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 Fri September 10, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100910 1025.00 1034.00 1022.25 1023.50 -14.25 354 1,164 -117
Nov10 100910 1045.00 1047.50 1030.00 1031.00 -15.00 53,623 307,946 +2,190
Jan11 100910 1054.00 1055.75 1040.25 1040.25 -15.00 11,025 95,293 +357
Mar11 100910 1060.00 1062.00 1045.75 1048.00 -14.00 5,398 30,979 +872
May11 100910 1061.50 1064.00 1049.75 1051.50 -12.50 2,539 38,663 +307
Jul11 100910 1066.00 1069.00 1056.00 1056.25 -13.00 3,007 27,022 +258
Aug11 100910 1056.00 1056.00 1047.25 1047.25 -12.50 58 222 +12
Sep11 100910 1037.50 1041.50 1033.00 1033.00 -8.50 29 233 -1
Nov11 100910 1027.00 1031.00 1022.00 1022.00 -6.00 3,039 32,099 +1,018
Jan12 100910 1031.00 1031.00 1025.75 1025.75 -6.00 1 197 +0
Mar12 100910 1027.75 1033.75 1027.75 1027.75 -6.00 1 85 +0
May12 100910 1034.00 1034.00 1027.75 1027.75 -6.00 1 88 -1
Jul12 100910 1036.50 1042.50 1036.50 1036.50 -6.00 1 108 +0
Aug12 100910 1030.50 1036.50 1030.50 1030.50 -6.00 0 2 +0
Total Volume and Open Interest 79,106 535,621 +4,895
Soybean Meal(CBOT)
Sep10 100910 305.50 305.50 294.00 297.20 -8.30 884 1,366 -436
Oct10 100910 299.00 299.60 291.00 291.20 -7.80 8,751 27,331 -632
Dec10 100910 301.90 302.50 293.20 293.70 -8.30 23,279 133,052 +331
Jan11 100910 301.50 302.90 294.60 294.60 -8.00 2,187 11,989 +299
Mar11 100910 303.10 303.70 297.00 297.00 -6.70 1,224 11,864 +9
May11 100910 303.20 304.10 297.30 297.30 -6.30 1,324 11,901 +151
Jul11 100910 305.00 305.10 298.00 298.40 -6.10 1,306 8,496 +14
Aug11 100910 298.50 301.00 295.40 295.40 -5.60 124 1,680 +93
Sep11 100910 295.00 295.30 290.90 290.90 -4.40 21 1,353 -2
Oct11 100910 283.00 286.30 283.00 283.00 -3.30 114 757 -10
Total Volume and Open Interest 39,649 214,235 -188
Soybean Oil(CBOT)
Sep10 100910 41.13 41.36 40.97 41.25 +0.17 2,375 1,728 -482
Oct10 100910 41.25 41.59 41.01 41.36 +0.17 11,053 33,715 -1,350
Dec10 100910 41.69 41.98 41.40 41.76 +0.17 41,090 165,361 +286
Jan11 100910 41.90 42.27 41.79 42.07 +0.17 9,143 28,781 +2,999
Mar11 100910 42.18 42.55 42.01 42.35 +0.17 4,374 17,087 +810
May11 100910 42.42 42.71 42.24 42.55 +0.17 1,086 11,066 +66
Jul11 100910 42.55 42.82 42.50 42.77 +0.17 2,301 9,930 +66
Aug11 100910 42.75 42.95 42.75 42.87 +0.17 77 587 +37
Sep11 100910 43.00 43.00 42.76 42.93 +0.17 82 373 +1
Oct11 100910 43.00 43.10 42.81 42.98 +0.17 136 271 -8
Total Volume and Open Interest 72,629 274,172 +2,979
Canola(WCE)
Nov10 100910 459.3 466.3 453.0 458.1 -1.2 12,685 107,702 -4,352
Jan11 100910 463.6 470.0 458.9 463.3 -0.9 5,483 29,113 +2,616
Mar11 100910 470.0 471.4 460.8 467.2 -1.2 1,699 5,348 +8
May11 100910 467.1 474.4 460.8 470.0 -0.3 49 2,059 +13
Jul11 100910 471.5 476.9 468.0 470.7 -2.1 289 3,507 +63
Total Volume and Open Interest 20,233 150,152 -1,656
Corn(CBOT)
Sep10 100910 456.00 465.50 448.25 464.00 +7.75 10,735 6,101 -1,138
Dec10 100910 470.00 479.50 467.25 478.25 +7.50 198,492 821,001 -9,571
Mar11 100910 483.00 492.50 480.25 491.25 +7.25 86,268 231,230 +10,588
May11 100910 486.50 496.00 484.00 494.75 +7.25 12,757 44,389 +313
Jul11 100910 489.25 498.75 487.25 497.50 +7.75 29,655 103,968 +317
Sep11 100910 472.00 477.00 468.00 476.25 +3.00 2,578 19,058 -84
Dec11 100910 456.00 460.00 452.00 459.25 +2.00 25,486 120,222 +2,641
Mar12 100910 465.00 469.50 462.25 467.25 +2.00 943 9,152 -76
May12 100910 470.00 472.00 470.00 471.75 +1.75 23 1,363 +1
Jul12 100910 474.00 476.25 470.00 476.25 +2.25 435 3,985 +23
Total Volume and Open Interest 368,009 1,375,870 +3,226
Wheat(CBOT)
Sep10 100910 704.00 708.50 690.25 704.75 -2.00 2,133 2,113 -782
Dec10 100910 736.00 744.25 717.00 736.75 -1.25 50,049 266,997 +2,448
Mar11 100910 763.50 772.50 746.00 765.75 -0.50 10,919 78,829 +2,188
May11 100910 762.00 773.50 751.75 770.00 +2.75 3,172 19,391 +999
Jul11 100910 732.75 747.50 723.50 741.75 +3.00 4,369 70,282 +942
Sep11 100910 736.00 751.50 728.25 746.25 +3.75 225 9,175 -14
Total Volume and Open Interest 73,968 485,445 +7,045
Wheat(KCBT)
Sep10 100910 746.50 753.00 734.25 747.25 -0.25 209 189 -100
Dec10 100910 757.00 767.50 741.00 759.25 -0.75 12,259 106,567 +138
Mar11 100910 769.00 780.00 753.50 772.25 +0.25 3,591 53,971 +219
May11 100910 762.25 776.50 756.00 768.25 +1.25 267 8,076 +79
Jul11 100910 734.75 750.00 721.75 740.25 +3.25 1,234 28,463 +137
Sep11 100910 738.00 750.25 726.25 742.50 +1.50 167 3,105 +39
Total Volume and Open Interest 17,790 204,756 +553
Wheat(MGE)
Sep10 100910 733.50 752.25 733.00 742.75 unch 18 160 -11
Dec10 100910 757.00 766.75 741.25 757.00 -2.50 5,005 28,566 -377
Mar11 100910 765.00 777.00 750.50 769.50 +1.25 1,841 16,139 +738
May11 100910 757.00 770.25 752.00 762.50 +1.00 316 2,588 +123
Jul11 100910 748.25 760.50 741.25 752.25 +1.00 456 6,777 -24
Total Volume and Open Interest 7,898 61,130 +585
Oats(CBOT)
Sep10 100910 313.00 317.00 301.75 317.00 +15.25 1 13 -1
Dec10 100910 314.00 324.00 312.25 324.00 +9.25 870 9,770 +83
Mar11 100910 321.00 331.00 321.00 331.00 +8.75 53 814 +21
May11 100910 328.25 333.00 326.25 333.00 +6.75 1 16 +1
Total Volume and Open Interest 970 10,773 +138
Rough Rice(CBOT)
Sep10 100910 11.53 11.60 11.50 11.58 -0.10 39 80 -7
Nov10 100910 11.86 11.98 11.68 11.79 -0.09 1,206 12,947 -3
Jan11 100910 12.11 12.15 11.97 12.06 -0.09 438 1,961 +369
Mar11 100910 12.48 12.48 12.24 12.32 -0.10 1 998 +0
Total Volume and Open Interest 1,684 17,599 +359
Live Cattle(CME)
Oct10 100910 96.930 97.350 96.900 97.150 +0.250 32,451 109,404 -15,187
Dec10 100910 99.730 100.100 99.700 99.980 +0.330 24,052 111,821 +7,926
Feb11 100910 100.830 101.385 100.830 101.330 +0.380 8,002 53,442 +1,148
Apr11 100910 101.850 102.150 101.785 102.100 +0.270 4,300 38,238 +189
Jun11 100910 98.430 98.680 98.300 98.600 +0.200 596 16,390 -87
Aug11 100910 98.100 98.550 97.900 98.550 +0.150 124 4,930 +11
Total Volume and Open Interest 69,677 337,278 -5,893
Feeder Cattle(CME)
Sep10 100910 111.730 112.250 111.180 111.700 +0.270 564 3,659 -201
Oct10 100910 112.000 112.600 111.400 111.830 +0.080 4,242 11,980 -690
Nov10 100910 112.850 113.500 112.035 112.480 -0.250 2,870 9,532 +530
Jan11 100910 112.785 113.200 111.800 112.330 -0.320 729 4,696 +24
Mar11 100910 112.100 112.800 111.500 112.050 -0.300 128 2,216 +55
Apr11 100910 112.400 112.580 111.650 112.400 -0.400 13 408 +13
May11 100910 112.500 112.730 112.000 112.450 -0.150 16 854 +15
Total Volume and Open Interest 8,581 33,400 -241
Lean Hogs(CME)
Oct10 100910 77.135 78.050 76.850 77.250 -0.135 24,152 65,479 -4,416
Dec10 100910 74.930 75.850 74.650 74.700 -0.435 16,096 69,573 +2,859
Feb11 100910 78.250 78.850 77.930 78.080 -0.420 5,470 32,359 +1,036
Apr11 100910 79.450 79.885 79.250 79.600 -0.050 2,930 27,935 +1,288
May11 100910 83.000 83.000 82.500 82.650 +0.070 139 1,117 +109
Jun11 100910 84.700 85.500 84.680 85.230 +0.080 1,313 16,023 +309
Jul11 100910 83.000 83.250 82.800 83.080 +0.150 310 3,183 +76
Aug11 100910 81.000 81.250 80.750 81.150 +0.250 360 2,278 +283
Total Volume and Open Interest 50,789 218,472 +1,558
Class III Milk(CME)
Sep10 100910 16.28 16.30 16.25 16.28 -0.01 244 4,969 +92
Oct10 100910 15.67 15.83 15.67 15.80 +0.05 240 5,217 +58
Nov10 100910 15.04 15.14 14.98 15.14 +0.10 151 4,244 +47
Dec10 100910 14.57 14.70 14.54 14.70 +0.16 92 4,229 +46
Jan11 100910 13.98 14.10 13.98 14.10 +0.10 66 1,601 +47
Total Volume and Open Interest 1,061 25,613 +430
Cocoa(ICE)
Sep10 100910 2656 2656 2595 2595 -47 5 46 -7
Dec10 100910 2714 2718 2615 2647 -47 5,847 67,930 -17
Mar11 100910 2740 2745 2647 2676 -44 1,923 28,852 +276
May11 100910 2754 2755 2670 2697 -45 1,134 11,893 +586
Jul11 100910 2750 2750 2690 2716 -43 115 4,686 +3
Sep11 100910 2765 2765 2707 2732 -40 54 2,704 +11
Dec11 100910 2785 2785 2714 2743 -38 82 4,270 +16
Total Volume and Open Interest 9,163 127,712 +868
Coffee "C"(ICE)
Sep10 100910 188.10 188.50 187.00 188.25 -0.90 7 296 -5
Dec10 100910 189.95 194.25 186.90 189.80 -0.90 9,470 93,887 -1,518
Mar11 100910 191.00 195.00 187.90 190.85 -0.90 3,848 35,497 +11
May11 100910 190.30 193.50 188.25 189.55 -0.95 559 10,214 -16
Jul11 100910 189.10 191.65 186.25 188.40 -0.95 60 3,754 +23
Sep11 100910 187.90 190.30 187.40 187.40 -0.85 76 1,969 +69
Total Volume and Open Interest 14,032 146,996 -1,418
Orange Juice(ICE)
Sep10 100910 147.50 148.35 147.50 147.65 -2.45 13 206 -1
Nov10 100910 145.95 145.95 144.50 145.15 -0.45 3,316 15,932 +131
Jan11 100910 147.65 147.65 146.35 147.15 -0.30 607 5,634 +258
Mar11 100910 148.50 148.95 148.20 148.95 -0.35 54 747 +2
May11 100910 149.45 150.00 149.45 149.95 -0.50 16 251 +0
Jul11 100910 149.45 150.00 149.45 150.00 -0.45 18 1,226 +18
Total Volume and Open Interest 4,024 24,025 +408
Sugar #11(ICE)
Oct10 100910 22.57 23.30 22.22 22.73 +0.30 75,791 208,538 -5,743
Mar11 100910 21.50 22.15 21.24 21.71 +0.33 71,098 225,699 +15,137
May11 100910 20.31 20.84 20.13 20.48 +0.20 12,719 55,735 +1,386
Jul11 100910 19.15 19.59 19.02 19.27 +0.08 12,717 88,811 +109
Oct11 100910 18.46 18.75 18.40 18.55 unch 3,584 35,083 -202
Total Volume and Open Interest 180,756 685,069 +11,750
London Cocoa(LCE)
Sep10 100910 1867 1867 1834 1839 -33 2,281 36,484 -1,950
Dec10 100910 1870 1882 1846 1856 -20 6,852 57,371 -376
Mar11 100910 1893 1902 1870 1876 -21 1,988 47,813 +163
May11 100910 1909 1916 1885 1889 -25 989 17,881 +209
Jul11 100910 1912 1915 1896 1900 -25 445 7,995 +204
Sep11 100910 1922 1923 1905 1911 -16 89 4,674 +29
Dec11 100910 1934 1935 1917 1923 -12 546 9,075 +71
Total Volume and Open Interest 13,190 185,763 -1,650
London Sugar(LCE)
Dec10 100910 575.00 588.00 571.00 585.90 +16.60 6,175 26,631 +769
Mar11 100910 560.00 576.10 557.20 573.70 +16.40 1,366 12,142 +3
May11 100910 540.00 551.70 536.70 547.00 +9.30 203 4,958 +72
Aug11 100910 519.00 532.00 519.00 525.10 +7.00 109 4,015 +95
Oct11 100910 510.00 517.10 509.90 512.10 +6.40 5 413 +0
Total Volume and Open Interest 14,883 58,171 -3,742
Cotton(ICE)
Oct10 100910 90.90 91.96 90.23 90.87 +0.50 58 948 -3
Dec10 100910 90.46 92.25 90.32 91.29 +0.83 7,416 147,594 -804
Mar11 100910 89.08 90.73 89.01 90.02 +0.94 2,159 54,016 +111
May11 100910 88.75 90.20 88.75 89.51 +0.76 194 4,952 +79
Jul11 100910 88.00 89.80 88.00 89.03 +0.73 282 12,382 +110
Oct11 100910 83.00 83.99 83.00 83.99 +1.09 0 11 +0
Total Volume and Open Interest 10,467 225,882 -213
Lumber(CME)
Sep10 100910 222.3 231.0 221.1 223.0 +0.4 268 575 -117
Nov10 100910 226.0 240.2 226.0 227.1 +0.5 1,556 6,882 +303
Jan11 100910 246.5 258.4 244.6 248.5 +1.2 300 1,172 +76
Mar11 100910 255.3 268.0 254.8 256.3 +0.7 35 76 +9
Total Volume and Open Interest 2,159 8,708 +271
Crude Oil(NYM)
Oct10 100910 74.40 76.73 74.37 76.45 +2.20 372,881 238,316 -20,677
Nov10 100910 75.74 77.57 75.69 77.37 +1.58 195,462 235,845 +21,536
Dec10 100910 76.92 78.42 76.70 78.26 +1.03 107,820 214,998 +526
Jan11 100910 77.58 79.21 77.49 79.00 +0.73 31,508 62,277 -1,942
Feb11 100910 78.45 79.70 78.45 79.69 +0.61 10,322 35,729 +357
Mar11 100910 79.20 80.39 79.20 80.32 +0.57 9,315 51,652 +294
Apr11 100910 79.96 80.81 79.77 80.81 +0.56 4,564 19,725 +93
May11 100910 80.13 81.23 80.13 81.23 +0.54 4,155 14,547 +952
Jun11 100910 80.67 81.66 80.48 81.60 +0.51 11,925 59,245 +1,482
Jul11 100910 81.11 81.93 81.11 81.93 +0.47 892 26,633 -51
Aug11 100910 82.14 82.20 82.14 82.20 +0.44 705 9,269 -71
Sep11 100910 82.44 82.44 82.29 82.44 +0.39 1,015 11,952 +77
Oct11 100910 82.68 82.68 82.68 82.68 +0.36 726 7,876 +125
Nov11 100910 82.93 82.93 82.93 82.93 +0.32 636 12,139 -4
Dec11 100910 82.50 83.29 82.30 83.21 +0.28 16,871 120,234 -1,069
Jan12 100910 83.38 83.38 83.38 83.38 +0.25 123 11,083 +80
Total Volume and Open Interest 778,344 1,350,192 +3,053
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100910 74.375 76.725 74.350 76.450 +2.200 15,618 6,553 +1,036
Nov10 100910 75.800 77.500 75.725 77.375 +1.575 1,314 1,896 +213
Dec10 100910 76.950 78.500 76.950 78.250 +1.025 483 1,328 +258
Jan11 100910 78.175 79.000 78.175 79.000 +0.725 142 514 +138
Feb11 100910 80.250 80.250 79.700 79.700 +0.625 0 5 +0
Mar11 100910 80.325 80.325 80.325 80.325 +0.575 0 6 +0
Apr11 100910 80.800 80.800 80.800 80.800 +0.550 0 3 +0
May11 100910 81.225 81.225 81.225 81.225 +0.525 0 1 +0
Jun11 100910 81.600 81.600 81.600 81.600 +0.500 0 2 +0
Total Volume and Open Interest 17,557 10,424 +1,645
Heating Oil(NYM)
Oct10 100910 206.75 211.04 206.46 210.44 +3.60 47,569 70,573 -3,503
Nov10 100910 208.57 212.76 208.44 212.21 +3.22 17,984 53,298 +1,098
Dec10 100910 210.77 214.70 210.55 214.10 +2.77 15,891 63,063 +2,769
Jan11 100910 213.24 216.98 213.24 216.33 +2.43 4,494 35,288 +605
Feb11 100910 216.35 218.48 215.60 217.86 +2.21 2,035 14,159 -73
Mar11 100910 216.90 218.85 216.30 218.35 +1.95 1,931 13,134 +379
Apr11 100910 216.85 218.35 216.42 218.12 +1.69 1,564 7,516 +52
May11 100910 218.44 218.44 218.15 218.15 +1.64 1,556 8,274 +310
Jun11 100910 216.73 218.55 216.25 218.51 +1.62 2,653 26,057 -825
Jul11 100910 220.01 220.01 220.01 220.01 +1.59 424 3,055 +298
Aug11 100910 221.63 221.63 221.63 221.63 +1.57 11 2,297 +3
Sep11 100910 223.64 223.64 223.64 223.64 +1.53 102 1,452 +0
Total Volume and Open Interest 97,230 319,598 +907
Gasoline(NYMEX)
Oct10 100910 193.45 197.87 193.35 197.31 +3.77 43,272 78,738 -3,316
Nov10 100910 193.02 196.89 192.96 196.53 +3.28 21,888 60,578 +903
Dec10 100910 193.10 197.02 193.10 196.74 +2.89 13,142 33,852 +1,613
Jan11 100910 195.11 198.70 194.95 198.54 +2.66 4,285 18,899 +214
Feb11 100910 199.53 200.85 198.41 200.79 +2.53 957 6,318 +11
Mar11 100910 200.60 203.08 200.60 203.04 +2.38 1,133 6,258 +263
Apr11 100910 213.72 214.73 213.26 214.73 +2.08 438 10,985 +114
May11 100910 214.41 215.61 213.64 215.61 +1.80 168 4,037 +36
Jun11 100910 215.51 216.35 214.54 216.35 +1.61 180 8,667 -26
Jul11 100910 214.84 216.45 214.74 216.45 +1.41 13 2,359 +4
Total Volume and Open Interest 85,767 240,943 -182
e-miNY RBOB Gasoline(NYM)
Oct10 100910 197.30 197.31 197.30 197.30 +3.80 0 2 +0
Nov10 100910 196.50 196.53 196.50 196.50 +3.20 0 1 +0
Dec10 100910 196.70 196.74 196.70 196.70 +2.80 0 1 +0
Jan11 100910 198.50 198.54 198.50 198.50 +2.60 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100910 3.805 3.939 3.773 3.883 +0.115 133,484 179,428 -5,602
Nov10 100910 4.049 4.170 4.025 4.125 +0.099 55,326 159,098 +4,609
Dec10 100910 4.348 4.456 4.330 4.427 +0.094 32,065 65,012 +2,046
Jan11 100910 4.545 4.634 4.518 4.606 +0.083 27,074 94,128 +2,320
Feb11 100910 4.548 4.630 4.545 4.608 +0.080 10,922 27,665 +1,275
Mar11 100910 4.477 4.568 4.477 4.546 +0.079 15,099 52,533 -954
Apr11 100910 4.415 4.495 4.412 4.473 +0.071 6,146 54,445 +667
May11 100910 4.470 4.518 4.470 4.497 +0.067 1,641 18,419 -403
Jun11 100910 4.510 4.577 4.510 4.551 +0.063 1,342 8,968 +234
Jul11 100910 4.632 4.645 4.602 4.619 +0.059 973 8,019 +84
Aug11 100910 4.684 4.698 4.659 4.673 +0.058 943 7,853 +52
Sep11 100910 4.683 4.726 4.680 4.699 +0.057 1,228 8,206 -84
Oct11 100910 4.742 4.809 4.742 4.783 +0.057 4,478 24,243 +623
Nov11 100910 5.058 5.071 5.045 5.051 +0.057 505 7,214 -98
Dec11 100910 5.352 5.390 5.352 5.371 +0.057 284 16,173 -53
Jan12 100910 5.581 5.585 5.548 5.559 +0.057 1,538 15,170 +509
Total Volume and Open Interest 294,588 836,508 +5,204
Brent Crude Oil(ICE)
Oct10 100910 77.41 78.39 77.05 78.16 +0.69 135,033 110,688 -18,761
Nov10 100910 77.23 78.50 77.14 78.31 +0.75 114,331 183,493 +2,129
Dec10 100910 77.67 78.92 77.57 78.75 +0.72 81,996 147,076 +3,683
Jan11 100910 78.22 79.29 78.17 79.23 +0.70 23,701 53,259 +2,305
Feb11 100910 78.72 79.77 78.68 79.71 +0.66 7,150 28,161 +1,212
Mar11 100910 79.22 80.26 79.13 80.21 +0.63 7,159 19,775 +1,345
Apr11 100910 79.74 80.77 79.73 80.72 +0.61 3,596 16,351 +93
May11 100910 80.40 81.25 80.21 81.19 +0.59 2,815 16,802 +126
Jun11 100910 80.88 81.70 80.56 81.64 +0.56 10,759 33,273 +742
Jul11 100910 82.06 82.06 82.06 82.06 +0.52 1,233 8,459 +157
Aug11 100910 82.40 82.42 82.40 82.42 +0.49 755 4,911 -233
Sep11 100910 82.73 82.73 82.73 82.73 +0.45 1,197 6,810 +75
Oct11 100910 83.01 83.01 83.01 83.01 +0.41 744 4,088 +116
Nov11 100910 83.28 83.28 83.28 83.28 +0.38 437 8,188 +92
Total Volume and Open Interest 405,751 778,074 -3,699
Gas Oil(ICE)
Sep10 100910 653.00 662.75 653.00 662.75 unch 48,180 26,529 -15,005
Oct10 100910 659.00 667.00 654.75 665.00 -1.25 93,621 143,820 +12,754
Nov10 100910 662.00 669.00 657.25 667.00 -2.00 30,687 77,804 +2,208
Dec10 100910 662.75 671.25 660.50 669.50 -2.25 26,896 85,713 -1,107
Jan11 100910 665.75 675.00 665.00 673.25 -3.00 6,410 48,538 +378
Feb11 100910 670.50 677.75 670.25 676.75 -3.25 1,776 29,036 -490
Mar11 100910 680.75 680.75 672.25 679.75 -3.50 1,255 18,697 +46
Apr11 100910 676.75 682.75 676.50 682.50 -3.75 1,105 18,510 -244
May11 100910 682.00 686.00 682.00 685.25 -4.00 1,128 16,962 +44
Jun11 100910 682.00 689.50 680.25 688.00 -4.25 2,977 50,632 +739
Total Volume and Open Interest 212,801 645,268 +7,545
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100910 1.934 1.977 1.934 1.970 +0.043 122 710 -87
Nov10 100910 1.875 1.898 1.875 1.894 +0.039 67 1,029 +8
Dec10 100910 1.844 1.867 1.844 1.864 +0.032 68 1,825 -6
Jan11 100910 1.850 1.875 1.850 1.865 +0.031 35 1,319 -9
Feb11 100910 1.860 1.865 1.860 1.865 +0.028 15 938 +15
Mar11 100910 1.869 1.869 1.869 1.869 +0.023 22 678 +5
Apr11 100910 1.870 1.886 1.870 1.886 +0.026 13 618 +9
Total Volume and Open Interest 454 9,673 -10
WTI Crude Oil(ICE)
Oct10 100910 74.80 76.71 74.67 76.45 +2.20 99,339 65,224 -9,534
Nov10 100910 75.82 77.54 75.76 77.37 +1.58 68,367 84,212 +6,344
Dec10 100910 76.99 78.40 76.85 78.26 +1.03 48,899 114,273 +165
Jan11 100910 77.79 79.17 77.79 79.00 +0.73 12,458 23,026 -1,893
Feb11 100910 78.91 79.80 78.68 79.69 +0.61 2,502 15,275 -232
Mar11 100910 79.65 80.32 79.23 80.32 +0.57 2,507 17,274 +1,092
Apr11 100910 80.10 80.81 80.10 80.81 +0.56 1,273 8,033 -256
May11 100910 81.04 81.23 80.84 81.23 +0.54 1,035 4,713 -102
Jun11 100910 81.26 81.60 81.22 81.60 +0.51 3,806 28,649 +629
Jul11 100910 81.93 81.93 81.93 81.93 +0.47 126 10,400 -25
Aug11 100910 82.20 82.20 82.20 82.20 +0.44 79 4,111 +36
Sep11 100910 82.44 82.44 82.44 82.44 +0.39 319 5,612 -11
Oct11 100910 82.68 82.68 82.68 82.68 +0.36 96 3,131 +2
Nov11 100910 82.93 82.93 82.93 82.93 +0.32 134 5,988 +96
Dec11 100910 82.45 83.25 82.40 83.21 +0.28 7,483 48,872 +1,242
Jan12 100910 83.38 83.38 83.38 83.38 +0.25 15 4,624 +0
Total Volume and Open Interest 250,993 508,215 -1,340
US Dollar Index(ICE)
Sep10 100910 82.775 82.995 82.465 82.700 +0.010 16,038 8,460 -4,908
Dec10 100910 83.080 83.315 82.785 83.015 +0.015 14,018 15,361 +5,506
Mar11 100910 83.355 83.355 83.355 83.355 +0.015 0 502 +0
Total Volume and Open Interest 30,056 24,325 +598
Australian Dollar(CME)
Sep10 100910 92.31 92.69 92.04 92.62 +0.19 88,967 63,802 -15,992
Dec10 100910 91.28 91.67 91.03 91.61 +0.19 73,686 104,277 +35,638
Mar11 100910 90.25 90.75 90.25 90.58 +0.18 0 232 +0
Total Volume and Open Interest 162,653 168,467 +19,646
British Pound(CME)
Sep10 100910 154.31 154.68 153.41 153.52 -0.77 86,483 90,364 -18,403
Dec10 100910 154.24 154.59 153.32 153.41 -0.78 71,631 54,626 +14,728
Mar11 100910 153.88 154.30 153.33 153.33 -0.78 4 151 +1
Total Volume and Open Interest 158,122 145,146 -3,670
Canadian Dollar(CME)
Sep10 100910 96.70 97.20 96.38 96.58 -0.21 61,852 40,491 -15,117
Dec10 100910 96.49 97.00 96.17 96.38 -0.21 48,223 65,387 +13,507
Mar11 100910 96.37 96.75 96.00 96.15 -0.21 128 1,528 +43
Jun11 100910 96.23 96.23 95.88 95.93 -0.22 68 478 +53
Total Volume and Open Interest 110,308 107,988 -1,491
Japanese Yen(CME)
Sep10 100910 119.25 119.41 118.50 118.86 -0.33 129,749 69,685 -13,187
Dec10 100910 119.38 119.52 118.60 118.97 -0.34 97,590 114,405 +40,132
Mar11 100910 119.45 119.45 118.77 119.12 -0.33 8 126 +8
Total Volume and Open Interest 227,347 184,286 +26,953
Swiss Franc(CME)
Sep10 100910 98.52 98.65 97.29 98.13 -0.33 36,934 48,654 -4,615
Dec10 100910 98.49 98.74 97.37 98.22 -0.33 31,066 37,602 +10,575
Mar11 100910 97.52 98.65 97.52 98.32 -0.33 0 11 +0
Total Volume and Open Interest 68,000 86,268 +5,960
EuroFX(CME)
Sep10 100910 126.96 127.47 126.43 127.17 +0.19 224,476 129,284 -39,425
Dec10 100910 126.94 127.44 126.40 127.13 +0.18 150,882 129,994 +41,585
Mar11 100910 126.50 127.29 126.50 127.09 +0.18 60 524 +6
Total Volume and Open Interest 375,419 259,808 +2,165
Mexican Peso(CME)
Sep10 100910 768.5 774.8 767.8 774.8 +5.0 21,899 35,795 -6,023
Oct10 100910 773.2 773.2 768.2 773.2 +5.0      
Total Volume and Open Interest 46,478 105,034 +392
Brazilian Real(CME)
Oct10 100910 579.25 579.25 577.65 579.25 +1.60 24 41 +24
Nov10 100910 575.95 575.95 574.15 575.95 +1.80 0 3 +0
Dec10 100910 573.00 573.00 573.00 573.00 +3.15 43 3,778 +41
Jan11 100910 568.40 568.40 566.75 568.40 +1.65      
Total Volume and Open Interest 67 3,829 +65
30-Year T-Bonds(CBOT)
Sep10 100910 132~030 132~120 131~090 131~170 -0~140 7,424 20,192 -1,766
Dec10 100910 130~220 131~010 129~270 130~040 -0~140 353,061 657,395 +8,006
Mar11 100910 128~270 129~140 128~270 129~000 -0~140 16 31 +0
Total Volume and Open Interest 360,501 677,618 +6,240
10-Year T-Notes(CBOT)
Sep10 100910 124~205 124~290 124~075 124~135 -0~075 36,316 61,902 -15,756
Dec10 100910 123~205 123~290 123~060 123~125 -0~075 1,322,768 1,646,861 +12,590
Mar11 100910 122~305 122~305 122~220 122~220 -0~075 4 385 +0
Total Volume and Open Interest 1,359,088 1,709,182 -3,166
5-Year T-Notes(CBOT)
Sep10 100910 120~020 120~022 119~116 120~001 -0~005 29,050 38,436 -16,029
Dec10 100910 119~026 119~046 119~002 119~018 -0~005 555,537 889,481 +27,468
Mar11 100910 118~024 118~029 118~024 118~024 -0~005      
Total Volume and Open Interest 584,587 927,917 +11,439
2 Year T-Notes(CBOT)
Sep10 100910 109~076 109~076 109~067 109~071 +0~001 5,780 7,880 -2,473
Dec10 100910 109~047 109~051 109~040 109~044 unch 219,930 689,782 +15,925
Mar11 100910 109~014 109~014 109~014 109~014 unch      
Total Volume and Open Interest 225,710 697,662 +13,452
Eurodollars(CME)
Sep10 100910 99.702 99.707 99.700 99.705 +0.005 107,276 798,801 -1,614
Dec10 100910 99.550 99.575 99.545 99.555 +0.010 299,692 1,079,367 -8,624
Mar11 100910 99.465 99.485 99.450 99.455 -0.005 197,846 1,066,968 -8,437
Jun11 100910 99.370 99.385 99.340 99.345 -0.015 212,003 868,613 +1,171
Sep11 100910 99.235 99.255 99.195 99.205 -0.020 291,341 943,051 -13,959
Dec11 100910 99.055 99.085 99.015 99.035 -0.015 249,597 735,708 -23,143
Mar12 100910 98.880 98.915 98.825 98.855 -0.020 184,080 507,500 +1,299
Jun12 100910 98.690 98.730 98.630 98.665 -0.025 171,136 394,832 -2,117
Sep12 100910 98.515 98.555 98.445 98.485 -0.030 118,981 324,823 +1,695
Dec12 100910 98.320 98.365 98.250 98.295 -0.030 92,532 205,767 -220
Mar13 100910 98.150 98.190 98.080 98.125 -0.030 59,715 201,550 -178
Jun13 100910 97.955 97.995 97.885 97.930 -0.030 50,325 137,535 +2,263
Sep13 100910 97.765 97.805 97.695 97.740 -0.030 22,958 102,068 +1,548
Dec13 100910 97.585 97.615 97.500 97.550 -0.030 21,971 83,563 +1,101
Mar14 100910 97.420 97.450 97.335 97.390 -0.025 20,081 78,307 +1,556
Jun14 100910 97.235 97.270 97.165 97.220 -0.025 18,226 57,024 +1,772
Sep14 100910 97.065 97.105 96.995 97.055 -0.025 15,370 41,963 +1,933
Dec14 100910 96.920 96.935 96.825 96.885 -0.025 16,501 62,745 +729
Total Volume and Open Interest 2,211,165 7,884,478 -37,433
30 Day Federal Funds(CBOT)
Sep10 100910 99.812 99.812 99.808 99.812 unch 6,883 50,984 -1,935
Oct10 100910 99.805 99.810 99.800 99.805 -0.005 3,291 64,712 +535
Nov10 100910 99.805 99.810 99.800 99.805 -0.005 4,752 81,155 +556
Dec10 100910 99.810 99.815 99.805 99.810 -0.005 4,853 77,488 +0
Jan11 100910 99.810 99.815 99.805 99.815 unch 2,354 59,407 -960
Feb11 100910 99.800 99.805 99.795 99.800 -0.005 2,317 56,145 -997
Total Volume and Open Interest 45,003 567,418 +683
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 100910 99.647 99.647 99.647 99.647 +0.003 0 1,389 +0
Dec10 100910 99.675 99.675 99.675 99.675 unch 0 627 +0
Mar11 100910 99.685 99.685 99.685 99.685 -0.003 0 367 +0
Jun11 100910 99.700 99.700 99.700 99.700 unch      
Sep11 100910 99.695 99.695 99.695 99.695 unch      
Dec11 100910 99.700 99.700 99.700 99.700 unch      
Mar12 100910 99.665 99.665 99.665 99.665 unch      
Jun12 100910 99.715 99.715 99.715 99.715 unch      
Sep12 100910 99.775 99.775 99.775 99.775 unch      
Dec12 100910 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 2,383 +0
3-Mth Euro-Yen(SGX)
Dec10 100910 99.66 99.68 99.66 99.68 unch 40 1,998 +40
Mar11 100910 99.68 99.68 99.68 99.68 unch 550 1,402 -688
Jun11 100910 99.69 99.70 99.69 99.70 unch 0 3,635 +0
Sep11 100910 99.69 99.69 99.69 99.69 unch 5 111 +0
Dec11 100910 99.70 99.70 99.70 99.70 unch 0 110 +0
Mar12 100910 99.67 99.67 99.67 99.67 unch 0 305 +0
Jun12 100910 99.71 99.71 99.71 99.71 unch 0 754 +0
Sep12 100910 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 995 12,184 -648
Japanese Gov't Bonds(SGX)
Dec10 100910 141.56 141.56 141.17 141.17 -0.47 1,816 21,661 +256
Mar11 100910 139.08 139.08 139.08 139.08 -0.47      
Jun11 100910 136.99 136.99 136.99 136.99 -0.47      
Total Volume and Open Interest 1,816 21,661 +256
Euro-Bund(EUREX)
Sep10 100908 133.25 133.65 133.04 133.44 +0.24 754,947 10,110 -339,027
Dec10 100910 130.77 130.89 129.97 130.05 -0.73 1,029,606 949,602 +33,824
Mar11 100910 130.68 130.81 129.98 130.01 -0.75 1,034 1,089 +817
Total Volume and Open Interest 1,030,640 950,691 +34,641
Euro-Bobl(EUREX)
Sep10 100908 122.63 122.85 122.56 122.68 +0.02 434,671 3,889 -213,416
Dec10 100910 120.58 120.69 120.18 120.22 -0.37 487,201 724,416 -20,398
Mar11 100910 120.45 120.45 120.10 120.10 -0.31 28 0 +0
Total Volume and Open Interest 487,229 724,416 -20,398
3-Mth Euribor(EUREX)
Sep10 100910 99.120 99.125 99.120 99.125 +0.005 29 3,336 +19
Dec10 100910 99.005 99.015 99.000 99.000 -0.020 65 3,440 -3
Mar11 100910 98.945 98.945 98.925 98.925 -0.040 0 1,929 +0
Total Volume and Open Interest 118 13,230 +15
Long Gilt(LIFFE)
Sep10 100910 124~12 124~18 123~27 123~27 -0~21 743 9,275 -141
Dec10 100910 123~08 123~10 122~13 122~16 -0~21 114,983 274,009 -1,872
Total Volume and Open Interest 115,726 283,284 -2,013
3-Mth Short Sterling(LIFFE)
Sep10 100910 99.27 99.28 99.26 99.27 unch 32,526 302,963 +1,435
Dec10 100910 99.17 99.19 99.16 99.18 unch 61,937 323,419 -430
Mar11 100910 99.09 99.12 99.08 99.09 -0.02 55,447 291,890 -1,619
Jun11 100910 99.01 99.02 98.97 98.98 -0.04 113,003 296,561 +3,652
Sep11 100910 98.89 98.90 98.83 98.84 -0.06 105,700 345,845 +2,906
Dec11 100910 98.73 98.74 98.65 98.66 -0.08 104,056 405,109 +1,089
Total Volume and Open Interest 604,706 2,550,250 +24,332
3-Mth Euribor(LIFFE)
Sep10 100910 99.125 99.125 99.115 99.125 +0.005 86,779 582,354 -9,530
Dec10 100910 99.010 99.020 98.985 99.000 -0.020 243,359 620,334 +22,064
Mar11 100910 98.950 98.965 98.910 98.925 -0.040 169,693 603,702 -15,876
Total Volume and Open Interest 1,321,475 3,698,819 -35,893
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 100910 95.08 95.08 95.01 95.04 -0.04 40,705 237,228 -1,091
Mar11 100910 95.01 95.01 94.93 94.98 -0.02 24,450 124,195 +2,711
Jun11 100910 94.98 94.98 94.91 94.96 -0.02 9,448 74,425 +485
Sep11 100910 94.97 94.97 94.90 94.96 -0.01 4,869 45,958 +243
Dec11 100910 94.95 94.96 94.89 94.95 unch 2,938 32,096 -210
Mar12 100910 94.94 94.95 94.88 94.94 unch 2,452 33,780 +497
Jun12 100910 94.87 94.91 94.86 94.91 unch 912 14,557 +492
Sep12 100910 94.87 94.89 94.87 94.89 +0.01 734 3,972 +658
Dec12 100910 94.88 94.88 94.88 94.88 unch 0 1,213 -1
Total Volume and Open Interest 86,508 568,769 +2,434
10-Year Aus T-Bonds(SFE)
Sep10 100910 95.08 95.10 95.00 95.03 -0.05 95,522 379,606 +16,022
Dec10 100910 95.07 95.07 94.99 95.01 -0.04 66,977 62,924 +59,363
Total Volume and Open Interest 162,499 442,530 +75,385
3-Year Aus T-Bonds(SFE)
Sep10 100910 95.39 95.39 95.31 95.36 -0.02 183,647 513,762 -28,158
Dec10 100910 95.37 95.37 95.29 95.33 -0.03 67,437 65,612 +53,936
Total Volume and Open Interest 251,084 579,374 +25,778
Gold(CMX)
Oct10 100910 1243.3 1251.0 1236.5 1245.0 -4.4 8,772 34,479 -3,536
Dec10 100910 1245.8 1253.0 1237.9 1246.5 -4.4 119,779 386,300 -5,135
Feb11 100910 1249.0 1252.4 1240.0 1248.1 -4.4 4,342 25,048 +1,149
Apr11 100910 1250.8 1255.0 1249.6 1249.6 -4.4 524 17,604 -398
Jun11 100910 1253.3 1256.6 1251.2 1251.2 -4.4 64 15,521 +7
Aug11 100910 1248.4 1252.9 1245.0 1252.9 -4.3 145 9,179 +12
Oct11 100910 1254.7 1254.7 1254.7 1254.7 -4.3 18 7,456 -5
Dec11 100910 1260.9 1262.2 1248.2 1256.6 -4.3 534 14,990 -5
Feb12 100910 1258.9 1258.9 1258.9 1258.9 -4.3 4 6,683 +4
Apr12 100910 1261.4 1261.4 1261.4 1261.4 -4.1 0 6,225 +0
Jun12 100910 1264.3 1264.3 1264.3 1264.3 -4.1 0 8,861 +0
Total Volume and Open Interest 136,184 580,541 -6,619
Silver(CMX)
Sep10 100910 1967.5 2000.5 1967.5 1980.2 -1.2 587 1,544 +31
Dec10 100910 1975.0 2006.5 1970.0 1984.5 -1.0 33,336 98,717 +252
Mar11 100910 1990.5 2008.5 1983.5 1989.4 -0.9 514 13,868 -53
May11 100910 1992.0 1997.0 1992.0 1992.0 -0.8 64 8,277 +7
Jul11 100910 1985.0 1995.0 1985.0 1994.5 -0.8 31 6,022 -16
Sep11 100910 2001.0 2001.0 1996.8 1996.8 -0.7 2 2,076 -2
Dec11 100910 2007.5 2017.5 2000.0 2000.1 -0.6 89 4,217 +24
Total Volume and Open Interest 35,056 140,514 +300
Platinum(NYMEX)
Oct10 100910 1550.3 1556.5 1539.3 1542.5 -10.8 6,906 24,718 -1,718
Jan11 100910 1558.0 1558.0 1546.6 1548.8 -10.6 2,090 7,691 +1,858
Apr11 100910 1550.8 1550.8 1550.8 1550.8 -10.6 4 325 +2
Jul11 100910 1550.8 1550.8 1550.8 1550.8 -10.6 2 2 +2
Total Volume and Open Interest 9,002 32,737 +138
Palladium(NYMEX)
Sep10 100910 522.60 522.60 512.70 517.55 -3.05 48 114 -2
Dec10 100910 523.05 525.45 511.75 519.85 -1.95 1,980 21,798 +238
Mar11 100910 518.95 520.85 518.95 520.85 -1.95 26 242 +26
Total Volume and Open Interest 2,056 22,166 +262
Copper(CMX)
Sep10 100910 341.85 343.90 339.10 339.70 -3.65 417 2,593 -478
Dec10 100910 342.80 345.15 339.50 340.65 -3.70 34,082 93,221 -264
Mar11 100910 344.15 346.20 341.15 341.95 -3.70 7,095 24,568 +3,892
May11 100910 342.10 342.10 342.05 342.05 -3.70 572 4,289 +436
Jul11 100910 344.30 344.95 341.95 341.95 -3.75 30 2,931 +3
Total Volume and Open Interest 45,124 141,199 +3,002
DJIA Index(CBOT)
Sep10 100910 10395 10460 10390 10459 +55 632 9,785 -122
Dec10 100910 10352 10400 10342 10393 +55 611 460 +272
Mar11 100910 10330 10330 10275 10330 +55 0 10 +0
Jun11 100910 10274 10274 10219 10274 +55      
Total Volume and Open Interest 1,243 10,255 +150
E-mini DJIA Index(CBOT)
Sep10 100910 10401 10463 10387 10459 +55 86,316 75,684 -4,554
Dec10 100910 10338 10398 10323 10393 +55 40,160 13,037 +8,700
Mar11 100910 10323 10330 10323 10330 +55 62 59 +43
Jun11 100910 10274 10274 10274 10274 +55 0 1 +0
Total Volume and Open Interest 126,538 88,781 +4,189
S & P 500(CME)
Sep10 100910 1105.20 1110.10 1103.50 1109.80 +7.30 57,681 250,588 -21,005
Dec10 100910 1098.00 1105.70 1095.70 1104.90 +7.30 55,483 105,398 +36,024
Mar11 100910 1099.80 1100.10 1099.80 1099.80 +7.20 100 937 +100
Jun11 100910 1095.30 1095.60 1095.30 1095.30 +7.20 100 1,233 +100
Total Volume and Open Interest 113,364 358,156 +15,219
S & P 500 E-Mini(Globex)
Sep10 100910 1103.00 1110.50 1100.50 1109.75 +7.25 1,612,227 2,246,071 -356,865
Dec10 100910 1097.75 1105.75 1095.50 1105.00 +7.50 1,133,889 904,547 +438,102
Total Volume and Open Interest 2,746,168 3,150,930 +81,240
NASDAQ 100(CME)
Sep10 100910 1890.00 1896.00 1881.00 1892.30 +6.50 1,939 24,283 -217
Dec10 100910 1883.80 1893.00 1878.00 1889.80 +6.50 1,217 1,131 +939
Mar11 100910 1887.30 1888.30 1887.30 1887.30 +6.50      
Total Volume and Open Interest 3,156 25,414 +722
NASDAQ 100 E-Mini(Globex)
Sep10 100910 1886.80 1896.80 1880.00 1892.30 +6.50 235,345 317,910 -21,442
Dec10 100910 1884.00 1894.30 1877.50 1889.80 +6.50 164,119 74,652 +56,020
Total Volume and Open Interest 399,464 392,579 +34,578
S & P Midcap 400(CME)
Sep10 100910 764.60 764.60 763.70 764.60 +4.40 4 3,242 -200
Dec10 100910 762.00 764.00 762.00 762.00 +4.40 4 57 +4
Mar11 100910 760.00 760.00 760.00 760.00 +4.40      
Total Volume and Open Interest 8 3,299 -196
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100910 9140 9310 9135 9290 +150 8,797 25,369 +3,855
Mar11 100910 9320 9320 9140 9320 +180      
Total Volume and Open Interest 14,821 37,707 +1,894
Nikkei 225(SGX)
Dec10 100910 9035 9240 9015 9165 +130 103,359 151,629 +37,139
Mar11 100910 9125 9205 9110 9160 +130 0 42 +0
Jun11 100910 9090 9090 9090 9090 +125 0 2,051 +0
Total Volume and Open Interest 239,019 316,155 +24,580
CAC 40(EURONEXT)
Sep10 100910 3709.0 3733.5 3696.5 3726.5 +5.0 114,338 416,625 -13,348
Oct10 100910 3715.0 3734.0 3699.5 3727.5 +4.5 971 6,020 +160
Nov10 100910 3709.5 3709.5 3709.5 3709.5 +4.0      
Total Volume and Open Interest 115,449 425,083 -13,151
Hang Seng Index(HKFE)
Sep10 100910 21308 21352 21086 21199 -5 63,180 96,315 -16
Oct10 100910 21280 21342 21090 21194 -4 548 2,235 -68
Total Volume and Open Interest 63,818 100,951 -63
DAX(EUREX)
Sep10 100910 6202.0 6226.0 6183.5 6217.5 +3.5 131,092 139,450 -2,339
Dec10 100910 6218.0 6230.0 6194.0 6225.0 +3.0 7,456 21,981 +3,837
Mar11 100910 6219.5 6241.0 6205.5 6236.0 +3.5 657 3,534 +282
Total Volume and Open Interest 139,205 164,965 +1,780
FT-SE 100(EURONEXT)
Sep10 100910 5485.00 5513.50 5475.50 5506.50 +21.00 138,113 610,028 -32,258
Dec10 100910 5462.00 5491.00 5459.00 5486.50 +21.00 49,384 97,034 +31,835
Mar11 100910 5442.50 5442.50 5442.50 5442.50 +20.50 35 775 +0
Total Volume and Open Interest 187,582 708,097 -423
SPI 200(SFE)
Sep10 100910 4577.0 4635.0 4556.0 4565.0 -17.0 39,085 237,562 +8,806
Dec10 100910 4607.0 4654.0 4581.0 4588.0 -17.0 12,415 18,293 +10,153
Mar11 100910 4598.0 4598.0 4580.0 4580.0 -16.0 183 1,666 +105
Total Volume and Open Interest 51,685 258,505 +19,064
GSCI(CME)
Sep10 100910 520.00 525.00 519.00 522.00 +5.50 3,192 9,206 -2,311
Oct10 100910 524.10 528.50 523.40 525.90 +3.85 4,369 3,676 +1,088
Nov10 100910 530.50 533.00 528.00 530.50 +2.10 1,334 1,334 +1,334
Total Volume and Open Interest 8,895 14,216 +111
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