910 11,855 +318
May11 100909 304.00 305.30 302.50 303.60 -2.40 2,943 11,750 +285
Jul11 100909 307.20 307.20 304.00 304.50 -2.30 1,955 8,482 -71
Aug11 100909 302.00 303.40 301.00 301.00 -2.40 68 1,587 +3
Sep11 100909 295.30 297.70 295.30 295.30 -2.40 105 1,355 +36
Oct11 100909 288.00 288.50 286.30 286.30 -2.20 9 767 +3
Total Volume and Open Interest 47,194 214,423 +1,350
Soybean Oil(CBOT)
Sep10 100909 40.80 41.22 40.79 41.08 -0.08 3,204 2,210 -334
Oct10 100909 41.28 41.37 40.54 41.19 -0.09 12,500 35,065 -175
Dec10 100909 41.65 41.77 40.94 41.59 -0.09 41,548 165,075 +2,990
Jan11 100909 41.97 42.07 41.28 41.90 -0.08 9,142 25,782 +1,556
Mar11 100909 42.30 42.34 41.64 42.18 -0.08 6,940 16,277 +2,836
May11 100909 42.15 42.50 41.93 42.38 -0.06 3,013 11,000 +435
Jul11 100909 42.37 42.70 42.05 42.60 -0.04 2,732 9,864 +1,081
Aug11 100909 42.52 42.79 42.50 42.70 -0.04 3 550 +2
Sep11 100909 42.81 42.84 42.65 42.76 -0.04 3 372 +1
Oct11 100909 42.64 42.90 42.64 42.81 -0.04 3 279 +0
Total Volume and Open Interest 79,430 271,193 +8,467
Canola(WCE)
Nov10 100909 461.0 462.0 456.0 459.3 -1.7 13,391 112,054 -1,243
Jan11 100909 466.0 466.0 461.4 464.2 -1.6 4,594 26,497 +2,424
Mar11 100909 464.3 468.8 464.1 468.4 -1.2 192 5,340 +19
May11 100909 467.1 470.3 467.0 470.3 -0.8 6 2,046 +0
Jul11 100909 473.0 473.1 470.2 472.8 -2.0 1,212 3,444 +388
Total Volume and Open Interest 19,615 151,808 +1,600
Corn(CBOT)
Sep10 100909 447.75 457.00 445.00 456.25 +8.75 12,495 7,239 -2,136
Dec10 100909 462.25 472.00 459.50 470.75 +8.25 148,496 830,572 -11,308
Mar11 100909 475.75 485.00 473.25 484.00 +8.00 41,631 220,642 +8,257
May11 100909 480.00 488.00 477.75 487.50 +6.75 12,048 44,076 +16
Jul11 100909 484.00 490.75 481.25 489.75 +5.25 25,783 103,651 -1,872
Sep11 100909 465.00 473.25 464.25 473.25 +6.75 3,811 19,142 +942
Dec11 100909 449.00 457.25 448.00 457.25 +7.50 28,343 117,581 -2,626
Mar12 100909 458.25 465.25 456.00 465.25 +7.00 1,495 9,228 +155
May12 100909 463.00 470.00 463.00 470.00 +7.00 67 1,362 +13
Jul12 100909 467.25 474.00 467.00 474.00 +7.00 609 3,962 +13
Total Volume and Open Interest 275,365 1,372,644 -8,374
Wheat(CBOT)
Sep10 100909 683.75 707.25 683.00 706.75 +28.00 3,450 2,895 -541
Dec10 100909 712.50 743.00 706.00 738.00 +27.00 50,120 264,549 -1,634
Mar11 100909 740.00 770.00 735.00 766.25 +27.00 13,634 76,641 +1,378
May11 100909 745.00 770.75 741.00 767.25 +23.50 2,124 18,392 +386
Jul11 100909 720.75 743.75 712.25 738.75 +17.75 3,736 69,340 +405
Sep11 100909 725.50 747.25 725.50 742.50 +16.50 817 9,189 -31
Total Volume and Open Interest 75,851 478,400 +630
Wheat(KCBT)
Sep10 100909 724.25 747.50 724.25 747.50 +27.25 273 289 -311
Dec10 100909 734.75 764.50 731.00 760.00 +25.50 13,874 106,429 -1,458
Mar11 100909 747.00 775.00 743.50 772.00 +25.00 4,048 53,752 +1,959
May11 100909 743.00 770.50 743.00 767.00 +24.00 204 7,997 +70
Jul11 100909 718.00 740.25 713.00 737.00 +19.50 1,005 28,326 +212
Sep11 100909 730.00 742.00 730.00 741.00 +18.25 53 3,066 +48
Total Volume and Open Interest 19,508 204,203 +517
Wheat(MGE)
Sep10 100909 722.50 742.75 722.50 742.75 +24.25 88 171 -68
Dec10 100909 734.00 763.50 730.00 759.50 +26.25 3,908 28,943 -521
Mar11 100909 741.75 772.00 741.00 768.25 +26.00 1,711 15,401 +288
May11 100909 736.50 765.25 736.50 761.50 +25.00 206 2,465 +129
Jul11 100909 732.50 759.00 732.50 751.25 +18.50 142 6,801 -78
Total Volume and Open Interest 6,254 60,545 -168
Oats(CBOT)
Sep10 100909 300.50 301.75 295.50 301.75 +6.25 10 14 -8
Dec10 100909 304.00 314.75 300.50 314.75 +10.75 808 9,687 -11
Mar11 100909 309.00 322.25 309.00 322.25 +10.00 202 793 +118
May11 100909 316.25 326.25 316.25 326.25 +9.00 0 15 +0
Total Volume and Open Interest 1,088 10,635 +164
Rough Rice(CBOT)
Sep10 100909 11.48 11.69 11.48 11.68 +0.10 63 87 -143
Nov10 100909 11.76 11.92 11.67 11.88 +0.11 819 12,950 -16
Jan11 100909 11.97 12.17 11.95 12.15 +0.11 77 1,592 +60
Mar11 100909 12.33 12.42 12.33 12.42 +0.11 2 998 +1
Total Volume and Open Interest 963 17,240 -97
Live Cattle(CME)
Oct10 100909 97.300 97.700 96.750 96.900 -0.350 33,760 124,591 -10,788
Dec10 100909 99.800 100.100 99.480 99.650 -0.050 23,798 103,895 +2,706
Feb11 100909 101.135 101.480 100.680 100.950 -0.185 8,666 52,294 +951
Apr11 100909 102.450 102.550 101.700 101.830 -0.470 4,279 38,049 +82
Jun11 100909 98.750 98.800 98.150 98.400 -0.280 792 16,477 +1
Aug11 100909 98.400 98.400 97.680 98.400 -0.100 224 4,919 +32
Total Volume and Open Interest 71,707 343,171 -6,924
Feeder Cattle(CME)
Sep10 100909 112.430 112.680 111.400 111.430 -0.670 909 3,860 -351
Oct10 100909 112.800 112.950 111.580 111.750 -0.680 6,402 12,670 -1,996
Nov10 100909 113.600 113.785 112.550 112.730 -0.700 3,282 9,002 +773
Jan11 100909 113.535 113.680 112.480 112.650 -0.700 836 4,672 +43
Mar11 100909 113.100 113.100 112.100 112.350 -0.535 86 2,161 +1
Apr11 100909 112.980 113.000 112.500 112.800 unch 18 395 -2
May11 100909 113.500 113.500 112.600 112.600 -0.300 26 839 +12
Total Volume and Open Interest 11,565 33,641 -1,516
Lean Hogs(CME)
Oct10 100909 76.400 77.750 76.150 77.385 +1.085 20,675 69,895 -7,691
Dec10 100909 74.350 75.680 74.180 75.135 +0.885 14,889 66,714 +1,222
Feb11 100909 77.700 78.800 77.580 78.500 +0.650 6,679 31,323 +895
Apr11 100909 79.000 79.900 78.850 79.650 +0.400 3,218 26,647 +1,180
May11 100909 82.150 83.000 82.150 82.580 +0.430 73 1,008 +21
Jun11 100909 84.300 85.150 84.230 85.150 +0.650 832 15,714 +349
Jul11 100909 82.600 83.180 82.400 82.930 +0.330 80 3,107 +34
Aug11 100909 80.200 81.000 80.000 80.900 +0.550 72 1,995 +30
Total Volume and Open Interest 46,538 216,914 -3,953
Class III Milk(CME)
Sep10 100909 16.23 16.33 16.19 16.29 +0.10 97 4,877 -19
Oct10 100909 15.70 15.80 15.65 15.75 +0.07 141 5,159 +90
Nov10 100909 14.92 15.06 14.92 15.04 +0.09 117 4,197 +54
Dec10 100909 14.50 14.59 14.48 14.54 +0.04 41 4,183 +15
Jan11 100909 13.92 14.04 13.92 14.00 +0.02 35 1,554 +20
Total Volume and Open Interest 734 25,183 +312
Cocoa(ICE)
Sep10 100909 2661 2670 2642 2642 -42 13 53 +1
Dec10 100909 2754 2762 2682 2694 -42 8,912 67,947 -158
Mar11 100909 2779 2790 2710 2720 -45 2,729 28,576 +947
May11 100909 2810 2810 2732 2742 -45 966 11,307 +65
Jul11 100909 2791 2792 2750 2759 -46 250 4,683 +14
Sep11 100909 2808 2808 2765 2772 -48 73 2,693 -19
Dec11 100909 2814 2814 2777 2781 -48 27 4,254 +13
Total Volume and Open Interest 12,972 126,844 +2,437
Coffee "C"(ICE)
Sep10 100909 191.35 192.00 189.15 189.15 -3.95 12 301 -12
Dec10 100909 191.45 194.00 189.30 190.70 -3.85 13,581 95,405 -860
Mar11 100909 193.95 194.85 190.15 191.75 -3.45 4,642 35,486 +788
May11 100909 192.45 193.50 189.95 190.50 -2.95 1,005 10,230 +375
Jul11 100909 191.20 192.00 189.35 189.35 -2.75 175 3,731 +73
Sep11 100909 189.50 190.40 188.25 188.25 -2.65 249 1,900 -59
Total Volume and Open Interest 19,744 148,414 +697
Orange Juice(ICE)
Sep10 100909 143.35 150.10 143.35 150.10 +7.55 24 207 -9
Nov10 100909 138.05 146.00 137.75 145.60 +7.55 1,037 15,801 -606
Jan11 100909 139.80 147.75 139.80 147.45 +7.45 484 5,376 +425
Mar11 100909 144.60 149.50 144.25 149.30 +7.50 7 745 +6
May11 100909 148.25 150.45 148.25 150.45 +6.90 3 251 +2
Jul11 100909 148.50 150.45 148.50 150.45 +6.25 1 1,208 +1
Total Volume and Open Interest 1,556 23,617 -181
Sugar #11(ICE)
Oct10 100909 21.37 22.67 21.32 22.43 +1.05 49,190 214,281 -6,522
Mar11 100909 20.79 21.58 20.70 21.38 +0.60 53,072 210,562 +4,893
May11 100909 19.73 20.42 19.64 20.28 +0.54 10,550 54,349 +469
Jul11 100909 18.65 19.32 18.57 19.19 +0.48 8,689 88,702 +682
Oct11 100909 18.20 18.62 18.20 18.55 +0.41 1,553 35,285 +291
Total Volume and Open Interest 125,147 673,319 +239
London Cocoa(LCE)
Sep10 100909 1895 1900 1860 1872 -18 23,126 38,434 -3,252
Dec10 100909 1912 1916 1869 1876 -31 27,321 57,747 +10,417
Mar11 100909 1932 1932 1890 1897 -29 4,315 47,650 +1,053
May11 100909 1939 1944 1903 1914 -25 672 17,672 +151
Jul11 100909 1953 1953 1915 1925 -25 687 7,791 +359
Sep11 100909 1962 1962 1927 1927 -32 271 4,645 +117
Dec11 100909 1974 1974 1935 1935 -34 281 9,004 +222
Total Volume and Open Interest 56,673 187,413 +9,067
London Sugar(LCE)
Oct10 100909 607.00 618.50 607.00 617.70 +8.90 6,005 14,160 -3,528
Dec10 100909 558.90 570.00 557.20 569.30 +10.20 3,839 25,862 +1,629
Mar11 100909 548.20 558.00 548.10 557.30 +9.00 875 12,139 +105
May11 100909 532.00 538.00 532.00 537.70 +7.40 167 4,886 +12
Aug11 100909 511.40 518.30 511.40 518.10 +6.40 137 3,920 +70
Total Volume and Open Interest 11,045 61,913 -1,697
Cotton(ICE)
Oct10 100909 90.50 91.34 90.03 90.37 -0.20 86 951 -10
Dec10 100909 90.78 91.62 89.95 90.46 -0.10 6,358 148,398 -728
Mar11 100909 89.14 89.92 88.60 89.08 -0.06 2,489 53,905 +16
May11 100909 88.60 89.35 88.46 88.75 -0.12 445 4,873 +192
Jul11 100909 88.28 88.79 87.93 88.30 -0.21 470 12,272 +93
Oct11 100909 82.90 82.90 82.90 82.90 +0.09 0 11 +0
Total Volume and Open Interest 10,213 226,095 -147
Lumber(CME)
Sep10 100909 218.5 227.5 217.5 222.6 +2.6 387 692 -131
Nov10 100909 215.6 226.6 215.5 226.6 +10.0 1,169 6,579 +186
Jan11 100909 234.6 247.9 234.5 247.3 +9.4 273 1,096 +36
Mar11 100909 250.5 261.5 250.5 255.6 +3.4 61 67 +5
Total Volume and Open Interest 1,890 8,437 +96
Crude Oil(NYM)
Oct10 100909 74.92 75.96 73.88 74.25 -0.42 359,759 258,993 -23,715
Nov10 100909 76.50 77.45 75.38 75.79 -0.58 174,429 214,309 +12,225
Dec10 100909 78.09 78.80 76.72 77.23 -0.68 103,515 214,472 +1,366
Jan11 100909 79.37 79.74 77.75 78.27 -0.77 31,274 64,219 -1,321
Feb11 100909 80.04 80.48 78.79 79.08 -0.81 17,458 35,372 +2,055
Mar11 100909 80.66 81.12 79.35 79.75 -0.83 13,973 51,358 +3,871
Apr11 100909 81.24 81.60 80.12 80.25 -0.84 5,448 19,632 +640
May11 100909 80.68 80.72 80.65 80.69 -0.84 3,622 13,595 +340
Jun11 100909 82.13 82.39 80.78 81.09 -0.85 12,278 57,763 +1,336
Jul11 100909 82.49 82.49 81.46 81.46 -0.86 955 26,684 +186
Aug11 100909 81.76 81.76 81.76 81.76 -0.87 769 9,340 +111
Sep11 100909 82.01 82.05 82.00 82.05 -0.88 1,412 11,875 -17
Oct11 100909 82.32 82.32 82.32 82.32 -0.90 613 7,751 -48
Nov11 100909 82.61 82.61 82.61 82.61 -0.91 819 12,143 +124
Dec11 100909 83.97 84.30 82.60 82.93 -0.92 20,142 121,303 +888
Jan12 100909 83.13 83.13 83.13 83.13 -0.92 419 11,003 +128
Total Volume and Open Interest 758,980 1,347,139 -92
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100909 74.950 75.975 73.875 74.250 -0.425 11,066 5,517 -113
Nov10 100909 76.550 77.450 75.450 75.800 -0.575 686 1,683 +115
Dec10 100909 78.200 78.850 76.975 77.225 -0.675 164 1,070 +21
Jan11 100909 79.550 79.550 78.275 78.275 -0.775 46 376 +43
Feb11 100909 79.075 79.075 79.075 79.075 -0.825 0 5 +0
Mar11 100909 79.750 79.750 79.750 79.750 -0.825 0 6 +0
Apr11 100909 80.250 80.250 80.250 80.250 -0.850 0 3 +0
May11 100909 80.700 80.700 80.700 80.700 -0.825 0 1 +0
Jun11 100909 81.100 81.100 81.100 81.100 -0.850 0 2 +0
Total Volume and Open Interest 11,970 8,779 +68
Heating Oil(NYM)
Oct10 100909 208.46 210.67 205.81 206.84 -1.33 52,635 74,076 -3,960
Nov10 100909 211.43 212.92 208.11 208.99 -1.59 16,846 52,200 +3,471
Dec10 100909 213.82 215.27 210.47 211.33 -1.79 15,342 60,294 +396
Jan11 100909 216.26 217.98 213.02 213.90 -1.98 4,626 34,683 -501
Feb11 100909 218.91 219.54 215.41 215.65 -1.99 1,657 14,232 -100
Mar11 100909 218.75 220.40 216.40 216.40 -1.98 1,422 12,755 -56
Apr11 100909 219.73 219.78 216.41 216.43 -1.87 825 7,464 +38
May11 100909 216.51 216.51 216.51 216.51 -1.88 1,831 7,964 +280
Jun11 100909 219.50 220.66 216.22 216.89 -1.81 5,778 26,882 +1,448
Jul11 100909 218.42 218.42 218.42 218.42 -1.86 578 2,757 +153
Aug11 100909 220.06 220.06 220.06 220.06 -1.87 27 2,294 +2
Sep11 100909 222.11 222.11 222.11 222.11 -1.88 17 1,452 +9
Total Volume and Open Interest 103,567 318,691 +1,839
Gasoline(NYMEX)
Oct10 100909 194.00 196.55 192.33 193.54 -0.40 45,359 82,054 -3,682
Nov10 100909 194.46 196.30 192.08 193.25 -0.67 23,671 59,675 +4,293
Dec10 100909 195.33 196.91 193.16 193.85 -0.96 11,715 32,239 +141
Jan11 100909 197.55 199.02 195.43 195.88 -1.12 4,180 18,685 -256
Feb11 100909 201.17 201.23 197.98 198.26 -1.16 970 6,307 +49
Mar11 100909 202.70 203.50 200.45 200.66 -1.18 1,918 5,995 +228
Apr11 100909 215.21 215.21 212.65 212.65 -1.12 1,297 10,871 +93
May11 100909 214.25 216.39 213.81 213.81 -1.14 1,213 4,001 +272
Jun11 100909 216.72 217.49 214.74 214.74 -1.17 988 8,693 +464
Jul11 100909 215.50 215.50 215.04 215.04 -1.16 91 2,355 +2
Total Volume and Open Interest 91,563 241,125 +1,574
e-miNY RBOB Gasoline(NYM)
Oct10 100909 193.50 193.54 193.50 193.50 -0.40 0 2 +0
Nov10 100909 193.30 193.30 193.25 193.30 -0.60 0 1 +0
Dec10 100909 193.90 193.90 193.85 193.90 -0.90 0 1 +0
Jan11 100909 195.90 195.90 195.88 195.90 -1.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100909 3.822 3.840 3.703 3.768 -0.046 81,907 185,030 -6,276
Nov10 100909 4.076 4.088 3.978 4.026 -0.043 42,620 154,489 +2,965
Dec10 100909 4.358 4.370 4.284 4.333 -0.018 27,131 62,966 +2,273
Jan11 100909 4.535 4.550 4.470 4.523 -0.011 22,311 91,808 +1,773
Feb11 100909 4.535 4.545 4.473 4.528 -0.005 4,481 26,390 +452
Mar11 100909 4.470 4.485 4.411 4.467 -0.006 11,395 53,487 -160
Apr11 100909 4.411 4.417 4.350 4.402 -0.008 4,820 53,778 +352
May11 100909 4.430 4.450 4.383 4.430 -0.008 1,492 18,822 -522
Jun11 100909 4.496 4.505 4.438 4.488 -0.008 996 8,734 +25
Jul11 100909 4.575 4.577 4.516 4.560 -0.007 1,051 7,935 +29
Aug11 100909 4.613 4.633 4.569 4.615 -0.006 1,107 7,801 +28
Sep11 100909 4.635 4.660 4.595 4.642 -0.004 1,435 8,290 +418
Oct11 100909 4.720 4.746 4.683 4.726 -0.002 2,951 23,620 +1,094
Nov11 100909 4.977 5.003 4.952 4.994 +0.009 390 7,312 +112
Dec11 100909 5.303 5.319 5.275 5.314 +0.023 456 16,226 +18
Jan12 100909 5.475 5.511 5.460 5.502 +0.028 1,055 14,661 +243
Total Volume and Open Interest 210,944 831,304 +3,647
Brent Crude Oil(ICE)
Oct10 100909 78.33 78.82 77.00 77.47 -0.70 190,384 129,449 -38,371
Nov10 100909 78.43 78.92 77.07 77.56 -0.66 153,064 181,364 +4,628
Dec10 100909 78.81 79.39 77.51 78.03 -0.67 89,285 143,393 +2,486
Jan11 100909 79.50 79.83 78.31 78.53 -0.70 26,114 50,954 +4,279
Feb11 100909 79.75 80.35 78.75 79.05 -0.73 11,126 26,949 +1,316
Mar11 100909 80.61 80.88 79.58 79.58 -0.76 6,831 18,430 +438
Apr11 100909 80.83 81.31 80.11 80.11 -0.79 2,924 16,258 +377
May11 100909 81.23 81.82 80.60 80.60 -0.83 2,007 16,676 -256
Jun11 100909 82.16 82.42 80.99 81.08 -0.86 6,226 32,531 +545
Jul11 100909 81.54 81.54 81.54 81.54 -0.88 1,407 8,302 -383
Aug11 100909 81.93 81.93 81.93 81.93 -0.90 1,120 5,144 +292
Sep11 100909 82.28 82.28 82.28 82.28 -0.92 913 6,735 -133
Oct11 100909 82.60 82.60 82.60 82.60 -0.93 661 3,972 +140
Nov11 100909 82.90 82.90 82.90 82.90 -0.94 355 8,096 -11
Total Volume and Open Interest 506,177 781,773 -21,725
Gas Oil(ICE)
Sep10 100909 661.50 664.75 650.25 662.75 +2.25 51,792 41,534 -17,997
Oct10 100909 663.25 668.00 653.75 666.25 +2.75 108,779 131,066 +11,913
Nov10 100909 666.50 670.75 656.75 669.00 +3.00 39,005 75,596 +7,381
Dec10 100909 670.25 673.50 659.75 671.75 +3.00 32,712 86,820 +966
Jan11 100909 672.75 678.00 663.75 676.25 +3.00 7,340 48,160 +52
Feb11 100909 678.50 680.00 674.00 680.00 +3.00 2,983 29,526 +527
Mar11 100909 682.00 684.75 672.50 683.25 +2.75 1,024 18,651 +22
Apr11 100909 685.25 686.25 682.75 686.25 +2.75 1,086 18,754 -23
May11 100909 689.25 689.25 689.25 689.25 +2.75 1,629 16,918 +176
Jun11 100909 691.00 694.00 681.25 692.25 +2.75 5,684 49,893 +831
Total Volume and Open Interest 227,769 637,723 +2,118
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100909 1.914 1.930 1.912 1.927 +0.021 99 797 -47
Nov10 100909 1.844 1.860 1.840 1.855 +0.016 61 1,021 -6
Dec10 100909 1.824 1.835 1.824 1.832 +0.012 55 1,831 +6
Jan11 100909 1.825 1.835 1.825 1.834 +0.015 48 1,328 -7
Feb11 100909 1.830 1.838 1.830 1.837 +0.016 92 923 -3
Mar11 100909 1.845 1.848 1.845 1.846 +0.010 181 673 -42
Apr11 100909 1.850 1.860 1.849 1.860 +0.015 85 609 -58
Total Volume and Open Interest 991 9,683 -230
WTI Crude Oil(ICE)
Oct10 100909 75.05 75.95 73.89 74.25 -0.42 89,690 74,758 -6,400
Nov10 100909 76.77 77.44 75.42 75.79 -0.58 45,492 77,868 +1,131
Dec10 100909 78.23 78.78 76.72 77.23 -0.68 35,908 114,108 +3,168
Jan11 100909 78.92 79.65 77.77 78.27 -0.77 10,328 24,919 +1,543
Feb11 100909 79.87 80.41 78.55 79.08 -0.81 7,028 15,507 +3,564
Mar11 100909 80.54 81.05 79.21 79.75 -0.83 4,885 16,182 +2,621
Apr11 100909 81.04 81.55 79.72 80.25 -0.84 1,589 8,289 +227
May11 100909 81.25 81.92 80.16 80.69 -0.84 821 4,815 +75
Jun11 100909 81.92 82.34 80.57 81.09 -0.85 3,072 28,020 +513
Jul11 100909 81.46 81.46 81.46 81.46 -0.86 322 10,425 +101
Aug11 100909 81.76 81.76 81.76 81.76 -0.87 158 4,075 +135
Sep11 100909 82.05 82.05 82.05 82.05 -0.88 215 5,623 +140
Oct11 100909 82.32 82.32 82.32 82.32 -0.90 24 3,129 +6
Nov11 100909 82.61 82.61 82.61 82.61 -0.91 29 5,892 +1
Dec11 100909 83.74 84.22 82.45 82.93 -0.92 5,243 47,630 +304
Jan12 100909 83.13 83.13 83.13 83.13 -0.92 21 4,624 +0
Total Volume and Open Interest 206,172 509,555 +7,635
US Dollar Index(ICE)
Sep10 100909 82.595 82.835 82.345 82.690 +0.110 28,900 13,368 -5,272
Dec10 100909 82.910 83.145 82.640 83.000 +0.105 7,994 9,855 +4,758
Mar11 100909 83.340 83.340 83.340 83.340 +0.105 4 502 +2
Total Volume and Open Interest 36,898 23,727 -512
Australian Dollar(CME)
Sep10 100909 91.85 92.75 91.19 92.43 +0.69 108,935 79,794 -14,807
Dec10 100909 90.83 91.80 90.52 91.42 +0.67 55,026 68,639 +35,282
Mar11 100909 90.40 90.40 89.76 90.40 +0.64 8 232 +0
Total Volume and Open Interest 163,969 148,821 +20,475
British Pound(CME)
Sep10 100909 154.72 154.79 153.75 154.29 -0.49 162,651 108,767 -14,549
Dec10 100909 154.68 154.70 153.66 154.19 -0.51 51,907 39,898 +17,653
Mar11 100909 153.85 154.65 153.85 154.11 -0.50 2 150 +0
Total Volume and Open Interest 214,560 148,816 +3,104
Canadian Dollar(CME)
Sep10 100909 96.43 97.09 96.20 96.79 +0.33 131,594 55,608 -17,367
Dec10 100909 96.25 96.87 95.99 96.59 +0.32 55,499 51,880 +19,359
Mar11 100909 96.41 96.59 96.06 96.36 +0.30 107 1,485 +76
Jun11 100909 96.40 96.42 95.86 96.15 +0.29 18 425 +8
Total Volume and Open Interest 187,252 109,479 +2,101
Japanese Yen(CME)
Sep10 100909 119.17 119.78 119.01 119.19 +0.10 151,552 82,872 -24,320
Dec10 100909 119.22 119.90 119.13 119.31 +0.09 58,310 74,273 +31,109
Mar11 100909 119.45 119.45 119.37 119.45 +0.08 38 118 +30
Total Volume and Open Interest 209,901 157,333 +6,820
Swiss Franc(CME)
Sep10 100909 98.89 99.01 98.35 98.46 -0.34 51,808 53,269 -4,567
Dec10 100909 98.90 99.11 98.44 98.55 -0.35 19,739 27,027 +10,162
Mar11 100909 98.65 99.00 98.65 98.65 -0.35 2 11 +0
Total Volume and Open Interest 71,549 80,308 +5,595
EuroFX(CME)
Sep10 100909 127.22 127.66 126.64 126.98 -0.23 325,023 168,709 -35,540
Dec10 100909 127.17 127.63 126.62 126.95 -0.23 107,840 88,409 +35,393
Mar11 100909 127.25 127.25 126.91 126.91 -0.25 17 518 +2
Total Volume and Open Interest 432,880 257,643 -145
Mexican Peso(CME)
Sep10 100909 765.8 772.8 765.5 769.8 +2.2 34,811 41,818 -9,654
Oct10 100909 768.2 768.2 766.0 768.2 +2.2      
Total Volume and Open Interest 55,247 104,642 +1,781
Brazilian Real(CME)
Oct10 100909 577.65 577.65 576.85 577.65 +0.80 17 17 +17
Nov10 100909 574.15 574.15 573.50 574.15 +0.65 0 3 +0
Dec10 100909 569.85 569.85 569.85 569.85 unch 611 3,737 +555
Jan11 100909 566.75 566.75 565.70 566.75 +1.05      
Total Volume and Open Interest 628 3,764 +572
30-Year T-Bonds(CBOT)
Sep10 100909 133~240 134~000 131~300 131~310 -1~210 10,939 21,958 -5,201
Dec10 100909 132~050 132~180 130~160 130~180 -1~210 278,363 649,389 -4,933
Mar11 100909 130~100 131~030 129~140 129~140 -1~210 2 31 -1
Total Volume and Open Interest 289,304 671,378 -10,135
10-Year T-Notes(CBOT)
Sep10 100909 125~140 125~210 124~200 124~210 -0~245 36,640 77,658 -17,352
Dec10 100909 124~130 124~230 123~190 123~200 -0~260 1,139,930 1,634,271 -37,900
Mar11 100909 123~150 123~240 122~295 122~295 -0~265 330 385 +317
Total Volume and Open Interest 1,176,900 1,712,348 -54,935
5-Year T-Notes(CBOT)
Sep10 100909 120~084 120~089 120~004 120~006 -0~067 25,831 54,465 -16,318
Dec10 100909 119~099 119~119 119~022 119~023 -0~076 404,730 862,013 -12,872
Mar11 100909 118~029 118~105 118~029 118~029 -0~076      
Total Volume and Open Interest 430,561 916,478 -29,190
2 Year T-Notes(CBOT)
Sep10 100909 109~086 109~087 109~070 109~070 -0~013 11,828 10,353 -7,409
Dec10 100909 109~061 109~065 109~043 109~044 -0~017 150,996 673,857 +17,648
Mar11 100909 109~014 109~031 109~014 109~014 -0~017      
Total Volume and Open Interest 162,824 684,210 +10,239
Eurodollars(CME)
Sep10 100909 99.695 99.705 99.695 99.700 +0.002 181,234 800,415 +9,436
Dec10 100909 99.535 99.560 99.530 99.545 +0.010 511,160 1,087,991 -7,533
Mar11 100909 99.465 99.485 99.455 99.460 unch 369,645 1,075,405 -51,744
Jun11 100909 99.380 99.400 99.355 99.360 -0.015 335,412 867,442 +24,408
Sep11 100909 99.275 99.300 99.220 99.225 -0.050 268,379 957,010 -11,139
Dec11 100909 99.135 99.155 99.045 99.050 -0.085 210,816 758,851 -54
Mar12 100909 98.990 99.005 98.870 98.875 -0.110 153,652 506,201 +1,744
Jun12 100909 98.820 98.840 98.685 98.690 -0.125 130,621 396,949 +7,231
Sep12 100909 98.655 98.680 98.510 98.515 -0.135 91,337 323,128 +9,363
Dec12 100909 98.465 98.495 98.315 98.325 -0.140 78,822 205,987 +106
Mar13 100909 98.300 98.335 98.145 98.155 -0.145 58,261 201,728 +1,656
Jun13 100909 98.115 98.145 97.955 97.960 -0.150 51,333 135,272 -914
Sep13 100909 97.945 97.960 97.765 97.770 -0.155 21,864 100,520 -1,684
Dec13 100909 97.740 97.775 97.575 97.580 -0.155 21,218 82,462 +1,028
Mar14 100909 97.610 97.610 97.410 97.415 -0.160 16,111 76,751 +1,208
Jun14 100909 97.425 97.440 97.230 97.245 -0.160 14,133 55,252 +1,178
Sep14 100909 97.270 97.270 97.060 97.080 -0.155 6,864 40,030 +34
Dec14 100909 97.085 97.085 96.890 96.910 -0.150 7,529 62,016 +371
Total Volume and Open Interest 2,556,211 7,921,911 -11,347
30 Day Federal Funds(CBOT)
Sep10 100909 99.812 99.815 99.810 99.812 -0.003 462 52,919 -188
Oct10 100909 99.805 99.815 99.805 99.810 -0.005 5,092 64,177 +390
Nov10 100909 99.805 99.815 99.805 99.810 -0.005 5,142 80,599 -1,236
Dec10 100909 99.810 99.820 99.810 99.815 -0.005 1,988 77,488 +877
Jan11 100909 99.815 99.820 99.810 99.815 -0.005 3,352 60,367 -1,434
Feb11 100909 99.805 99.810 99.800 99.805 -0.005 2,181 57,142 +964
Total Volume and Open Interest 30,575 566,735 +1,113
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 100909 99.645 99.645 99.645 99.645 unch 100 1,389 +0
Dec10 100909 99.675 99.675 99.675 99.675 unch 0 627 +0
Mar11 100909 99.688 99.688 99.688 99.688 +0.003 0 367 +0
Jun11 100909 99.700 99.700 99.700 99.700 +0.002      
Sep11 100909 99.695 99.695 99.695 99.695 +0.005      
Dec11 100909 99.700 99.700 99.700 99.700 +0.005      
Mar12 100909 99.665 99.665 99.665 99.665 +0.005      
Jun12 100909 99.715 99.715 99.715 99.715 +0.005      
Sep12 100909 99.775 99.775 99.775 99.775 +0.005      
Dec12 100909 99.470 99.470 99.470 99.470 +0.005      
Total Volume and Open Interest 100 2,383 +0
3-Mth Euro-Yen(SGX)
Dec10 100909 99.67 99.68 99.67 99.68 unch 101 1,958 +79
Mar11 100909 99.69 99.69 99.68 99.68 +0.00 250 2,090 +50
Jun11 100909 99.70 99.70 99.70 99.70 +0.00 0 3,635 +0
Sep11 100909 99.69 99.69 99.69 99.69 +0.00 0 111 +0
Dec11 100909 99.70 99.70 99.70 99.70 +0.00 0 110 +0
Mar12 100909 99.67 99.67 99.67 99.67 +0.00 0 305 +0
Jun12 100909 99.71 99.71 99.71 99.71 +0.00 0 754 +0
Sep12 100909 99.78 99.78 99.78 99.78 +0.01 0 310 +0
Total Volume and Open Interest 901 12,832 +126
Japanese Gov't Bonds(SGX)
Dec10 100909 141.59 141.74 141.44 141.64 +0.04 4,734 21,405 +1,288
Mar11 100909 139.55 139.55 139.55 139.55 +0.04      
Jun11 100909 137.46 137.46 137.46 137.46 +0.04      
Total Volume and Open Interest 4,734 21,405 -6,224
Euro-Bund(EUREX)
Sep10 100908 133.25 133.65 133.04 133.44 +0.24 754,947 10,110 -339,027
Dec10 100909 131.42 131.69 130.46 130.78 -0.47 1,030,350 915,778 -13,303
Mar11 100909 131.25 131.35 130.50 130.76 -0.49 257 272 -25
Total Volume and Open Interest 1,075,969 916,050 -23,438
Euro-Bobl(EUREX)
Sep10 100908 122.63 122.85 122.56 122.68 +0.02 434,671 3,889 -213,416
Dec10 100909 121.02 121.09 120.45 120.59 -0.33 499,140 744,814 +805
Mar11 100909 120.41 120.41 120.41 120.41 -0.33      
Total Volume and Open Interest 532,201 744,814 -3,084
3-Mth Euribor(EUREX)
Sep10 100909 99.120 99.120 99.120 99.120 unch 769 3,317 -60
Dec10 100909 99.040 99.040 99.020 99.020 -0.020 744 3,443 +133
Mar11 100909 98.965 98.965 98.965 98.965 -0.035 9 1,929 +5
Total Volume and Open Interest 1,559 13,215 +56
Long Gilt(LIFFE)
Sep10 100909 125~08 125~14 124~16 124~17 -0~20 11,208 9,416 -7,891
Dec10 100909 123~29 124~05 123~03 123~05 -0~20 100,572 275,881 -25,487
Total Volume and Open Interest 111,780 285,297 -33,378
3-Mth Short Sterling(LIFFE)
Sep10 100909 99.27 99.28 99.26 99.27 +0.01 53,678 301,528 -2,145
Dec10 100909 99.16 99.19 99.15 99.18 +0.03 100,244 323,849 -7,972
Mar11 100909 99.10 99.12 99.09 99.11 +0.02 52,237 293,509 -5,691
Jun11 100909 99.03 99.05 99.00 99.02 unch 69,700 292,909 -7,629
Sep11 100909 98.94 98.96 98.88 98.90 -0.03 64,055 342,939 -11,900
Dec11 100909 98.81 98.82 98.72 98.74 -0.06 48,076 404,020 -3,259
Total Volume and Open Interest 461,517 2,525,918 -29,449
3-Mth Euribor(LIFFE)
Sep10 100909 99.120 99.125 99.115 99.120 unch 94,674 591,884 -7,441
Dec10 100909 99.045 99.045 99.005 99.020 -0.020 194,712 598,270 -36,001
Mar11 100909 99.005 99.005 98.950 98.965 -0.035 162,526 619,578 +18,019
Total Volume and Open Interest 970,102 3,734,712 -30,819
3-Mth Aus T-Bills(SFE)
Sep10 100909 95.23 95.25 95.21 95.22 -0.02 15,448 1,350 -60,640
Dec10 100909 95.20 95.20 95.05 95.08 -0.13 95,828 238,319 +16,337
Mar11 100909 95.15 95.15 94.98 95.00 -0.16 48,669 121,484 +6,043
Jun11 100909 95.11 95.13 94.96 94.98 -0.16 18,436 73,940 +1,728
Sep11 100909 95.09 95.11 94.95 94.97 -0.15 9,374 45,715 +1,895
Dec11 100909 95.06 95.06 94.93 94.95 -0.13 4,462 32,306 +603
Mar12 100909 95.01 95.02 94.93 94.94 -0.11 2,499 33,283 +1,072
Jun12 100909 94.98 95.01 94.89 94.91 -0.11 1,810 14,065 +589
Sep12 100909 94.92 94.97 94.88 94.88 -0.11 1,379 3,314 +595
Dec12 100909 94.96 94.96 94.88 94.88 -0.09 126 1,214 +14
Total Volume and Open Interest 198,052 566,335 -31,744
10-Year Aus T-Bonds(SFE)
Sep10 100909 95.11 95.14 95.04 95.08 -0.05 47,905 363,584 +2,109
Dec10 100909 95.10 95.10 95.02 95.05 -0.05 3,131 3,561 +1,393
Total Volume and Open Interest 51,036 367,145 +3,502
3-Year Aus T-Bonds(SFE)
Sep10 100909 95.49 95.50 95.36 95.38 -0.12 197,594 541,920 -13,162
Dec10 100909 95.48 95.48 95.35 95.36 -0.13 12,702 11,676 +10,665
Total Volume and Open Interest 210,296 553,596 -2,497
Gold(CMX)
Oct10 100909 1255.0 1258.9 1242.3 1249.4 -6.7 10,385 38,015 -3,048
Dec10 100909 1256.7 1260.5 1243.5 1250.9 -6.6 107,213 391,435 +1,180
Feb11 100909 1258.7 1260.4 1245.5 1252.5 -6.6 2,667 23,899 +2,076
Apr11 100909 1260.5 1260.5 1248.0 1254.0 -6.5 601 18,002 +100
Jun11 100909 1260.3 1261.1 1251.8 1255.6 -6.5 743 15,514 -478
Aug11 100909 1250.0 1257.2 1250.0 1257.2 -6.5 214 9,167 +160
Oct11 100909 1267.7 1267.7 1259.0 1259.0 -6.5 85 7,461 +75
Dec11 100909 1265.8 1269.3 1255.0 1260.9 -6.5 505 14,995 -13
Feb12 100909 1263.2 1263.2 1263.2 1263.2 -6.2 50 6,679 +8
Apr12 100909 1265.5 1265.5 1265.5 1265.5 -6.0 35 6,225 +4
Jun12 100909 1268.4 1268.4 1268.4 1268.4 -5.8 1,140 8,861 +428
Total Volume and Open Interest 127,458 587,160 +1,596
Silver(CMX)
Sep10 100909 1982.0 2003.0 1965.0 1981.4 -16.4 348 1,513 -108
Dec10 100909 1994.5 2009.5 1975.5 1985.5 -15.4 30,910 98,465 -492
Mar11 100909 1997.0 2010.0 1975.5 1990.3 -15.4 2,460 13,921 +567
May11 100909 1992.5 1992.8 1992.5 1992.8 -15.4 70 8,270 +14
Jul11 100909 1995.0 1995.3 1983.5 1995.3 -15.3 84 6,038 +46
Sep11 100909 1997.5 1997.5 1997.5 1997.5 -15.2 703 2,078 +590
Dec11 100909 1995.5 2018.0 1995.5 2000.7 -14.9 41 4,193 +17
Total Volume and Open Interest 34,881 140,214 +692
Platinum(NYMEX)
Oct10 100909 1558.5 1564.4 1547.2 1553.3 -8.9 5,781 26,436 -1,165
Jan11 100909 1557.4 1565.1 1556.2 1559.4 -8.6 1,972 5,833 +1,116
Apr11 100909 1563.7 1563.7 1561.4 1561.4 -8.6 0 323 +0
Jul11 100909 1561.4 1561.4 1561.4 1561.4 -8.6      
Total Volume and Open Interest 7,760 32,599 -48
Palladium(NYMEX)
Sep10 100909 516.00 520.60 516.00 520.60 -4.90 25 116 -20
Dec10 100909 525.55 528.00 517.45 521.80 -5.30 1,451 21,560 +93
Mar11 100909 526.40 526.40 522.80 522.80 -5.30 160 216 +143
Total Volume and Open Interest 1,636 21,904 +216
Copper(CMX)
Sep10 100909 347.90 348.05 338.95 343.35 -5.70 1,145 3,071 -310
Dec10 100909 349.00 350.20 339.30 344.35 -5.70 26,408 93,485 -850
Mar11 100909 350.25 350.55 341.65 345.65 -5.50 2,792 20,676 +800
May11 100909 344.85 347.25 343.80 345.75 -5.55 494 3,853 +390
Jul11 100909 350.00 350.00 345.00 345.70 -5.65 23 2,928 +1
Total Volume and Open Interest 32,768 138,197 +1,118
DJIA Index(CBOT)
Sep10 100909 10400 10485 10375 10404 +12 291 9,907 -101
Dec10 100909 10369 10415 10315 10338 +12 144 188 +100
Mar11 100909 10275 10275 10263 10275 +12 10 10 +10
Jun11 100909 10219 10219 10207 10219 +12      
Total Volume and Open Interest 445 10,105 +9
E-mini DJIA Index(CBOT)
Sep10 100909 10390 10484 10369 10404 +12 116,402 80,238 -1,722
Dec10 100909 10322 10419 10305 10338 +12 7,960 4,337 +3,233
Mar11 100909 10327 10327 10275 10275 +12 0 16 +0
Jun11 100909 10219 10219 10219 10219 +12 0 1 +0
Total Volume and Open Interest 124,362 84,592 +1,511
S & P 500(CME)
Sep10 100909 1099.50 1111.50 1096.90 1102.50 +3.20 42,989 271,593 -19,400
Dec10 100909 1106.00 1106.50 1095.90 1097.60 +3.20 32,147 69,374 +23,739
Mar11 100909 1092.60 1099.40 1092.60 1092.60 +3.20 20 837 +0
Jun11 100909 1088.10 1094.80 1088.10 1088.10 +3.30 20 1,133 +15
Total Volume and Open Interest 75,176 342,937 +4,354
S & P 500 E-Mini(Globex)
Sep10 100909 1099.25 1112.00 1096.75 1102.50 +3.25 2,001,331 2,602,936 -200,711
Dec10 100909 1094.25 1107.00 1092.00 1097.50 +3.00 322,727 466,445 +244,442
Total Volume and Open Interest 2,324,079 3,069,690 +43,741
NASDAQ 100(CME)
Sep10 100909 1881.80 1897.00 1875.00 1885.80 +8.30 934 24,500 -281
Dec10 100909 1893.00 1894.50 1881.00 1883.30 +8.30 46 192 +33
Mar11 100909 1880.80 1881.00 1880.80 1880.80 +8.30      
Total Volume and Open Interest 980 24,692 -248
NASDAQ 100 E-Mini(Globex)
Sep10 100909 1878.30 1897.80 1874.80 1885.80 +8.30 308,420 339,352 -6,147
Dec10 100909 1875.50 1895.50 1872.80 1883.30 +8.30 18,928 18,632 +14,583
Total Volume and Open Interest 327,364 358,001 +8,440
S & P Midcap 400(CME)
Sep10 100909 760.20 766.25 759.60 760.20 +0.60 59 3,442 -52
Dec10 100909 757.60 767.00 756.00 757.60 +0.30 53 53 +53
Mar11 100909 755.60 756.30 755.60 755.60 +0.30      
Total Volume and Open Interest 112 3,495 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100909 9130 9190 9075 9150 +30 13,768 14,299 -12,706
Dec10 100909 9100 9170 9060 9140 +30 9,776 21,514 +3,584
Total Volume and Open Interest 23,544 35,813 -9,122
Nikkei 225(SGX)
Dec10 100909 8990 9095 8960 9035 +65 104,684 114,490 +53,283
Mar11 100909 9030 9030 9030 9030 +60 1 42 +1
Jun11 100909 8965 8965 8965 8965 +65 0 2,051 +0
Total Volume and Open Interest 303,874 291,575 +21,780
CAC 40(EURONEXT)
Sep10 100909 3659.0 3732.5 3655.5 3721.5 +46.0 139,518 429,973 +13,732
Oct10 100909 3661.0 3730.0 3658.0 3723.0 +46.0 4,023 5,860 +3,899
Nov10 100909 3705.5 3705.5 3705.5 3705.5 +46.0      
Total Volume and Open Interest 143,747 438,234 +17,652
Hang Seng Index(HKFE)
Sep10 100909 21105 21269 21105 21204 +173 78,963 96,331 +3,815
Oct10 100909 21104 21260 21104 21198 +173 3,928 2,303 -1,401
Total Volume and Open Interest 83,063 101,014 +2,455
DAX(EUREX)
Sep10 100909 6144.0 6234.5 6132.5 6214.0 +45.0 160,586 141,789 +1,503
Dec10 100909 6160.0 6242.0 6142.5 6222.0 +45.5 9,407 18,144 +1,584
Mar11 100909 6163.0 6251.0 6153.0 6232.5 +45.0 2,508 3,252 +51
Total Volume and Open Interest 172,501 163,185 +3,138
FT-SE 100(EURONEXT)
Sep10 100909 5417.00 5506.00 5411.00 5485.50 +49.00 114,635 642,286 -9,333
Dec10 100909 5400.50 5484.00 5390.50 5465.50 +49.50 17,926 65,199 +21,357
Mar11 100909 5423.00 5423.00 5422.00 5422.00 +49.50 320 775 -205
Total Volume and Open Interest 132,906 708,520 +11,819
SPI 200(SFE)
Sep10 100909 4543.0 4593.0 4518.0 4582.0 +44.0 32,324 228,756 -5,720
Dec10 100909 4562.0 4615.0 4553.0 4605.0 +45.0 2,554 8,140 +508
Mar11 100909 4600.0 4601.0 4589.0 4596.0 +47.0 219 1,561 +23
Total Volume and Open Interest 35,152 239,441 -5,136
GSCI(CME)
Sep10 100909 519.00 522.40 514.40 516.50 -0.50 2,551 11,517 -2,107
Oct10 100909 522.05 527.75 520.00 522.05 -1.05 2,452 2,588 +2,350
Nov10 100909 528.40 533.00 526.35 528.40 -1.60      
Total Volume and Open Interest 5,003 14,105 +243
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