Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 15, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100915 1035.00 1045.00 1034.25 1042.50 +7.00 70,449 301,171 -1,942
Jan11 100915 1044.50 1054.50 1044.50 1052.75 +7.50 16,298 94,908 +1,128
Mar11 100915 1052.25 1062.75 1052.25 1060.75 +7.25 7,838 33,807 +1,162
May11 100915 1056.50 1065.75 1056.50 1063.75 +6.75 3,373 39,344 +18
Jul11 100915 1060.75 1069.50 1060.75 1068.25 +7.25 3,534 27,907 +407
Aug11 100915 1059.00 1059.75 1052.50 1059.75 +7.25 26 349 +11
Sep11 100915 1035.25 1045.50 1035.25 1044.00 +6.25 18 247 -1
Nov11 100915 1026.00 1035.00 1025.75 1032.25 +5.50 2,864 32,483 -179
Jan12 100915 1033.75 1036.00 1030.50 1036.00 +5.50 2 212 +2
Mar12 100915 1038.00 1038.00 1032.50 1038.00 +5.50 2 86 +0
May12 100915 1039.00 1039.00 1032.50 1038.00 +5.50 0 88 +0
Jul12 100915 1046.75 1046.75 1041.25 1046.75 +5.50 3 111 +3
Aug12 100915 1040.75 1040.75 1035.25 1040.75 +5.50 0 2 +0
Sep12 100915 1029.50 1029.50 1024.00 1029.50 +5.50 0 1 +0
Total Volume and Open Interest 104,469 532,264 +58
Soybean Meal(CBOT)
Oct10 100915 292.90 295.70 292.60 294.50 +0.80 10,706 25,831 +265
Dec10 100915 295.60 298.60 295.30 297.70 +1.20 28,782 122,432 -1,266
Jan11 100915 297.20 299.60 296.80 299.10 +1.10 2,580 13,826 +386
Mar11 100915 299.70 301.90 299.70 301.80 +1.00 2,348 12,217 -41
May11 100915 301.10 303.40 301.10 302.90 +1.10 1,968 12,735 +206
Jul11 100915 302.20 304.40 302.20 303.90 +1.00 1,194 8,951 -264
Aug11 100915 300.10 301.00 299.90 301.00 +0.90 23 1,674 -1
Sep11 100915 295.30 295.60 295.30 295.60 +0.70 19 1,337 +1
Oct11 100915 286.60 287.30 286.20 286.90 -0.40 38 813 +14
Dec11 100915 288.40 288.40 286.20 287.50 -0.60 110 4,251 +2
Total Volume and Open Interest 47,779 204,487 -849
Soybean Oil(CBOT)
Oct10 100915 41.30 41.68 41.16 41.61 +0.28 12,619 33,537 +656
Dec10 100915 41.65 42.09 41.55 42.01 +0.30 33,991 167,391 -748
Jan11 100915 41.72 42.38 41.72 42.32 +0.30 4,011 30,650 +111
Mar11 100915 42.22 42.65 42.12 42.60 +0.30 3,597 20,145 +867
May11 100915 42.48 42.82 42.25 42.76 +0.30 1,941 12,142 +676
Jul11 100915 42.67 42.95 42.43 42.93 +0.30 1,942 9,844 -309
Aug11 100915 42.82 43.03 42.80 43.03 +0.30 30 613 +2
Sep11 100915 42.93 43.09 42.79 43.09 +0.30 41 426 +21
Oct11 100915 42.96 43.14 42.84 43.14 +0.30 59 329 +39
Dec11 100915 42.87 43.35 42.87 43.35 +0.30 711 5,469 -34
Total Volume and Open Interest 58,942 280,626 +764
Canola(WCE)
Nov10 100915 460.0 465.0 460.0 462.6 +2.0 8,786 101,080 -1,553
Jan11 100915 465.2 469.5 465.2 467.1 +2.0 3,024 36,132 +1,300
Mar11 100915 469.1 473.4 468.8 470.7 +1.7 380 5,456 +14
May11 100915 476.2 476.2 471.1 473.0 +1.7 9 2,115 +8
Jul11 100915 476.0 477.3 474.4 475.4 +1.8 501 4,036 +476
Total Volume and Open Interest 12,869 151,265 +253
Corn(CBOT)
Dec10 100915 494.00 498.50 491.75 495.25 +0.25 206,323 793,609 +7,620
Mar11 100915 506.75 511.50 505.00 508.50 +0.25 69,499 254,945 +7,652
May11 100915 510.50 515.00 509.25 513.25 +1.75 18,145 47,150 +762
Jul11 100915 513.25 518.50 512.50 517.00 +2.75 32,825 103,509 -2,315
Sep11 100915 483.25 489.50 483.25 489.50 +4.50 3,248 19,511 +178
Dec11 100915 466.00 472.00 464.50 471.75 +4.75 22,755 124,391 +650
Mar12 100915 474.00 479.25 472.75 479.25 +4.50 411 9,479 +190
May12 100915 475.00 482.75 475.00 482.75 +4.00 38 1,445 +8
Jul12 100915 481.00 486.75 481.00 486.75 +3.75 404 4,069 +93
Sep12 100915 465.75 475.50 465.75 475.50 +3.50 4 705 +0
Total Volume and Open Interest 355,108 1,374,553 +13,048
Wheat(CBOT)
Dec10 100915 735.75 744.25 723.00 726.75 -9.25 44,074 267,254 +296
Mar11 100915 765.00 772.50 753.25 756.50 -8.50 9,095 79,934 +1,712
May11 100915 770.00 776.75 764.25 766.25 -5.75 2,507 19,881 +176
Jul11 100915 743.75 749.00 734.50 739.00 -5.75 3,335 73,482 +1,005
Sep11 100915 748.00 750.50 739.75 744.00 -4.75 171 9,600 +39
Dec11 100915 753.00 758.00 744.50 749.50 -4.50 1,020 30,227 +335
Total Volume and Open Interest 60,284 490,107 +2,142
Wheat(KCBT)
Dec10 100915 765.00 774.50 755.25 759.75 -6.50 14,753 106,798 +321
Mar11 100915 777.50 787.25 768.00 772.50 -7.00 5,320 58,739 +1,531
May11 100915 781.50 784.50 769.50 771.25 -7.00 247 8,220 -91
Jul11 100915 747.00 754.25 740.25 746.25 -6.00 706 28,979 +75
Sep11 100915 751.75 754.25 740.50 746.75 -6.00 76 3,168 +18
Dec11 100915 758.00 761.75 745.25 752.75 -5.50 56 3,057 -7
Total Volume and Open Interest 21,172 210,299 +1,823
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100915 762.25 772.75 753.50 758.50 -5.25 3,742 29,057 -359
Mar11 100915 774.50 782.50 763.75 769.50 -5.75 971 17,678 +177
May11 100915 777.00 778.00 767.75 768.00 -3.00 118 2,674 -12
Jul11 100915 766.00 768.25 757.00 759.75 -1.50 124 6,669 -45
Total Volume and Open Interest 5,096 63,023 -238
Oats(CBOT)
Dec10 100915 343.50 348.75 329.50 340.00 -4.50 1,568 10,175 +130
Mar11 100915 345.00 347.25 332.75 345.00 -0.50 538 1,046 +72
May11 100915 346.00 346.50 346.00 346.00 -0.50 0 54 +0
Jul11 100915 348.00 348.50 348.00 348.00 -0.50      
Total Volume and Open Interest 2,106 11,485 +189
Rough Rice(CBOT)
Sep10 100914 11.67 11.93 11.65 11.84 +0.19 5 15 -24
Nov10 100915 12.06 12.19 12.01 12.15 +0.10 1,322 13,024 +54
Jan11 100915 12.35 12.46 12.32 12.42 +0.11 180 2,065 +73
Mar11 100915 12.68 12.68 12.65 12.68 +0.10 42 1,031 +32
Total Volume and Open Interest 1,602 17,747 +161
Live Cattle(CME)
Oct10 100915 98.400 98.500 97.785 98.135 -0.065 28,539 81,904 -7,454
Dec10 100915 100.950 101.100 100.535 100.785 -0.015 23,710 139,524 +10,193
Feb11 100915 102.150 102.350 101.730 102.080 -0.150 7,171 57,488 +1,521
Apr11 100915 102.950 103.250 102.580 102.900 -0.100 4,122 40,179 +1,199
Jun11 100915 99.950 100.100 99.500 99.680 -0.300 1,854 17,340 +670
Aug11 100915 99.180 99.500 98.900 99.480 unch 313 5,033 +0
Total Volume and Open Interest 66,046 344,943 +6,322
Feeder Cattle(CME)
Sep10 100915 112.000 112.050 110.750 111.800 -0.350 358 2,817 -186
Oct10 100915 112.035 112.180 110.500 111.500 -0.600 3,277 10,996 -431
Nov10 100915 112.800 112.850 111.285 112.330 -0.520 2,171 11,720 +1,081
Jan11 100915 112.850 113.035 111.750 112.830 -0.250 706 5,396 +166
Mar11 100915 112.535 112.700 111.650 112.450 -0.380 110 2,352 +36
Apr11 100915 112.385 112.500 112.385 112.500 -0.500 32 441 +15
May11 100915 112.250 112.680 112.250 112.680 -0.320 17 844 +4
Total Volume and Open Interest 6,684 34,646 +688
Lean Hogs(CME)
Oct10 100915 78.550 79.650 78.300 79.250 +0.550 27,872 50,458 -2,093
Dec10 100915 76.350 77.225 76.000 76.680 +0.280 21,549 85,671 +6,970
Feb11 100915 79.330 79.830 79.100 79.635 +0.305 4,425 34,104 +688
Apr11 100915 80.350 80.950 80.300 80.680 +0.080 2,822 30,122 +1,080
May11 100915 83.850 84.100 83.650 84.100 +0.100 84 1,177 +58
Jun11 100915 85.650 86.200 85.400 85.900 -0.350 1,008 17,316 +445
Jul11 100915 83.885 84.300 83.750 84.150 +0.170 156 3,470 +122
Aug11 100915 81.800 82.100 81.700 82.000 +0.050 133 2,388 +46
Total Volume and Open Interest 58,078 225,279 +7,343
Class III Milk(CME)
Sep10 100915 16.32 16.37 16.32 16.32 -0.01 234 5,049 +43
Oct10 100915 15.88 16.10 15.88 15.91 -0.01 617 5,033 -170
Nov10 100915 15.45 15.65 15.45 15.51 -0.03 351 4,615 +155
Dec10 100915 15.00 15.16 15.00 15.03 unch 335 4,276 +7
Jan11 100915 14.29 14.42 14.29 14.38 +0.05 128 1,685 +35
Total Volume and Open Interest 1,993 26,166 +120
Cocoa(ICE)
Sep10 100915 2655 2655 2655 2655 +14 31 23 -13
Dec10 100915 2661 2697 2655 2689 +10 10,088 65,793 -1,183
Mar11 100915 2705 2725 2682 2716 +10 2,534 29,066 -409
May11 100915 2710 2740 2704 2731 +11 392 12,434 +47
Jul11 100915 2728 2759 2728 2748 +13 166 4,916 +34
Sep11 100915 2740 2766 2740 2763 +11 168 2,751 +6
Dec11 100915 2751 2775 2751 2775 +11 466 4,625 +258
Total Volume and Open Interest 14,039 127,970 -239
Coffee "C"(ICE)
Sep10 100915 193.55 193.55 192.00 192.65 -1.05 1 156 -122
Dec10 100915 194.55 196.10 189.15 194.15 -1.15 10,682 92,603 -97
Mar11 100915 195.50 197.00 190.10 195.05 -1.20 3,063 36,146 -381
May11 100915 195.00 195.25 191.60 193.80 -1.00 607 10,356 -31
Jul11 100915 191.60 193.00 191.60 192.60 -0.95 70 3,777 +13
Sep11 100915 192.60 192.65 187.80 191.40 -0.95 99 2,080 +50
Total Volume and Open Interest 14,583 146,581 -519
Orange Juice(ICE)
Nov10 100915 146.00 148.15 146.00 148.10 +1.60 923 16,708 +27
Jan11 100915 149.00 149.95 148.85 149.85 +1.40 157 5,744 +10
Mar11 100915 151.60 151.65 150.90 151.65 +1.45 60 809 +15
May11 100915 152.85 152.85 152.85 152.85 +1.45 27 267 +15
Jul11 100915 152.55 152.55 152.55 152.55 +1.20 0 1,240 +0
Sep11 100915 152.60 152.60 152.60 152.60 +1.20 0 17 +0
Total Volume and Open Interest 1,167 24,797 +67
Sugar #11(ICE)
Oct10 100915 24.36 24.88 23.31 23.82 -0.54 75,737 169,839 -16,745
Mar11 100915 23.35 23.71 22.37 22.73 -0.68 84,662 269,178 +14,895
May11 100915 21.60 21.89 20.84 21.08 -0.52 25,783 59,885 +1,786
Jul11 100915 20.00 20.27 19.40 19.53 -0.47 12,075 90,397 +52
Oct11 100915 19.00 19.43 18.62 18.75 -0.38 3,567 35,568 -195
Total Volume and Open Interest 205,377 697,690 +713
London Cocoa(LCE)
Sep10 100915 1849 1851 1809 1816 -27 27,453 4,975 -25,671
Dec10 100915 1852 1873 1830 1853 +4 33,643 69,088 +4,854
Mar11 100915 1873 1891 1853 1872 +1 3,875 47,879 -358
May11 100915 1889 1897 1874 1886 -1 739 18,644 +49
Jul11 100915 1905 1912 1880 1900 +1 962 8,127 -81
Sep11 100915 1895 1905 1893 1905 -1 196 5,014 +131
Dec11 100915 1908 1910 1908 1910 -6 17 9,063 +3
Total Volume and Open Interest 66,885 167,260 -21,073
London Sugar(LCE)
Dec10 100915 617.90 624.30 590.60 593.20 -21.60 5,623 29,822 +658
Mar11 100915 603.30 609.30 579.70 583.60 -16.40 1,830 13,042 +34
May11 100915 575.00 580.30 555.10 558.90 -12.60 600 4,763 -106
Aug11 100915 545.60 550.00 532.20 534.90 -7.40 187 4,148 +47
Oct11 100915 525.70 525.70 511.60 513.70 -11.10 74 476 +26
Total Volume and Open Interest 12,768 54,891 -1,545
Cotton(ICE)
Oct10 100915 94.00 94.00 92.81 92.81 -0.98 117 455 -106
Dec10 100915 94.50 95.79 93.51 93.62 -0.88 12,254 148,825 +904
Mar11 100915 93.50 94.30 92.51 92.62 -0.65 4,218 56,302 +737
May11 100915 92.55 93.20 91.73 91.88 -0.31 355 5,285 +170
Jul11 100915 91.30 92.23 90.86 90.94 -0.03 514 13,160 +427
Oct11 100915 85.00 85.00 84.99 84.99 -0.15 2 17 +0
Total Volume and Open Interest 17,702 230,714 +2,328
Lumber(CME)
Sep10 100915 216.9 220.0 213.4 216.4 -0.4 229 185 -126
Nov10 100915 225.0 228.7 224.9 227.0 +2.6 631 6,832 +36
Jan11 100915 243.6 247.1 243.5 245.5 +3.2 141 1,396 +41
Mar11 100915 257.5 257.5 256.9 256.9 +0.7 25 125 +18
Total Volume and Open Interest 1,026 8,541 -31
Crude Oil(NYM)
Oct10 100915 76.64 76.65 74.66 76.02 -0.78 416,114 142,958 -18,945
Nov10 100915 77.62 77.66 76.04 77.12 -0.71 238,912 307,091 +31,574
Dec10 100915 78.66 78.83 77.49 78.40 -0.43 139,618 212,714 +780
Jan11 100915 79.58 79.82 78.74 79.43 -0.31 40,919 60,835 -1,327
Feb11 100915 80.25 80.66 79.63 80.21 -0.33 22,204 38,132 +965
Mar11 100915 81.30 81.30 80.35 80.88 -0.33 23,488 55,161 -1,611
Apr11 100915 81.52 81.60 80.87 81.38 -0.34 6,971 20,966 +649
May11 100915 81.65 81.79 81.63 81.79 -0.35 5,025 13,756 +113
Jun11 100915 82.05 82.39 81.70 82.17 -0.35 19,366 64,409 +1,545
Jul11 100915 82.46 82.54 82.25 82.54 -0.33 2,697 27,559 +253
Aug11 100915 82.85 82.85 82.85 82.85 -0.30 2,049 9,480 +182
Sep11 100915 82.85 83.17 82.83 83.16 -0.25 2,394 12,058 -63
Oct11 100915 83.15 83.46 83.15 83.46 -0.21 1,094 7,965 +136
Nov11 100915 83.50 83.79 83.50 83.79 -0.16 985 12,243 +8
Dec11 100915 84.18 84.39 83.56 84.13 -0.12 27,345 118,443 -1,985
Jan12 100915 84.32 84.32 84.32 84.32 -0.11 161 11,198 +10
Total Volume and Open Interest 959,440 1,336,392 +12,493
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100915 76.625 76.625 74.675 76.025 -0.775 11,727 5,528 +199
Nov10 100915 77.600 77.600 76.075 77.125 -0.700 1,164 2,211 +176
Dec10 100915 78.800 78.825 77.600 78.400 -0.425 138 1,606 +17
Jan11 100915 78.875 79.425 78.875 79.425 -0.325 3 556 +1
Feb11 100915 80.200 80.200 80.200 80.200 -0.350 0 5 +0
Mar11 100915 80.875 80.875 80.875 80.875 -0.325 0 6 +0
Apr11 100915 81.375 81.375 81.375 81.375 -0.350 0 3 +0
May11 100915 81.800 81.800 81.800 81.800 -0.350 0 1 +0
Jun11 100915 82.175 82.175 82.175 82.175 -0.350 6 8 +6
Total Volume and Open Interest 13,044 10,040 +399
Heating Oil(NYM)
Oct10 100915 212.67 213.85 211.01 213.26 +0.38 54,182 57,320 -2,874
Nov10 100915 214.00 215.45 212.71 214.99 +0.54 24,425 59,396 +2,809
Dec10 100915 215.30 217.18 214.71 216.80 +0.69 29,597 65,529 -4,003
Jan11 100915 216.96 219.04 216.96 219.04 +0.84 13,290 39,794 -1,262
Feb11 100915 219.31 220.65 218.37 220.35 +0.91 7,895 14,829 -258
Mar11 100915 219.04 220.82 218.80 220.68 +0.96 3,718 12,606 +43
Apr11 100915 218.46 220.37 218.46 220.28 +0.99 2,130 10,442 -308
May11 100915 219.37 220.45 218.77 220.45 +1.06 1,638 8,024 -273
Jun11 100915 219.31 221.25 219.15 221.05 +1.10 4,809 24,586 +33
Jul11 100915 221.70 222.52 221.70 222.52 +1.07 346 3,843 -88
Aug11 100915 222.68 224.16 222.54 224.16 +1.04 134 2,546 -18
Sep11 100915 224.75 226.16 224.75 226.16 +1.01 391 1,517 +28
Total Volume and Open Interest 145,528 320,747 -6,386
Gasoline(NYMEX)
Oct10 100915 196.90 196.90 193.57 196.25 -0.65 48,959 61,483 -3,287
Nov10 100915 195.90 196.40 193.48 196.06 -0.48 31,810 73,609 +2,960
Dec10 100915 196.21 197.11 194.29 196.72 -0.39 18,569 34,943 -1,215
Jan11 100915 197.45 198.86 196.76 198.86 -0.24 8,987 21,206 +508
Feb11 100915 199.13 201.43 198.93 201.26 -0.23 3,318 7,527 +519
Mar11 100915 202.32 203.66 201.53 203.66 -0.22 3,127 7,398 +106
Apr11 100915 213.71 215.43 213.71 215.43 -0.20 1,506 11,183 +378
May11 100915 216.48 216.48 216.36 216.36 -0.12 467 4,609 -67
Jun11 100915 217.09 217.13 217.00 217.13 -0.07 484 8,114 +168
Jul11 100915 217.15 217.20 217.15 217.20 -0.02 300 2,451 -5
Total Volume and Open Interest 118,068 242,771 +131
e-miNY RBOB Gasoline(NYM)
Oct10 100915 196.30 196.30 196.25 196.30 -0.60 0 2 +0
Nov10 100915 196.10 196.10 196.06 196.10 -0.40 0 1 +0
Dec10 100915 196.70 196.72 196.70 196.70 -0.40 0 1 +0
Jan11 100915 198.90 198.90 198.86 198.90 -0.20 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100915 3.964 4.060 3.932 3.995 +0.029 165,828 142,322 -15,227
Nov10 100915 4.160 4.225 4.126 4.191 +0.022 84,376 173,190 +5,130
Dec10 100915 4.403 4.445 4.366 4.420 +0.002 25,480 65,362 -409
Jan11 100915 4.589 4.613 4.549 4.586 -0.015 25,931 95,998 -657
Feb11 100915 4.572 4.617 4.558 4.592 -0.016 5,080 28,370 +618
Mar11 100915 4.510 4.555 4.505 4.534 -0.009 11,813 54,464 +764
Apr11 100915 4.458 4.484 4.434 4.461 -0.005 7,193 53,976 +370
May11 100915 4.463 4.510 4.463 4.487 -0.004 1,270 19,226 -16
Jun11 100915 4.542 4.558 4.505 4.544 -0.001 1,059 9,185 +69
Jul11 100915 4.600 4.627 4.588 4.613 -0.002 988 8,059 -22
Aug11 100915 4.638 4.677 4.638 4.666 -0.002 894 7,754 +18
Sep11 100915 4.664 4.710 4.664 4.693 -0.003 797 8,650 +251
Oct11 100915 4.788 4.807 4.755 4.781 -0.003 2,845 24,577 -117
Nov11 100915 5.031 5.062 5.030 5.039 -0.007 772 7,535 +355
Dec11 100915 5.335 5.391 5.335 5.357 -0.013 1,166 14,742 -331
Jan12 100915 5.577 5.580 5.523 5.546 -0.015 1,364 16,050 +80
Total Volume and Open Interest 339,002 821,716 -7,858
Brent Crude Oil(ICE)
Oct10 100915 79.12 79.15 78.18 78.91 -0.25 86,943 29,667 -30,366
Nov10 100915 78.96 79.54 78.50 79.42 +0.15 176,100 177,768 +3,717
Dec10 100915 79.33 79.86 78.88 79.75 +0.11 89,836 178,491 +7,833
Jan11 100915 79.78 80.29 79.37 80.19 +0.11 25,894 59,722 +2,477
Feb11 100915 80.26 80.69 80.03 80.66 +0.10 7,868 28,392 +692
Mar11 100915 80.60 81.18 80.53 81.15 +0.08 9,530 20,819 -953
Apr11 100915 81.26 81.64 81.04 81.64 +0.08 6,976 17,446 +1,360
May11 100915 81.61 82.12 81.53 82.12 +0.07 4,052 16,132 -407
Jun11 100915 82.48 82.70 81.92 82.59 +0.06 10,007 31,053 +384
Jul11 100915 83.02 83.02 83.02 83.02 +0.06 1,979 8,028 -373
Aug11 100915 83.40 83.40 83.40 83.40 +0.07 1,483 5,670 +595
Sep11 100915 83.74 83.74 83.74 83.74 +0.08 1,143 6,564 -145
Oct11 100915 83.50 84.05 83.50 84.05 +0.09 432 4,265 +110
Nov11 100915 84.34 84.34 84.34 84.34 +0.09 360 7,590 -50
Total Volume and Open Interest 438,964 731,419 -13,367
Gas Oil(ICE)
Oct10 100915 674.50 677.75 669.50 673.50 -3.75 70,589 155,533 -5,796
Nov10 100915 673.75 678.25 670.50 674.00 -4.25 61,683 89,391 +5,045
Dec10 100915 676.75 680.00 672.50 675.75 -4.00 46,650 94,727 +2,567
Jan11 100915 678.25 683.25 676.25 679.25 -4.00 12,126 51,751 +190
Feb11 100915 681.50 686.50 679.75 682.50 -4.00 4,467 27,882 +589
Mar11 100915 683.50 689.50 682.75 685.50 -3.75 2,940 19,558 +737
Apr11 100915 686.75 692.00 685.75 688.00 -3.50 1,894 20,113 -97
May11 100915 688.75 690.75 688.75 690.75 -3.50 1,828 17,160 +287
Jun11 100915 691.25 698.25 691.25 694.00 -3.50 5,290 52,061 +482
Jul11 100915 698.25 698.25 698.25 698.25 -3.75 114 12,219 -1
Total Volume and Open Interest 185,413 650,021 +2,478
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100915 2.061 2.080 2.054 2.074 +0.019 151 559 -43
Nov10 100915 1.980 1.984 1.970 1.977 +0.011 193 1,008 +25
Dec10 100915 1.925 1.934 1.921 1.928 +0.011 192 1,811 -64
Jan11 100915 1.915 1.920 1.909 1.915 +0.003 220 1,258 -22
Feb11 100915 1.916 1.930 1.916 1.927 +0.010 134 935 +33
Mar11 100915 1.926 1.938 1.926 1.938 +0.009 118 735 +11
Apr11 100915 1.929 1.947 1.929 1.945 +0.006 138 644 +19
Total Volume and Open Interest 1,391 9,495 +3
WTI Crude Oil(ICE)
Oct10 100915 76.44 76.51 74.66 76.02 -0.78 91,529 44,298 -6,912
Nov10 100915 77.55 77.60 76.05 77.12 -0.71 87,531 92,736 +5,107
Dec10 100915 78.76 78.81 77.51 78.40 -0.43 50,578 114,129 +1,542
Jan11 100915 79.25 79.58 78.71 79.43 -0.31 11,809 21,794 -266
Feb11 100915 79.89 80.32 79.85 80.21 -0.33 5,885 17,020 +1,423
Mar11 100915 80.59 81.10 80.54 80.88 -0.33 6,603 20,501 +865
Apr11 100915 81.64 81.64 81.32 81.38 -0.34 1,996 8,625 +326
May11 100915 82.08 82.08 81.74 81.79 -0.35 1,210 4,885 +33
Jun11 100915 82.08 82.47 81.85 82.17 -0.35 6,644 30,374 +1,110
Jul11 100915 82.54 82.54 82.54 82.54 -0.33 478 10,476 +32
Aug11 100915 82.85 82.85 82.85 82.85 -0.30 371 4,636 +598
Sep11 100915 83.16 83.16 83.16 83.16 -0.25 506 5,886 +213
Oct11 100915 83.46 83.46 83.46 83.46 -0.21 78 3,135 +4
Nov11 100915 83.79 83.79 83.79 83.79 -0.16 72 5,934 -22
Dec11 100915 83.87 84.23 83.68 84.13 -0.12 11,331 46,759 -736
Jan12 100915 84.32 84.32 84.32 84.32 -0.11 0 4,534 +0
Total Volume and Open Interest 278,154 502,461 +4,055
US Dollar Index(ICE)
Dec10 100915 81.445 81.990 81.330 81.750 +0.410 31,882 24,381 +2,138
Mar11 100915 82.090 82.090 82.090 82.090 +0.390 0 502 +0
Jun11 100915 82.505 82.505 82.505 82.505 +0.390 0 2 +0
Total Volume and Open Interest 31,882 24,885 +2,138
Australian Dollar(CME)
Dec10 100915 92.85 93.43 92.43 92.86 -0.57 80,488 119,911 +4,046
Mar11 100915 92.15 92.37 91.60 91.80 -0.57 18 241 +2
Jun11 100915 90.74 91.31 90.74 90.74 -0.57 0 152 +0
Total Volume and Open Interest 80,506 120,308 +4,048
British Pound(CME)
Dec10 100915 155.27 156.42 154.38 156.09 +0.54 136,497 74,681 +4,333
Mar11 100915 155.23 156.13 154.35 155.99 +0.54 29 164 +0
Jun11 100915 155.88 155.88 155.35 155.88 +0.53 0 4 +0
Total Volume and Open Interest 136,526 74,850 +4,333
Canadian Dollar(CME)
Dec10 100915 97.08 97.38 96.69 97.15 -0.23 76,611 77,221 +3,727
Mar11 100915 96.91 97.15 96.50 96.92 -0.23 129 1,888 -17
Jun11 100915 96.84 96.90 96.67 96.67 -0.23 13 610 -2
Sep11 100915 96.50 96.65 96.42 96.42 -0.23 1 96 +1
Total Volume and Open Interest 76,754 79,824 -27,655
Japanese Yen(CME)
Dec10 100915 120.57 120.77 116.67 116.91 -3.58 155,606 134,076 +3,372
Mar11 100915 120.60 120.83 116.98 117.06 -3.58 80 213 +53
Jun11 100915 120.80 120.80 117.22 117.22 -3.58 0 70 +0
Total Volume and Open Interest 155,686 134,360 +3,425
Swiss Franc(CME)
Dec10 100915 100.55 100.61 99.58 99.69 -0.91 48,735 49,335 +955
Mar11 100915 99.84 100.69 99.77 99.77 -0.92 3 14 +3
Jun11 100915 99.85 100.78 99.85 99.85 -0.93 0 1 +0
Total Volume and Open Interest 48,740 49,352 +960
EuroFX(CME)
Dec10 100915 129.86 130.33 129.52 130.02 -0.13 417,330 170,076 +7,660
Mar11 100915 129.92 130.20 129.54 129.96 -0.13 96 568 +35
Jun11 100915 130.10 130.10 129.87 129.87 -0.14 0 5 +0
Total Volume and Open Interest 417,426 170,651 +7,695
Mexican Peso(CME)
Oct10 100915 779.0 779.0 778.2 779.0 +0.8      
Nov10 100915 776.0 776.0 775.2 776.0 +0.8      
Total Volume and Open Interest 25,372 75,894 +1,993
Brazilian Real(CME)
Oct10 100915 577.75 584.55 577.75 577.75 -6.80 0 41 +0
Nov10 100915 574.50 581.40 574.50 574.50 -6.90 0 3 +0
Dec10 100915 574.00 574.00 571.10 571.10 -6.80 11 4,137 +5
Jan11 100915 566.95 573.75 566.95 566.95 -6.80      
Total Volume and Open Interest 11 4,188 +5
30-Year T-Bonds(CBOT)
Sep10 100915 133~000 133~000 131~300 132~020 -0~300 3,857 14,401 -738
Dec10 100915 131~140 131~200 130~150 130~210 -0~290 290,895 650,549 +4,649
Mar11 100915 129~170 130~140 129~170 129~170 -0~290 5 39 +2
Total Volume and Open Interest 294,757 664,989 +3,913
10-Year T-Notes(CBOT)
Sep10 100915 125~105 125~205 125~020 125~070 -0~075 8,342 43,166 -2,880
Dec10 100915 124~110 124~210 124~005 124~060 -0~080 1,184,565 1,619,422 -10,629
Mar11 100915 123~220 123~235 123~130 123~155 -0~080 3 386 +1
Total Volume and Open Interest 1,192,910 1,663,008 -13,508
5-Year T-Notes(CBOT)
Sep10 100915 120~088 120~116 120~087 120~090 -0~007 4,136 21,299 -1,182
Dec10 100915 119~111 120~016 119~095 119~113 -0~008 458,985 859,745 -11,350
Mar11 100915 118~121 119~001 118~121 118~121 -0~008      
Total Volume and Open Interest 463,121 881,044 -12,532
2 Year T-Notes(CBOT)
Sep10 100915 109~086 109~097 109~085 109~094 +0~005 4,294 4,701 -1,970
Dec10 100915 109~064 109~073 109~060 109~070 +0~005 153,519 700,381 +4,853
Mar11 100915 109~040 109~040 109~035 109~040 +0~005      
Total Volume and Open Interest 157,813 705,082 +2,883
Eurodollars(CME)
Dec10 100915 99.595 99.610 99.595 99.600 unch 179,780 1,073,595 -25,025
Mar11 100915 99.525 99.545 99.515 99.535 unch 258,089 1,088,347 +7,825
Jun11 100915 99.440 99.460 99.420 99.445 unch 215,510 868,898 -5,676
Sep11 100915 99.320 99.350 99.295 99.330 +0.005 280,545 817,221 -2,868
Dec11 100915 99.170 99.205 99.135 99.175 unch 355,389 824,658 +54,743
Mar12 100915 99.000 99.040 98.965 99.005 unch 223,698 494,391 +11,581
Jun12 100915 98.820 98.860 98.780 98.825 -0.005 161,798 403,885 +11,741
Sep12 100915 98.650 98.695 98.605 98.650 -0.010 139,622 293,529 +14,917
Dec12 100915 98.455 98.505 98.415 98.460 -0.015 81,457 201,382 +2,395
Mar13 100915 98.300 98.340 98.240 98.290 -0.020 71,282 213,702 +8,091
Jun13 100915 98.090 98.155 98.055 98.095 -0.025 45,324 131,511 -1,409
Sep13 100915 97.925 97.965 97.865 97.900 -0.035 42,236 108,135 +3,851
Dec13 100915 97.730 97.775 97.675 97.705 -0.040 18,199 82,915 -703
Mar14 100915 97.570 97.610 97.515 97.535 -0.050 12,274 77,994 +102
Jun14 100915 97.395 97.440 97.340 97.355 -0.060 10,299 56,492 -404
Sep14 100915 97.230 97.270 97.160 97.180 -0.070 11,304 43,825 -248
Dec14 100915 97.055 97.090 96.975 97.000 -0.075 5,821 62,641 -425
Mar15 100915 96.890 96.945 96.830 96.850 -0.085 5,305 37,349 -243
Total Volume and Open Interest 2,165,312 7,060,635 +80,096
30 Day Federal Funds(CBOT)
Sep10 100915 99.815 99.817 99.812 99.815 unch 2,427 53,741 +880
Oct10 100915 99.810 99.815 99.805 99.810 unch 3,913 63,774 -222
Nov10 100915 99.815 99.820 99.810 99.810 unch 9,220 87,705 +3,187
Dec10 100915 99.815 99.820 99.815 99.815 unch 4,705 77,698 -220
Jan11 100915 99.820 99.820 99.815 99.815 unch 3,708 58,250 -652
Feb11 100915 99.815 99.820 99.800 99.810 unch 1,358 57,313 +482
Total Volume and Open Interest 40,160 580,677 +6,679
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)
Dec10 100915 99.670 99.670 99.670 99.670 +0.002 0 1,937 +502
Mar11 100915 99.680 99.680 99.680 99.680 +0.003 0 367 +0
Jun11 100915 99.695 99.695 99.695 99.695 +0.003      
Sep11 100915 99.692 99.692 99.692 99.692 +0.002      
Dec11 100915 99.695 99.695 99.695 99.695 unch      
Mar12 100915 99.660 99.660 99.660 99.660 unch      
Jun12 100915 99.710 99.710 99.710 99.710 unch      
Sep12 100915 99.750 99.750 99.750 99.750 unch      
Dec12 100915 99.445 99.445 99.445 99.445 unch      
Mar13 100915 99.445 99.445 99.445 99.445 unch      
Total Volume and Open Interest 0 2,304 +502
3-Mth Euro-Yen(SGX)
Dec10 100915 99.67 99.67 99.67 99.67 +0.00 0 2,705 +661
Mar11 100915 99.71 99.71 99.68 99.68 +0.00 67 1,466 +65
Jun11 100915 99.71 99.71 99.69 99.69 +0.00 215 3,189 -97
Sep11 100915 99.70 99.72 99.69 99.69 +0.00 0 111 +0
Dec11 100915 99.69 99.69 99.69 99.69 unch 0 110 +0
Mar12 100915 99.66 99.66 99.66 99.66 unch 0 305 +0
Jun12 100915 99.71 99.71 99.71 99.71 unch 0 754 +0
Sep12 100915 99.75 99.75 99.75 99.75 unch 0 310 +0
Total Volume and Open Interest 282 8,952 +629
Japanese Gov't Bonds(SGX)
Dec10 100915 141.73 142.14 141.56 141.97 +0.22 1,233 20,557 -378
Mar11 100915 139.88 139.88 139.88 139.88 +0.22      
Jun11 100915 137.79 137.79 137.79 137.79 +0.22      
Total Volume and Open Interest 1,233 20,557 -378
Euro-Bund(EUREX)
Dec10 100915 130.45 130.56 129.84 130.11 -0.40 1,056,618 950,973 -18,549
Mar11 100915 130.40 130.40 129.83 130.09 -0.39 36 1,374 +18
Jun11 100915 130.09 130.09 130.09 130.09 -0.40 50 0 +0
Total Volume and Open Interest 1,056,704 952,347 -18,531
Euro-Bobl(EUREX)
Dec10 100915 120.37 120.48 120.11 120.21 -0.23 561,685 721,631 -6,165
Mar11 100915 120.08 120.08 120.08 120.08 -0.23 10,703 10,051 +10,050
Jun11 100915 120.08 120.08 120.08 120.08 -0.23      
Total Volume and Open Interest 572,388 731,682 +3,885
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100915 99.010 99.010 99.000 99.005 unch 208 3,741 +58
Mar11 100915 98.915 98.915 98.900 98.905 -0.015 112 1,714 +107
Total Volume and Open Interest 366 9,875 +195
Long Gilt(LIFFE)
Sep10 100915 124~13 124~15 124~04 124~11 -0~08 1,234 9,471 +761
Dec10 100915 123~03 123~06 122~20 122~31 -0~08 118,528 284,335 +8,230
Total Volume and Open Interest 119,762 293,806 +8,991
3-Mth Short Sterling(LIFFE)
Sep10 100915 99.27 99.28 99.27 99.28 0.00 4,566 289,612 -3,977
Dec10 100915 99.20 99.21 99.19 99.20 unch 47,747 328,113 -3,744
Mar11 100915 99.13 99.16 99.10 99.11 -0.02 71,882 286,774 +2,716
Jun11 100915 99.02 99.06 98.99 99.00 -0.03 74,659 276,717 -2,028
Sep11 100915 98.91 98.92 98.86 98.88 -0.02 109,048 314,883 +4,019
Dec11 100915 98.73 98.77 98.70 98.72 -0.02 114,382 375,363 +9,114
Total Volume and Open Interest 561,765 2,458,697 +23,807
3-Mth Euribor(LIFFE)
Dec10 100915 99.005 99.015 98.990 99.005 unch 188,162 556,564 -45,444
Mar11 100915 98.925 98.925 98.885 98.905 -0.015 140,688 556,947 +6,342
Jun11 100915 98.855 98.855 98.800 98.820 -0.030 155,089 428,393 +13,976
Total Volume and Open Interest 981,557 2,967,989 -6,710
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 100915 95.01 95.03 95.00 95.01 unch 30,003 202,372 -3,333
Mar11 100915 94.96 94.98 94.94 94.96 -0.01 23,248 120,488 -9,680
Jun11 100915 94.92 94.95 94.89 94.91 -0.02 8,704 74,072 -3,087
Sep11 100915 94.91 94.92 94.88 94.89 -0.02 5,354 49,145 +2,720
Dec11 100915 94.89 94.92 94.86 94.87 -0.03 2,556 33,124 +939
Mar12 100915 94.90 94.90 94.84 94.86 -0.01 2,316 33,039 -764
Jun12 100915 94.85 94.89 94.83 94.84 -0.01 2,906 17,633 +779
Sep12 100915 94.82 94.85 94.82 94.82 -0.01 1,692 4,510 +206
Dec12 100915 94.83 94.83 94.80 94.80 -0.01 351 1,263 +50
Total Volume and Open Interest 77,631 537,286 -11,875
10-Year Aus T-Bonds(SFE)
Sep10 100915 94.97 95.01 94.96 95.00 +0.03 57,254 39,138 -358,176
Dec10 100915 94.95 94.99 94.90 94.91 -0.03 95,582 335,787 -1,373
Total Volume and Open Interest 152,836 374,925 -359,549
3-Year Aus T-Bonds(SFE)
Sep10 100915 95.29 95.33 95.28 95.30 +0.01 56,088 69,482 -432,306
Dec10 100915 95.27 95.31 95.22 95.24 -0.03 158,656 391,478 +66,461
Total Volume and Open Interest 214,744 460,960 -365,845
Gold(CMX)
Oct10 100915 1270.3 1271.7 1263.1 1267.1 -3.1 7,954 31,782 -1,725
Dec10 100915 1270.2 1273.5 1264.5 1268.7 -3.0 170,215 399,180 +16,253
Feb11 100915 1271.4 1275.0 1266.4 1270.3 -3.0 1,494 26,558 +388
Apr11 100915 1273.5 1275.3 1271.8 1271.8 -3.0 939 17,230 -382
Jun11 100915 1274.0 1277.2 1271.5 1273.3 -3.0 333 15,449 +190
Aug11 100915 1275.0 1275.0 1274.8 1274.8 -3.0 247 9,353 +175
Oct11 100915 1276.4 1276.4 1276.4 1276.4 -3.0 2 7,456 +0
Dec11 100915 1280.6 1282.2 1274.6 1278.1 -3.1 441 15,226 +226
Feb12 100915 1279.9 1279.9 1279.9 1279.9 -3.1 0 6,683 +0
Apr12 100915 1282.0 1282.0 1282.0 1282.0 -3.0 362 6,598 +348
Jun12 100915 1284.4 1284.4 1284.4 1284.4 -3.2 25 9,004 +25
Total Volume and Open Interest 183,336 594,058 +16,068
Silver(CMX)
Sep10 100915 2046.0 2055.0 2032.0 2054.2 +14.1 318 1,204 -28
Dec10 100915 2050.0 2065.0 2034.0 2057.1 +13.9 38,527 102,027 -652
Mar11 100915 2054.0 2066.0 2040.5 2062.0 +14.0 2,255 15,412 +970
May11 100915 2064.5 2064.5 2064.5 2064.5 +14.0 41 8,295 +21
Jul11 100915 2066.0 2071.5 2066.0 2066.8 +14.0 165 6,032 +30
Sep11 100915 2062.5 2070.0 2062.5 2068.9 +14.1 34 2,092 +14
Dec11 100915 2063.5 2076.0 2063.5 2071.9 +14.1 142 4,270 +35
Total Volume and Open Interest 42,115 144,798 -74
Platinum(NYMEX)
Oct10 100915 1594.6 1613.5 1580.9 1605.3 +10.9 9,624 21,717 +2
Jan11 100915 1602.0 1619.0 1587.5 1611.1 +10.4 2,531 12,588 +1,873
Apr11 100915 1605.0 1615.9 1605.0 1613.0 +10.6 8 329 +0
Jul11 100915 1613.0 1613.0 1612.2 1613.0 +10.6 0 2 +0
Total Volume and Open Interest 12,166 34,637 +1,875
Palladium(NYMEX)
Sep10 100915 540.15 560.00 539.85 557.15 +5.40 10 61 +5
Dec10 100915 553.00 564.35 540.25 559.60 +5.80 3,728 22,470 +738
Mar11 100915 560.70 560.70 560.70 560.70 +5.80 222 465 +221
Total Volume and Open Interest 3,971 23,010 +966
Copper(CMX)
Sep10 100915 344.15 346.60 342.75 345.80 -0.15 598 2,251 -20
Dec10 100915 345.15 347.80 343.30 346.65 -0.20 26,343 90,480 -1,617
Mar11 100915 347.80 349.15 345.50 347.95 -0.20 1,854 26,750 +800
May11 100915 346.45 348.15 346.00 348.00 -0.20 95 4,672 +12
Jul11 100915 346.75 347.80 344.60 347.80 -0.30 12 2,975 +4
Total Volume and Open Interest 29,748 141,028 -877
DJIA Index(CBOT)
Sep10 100915 10506 10576 10490 10576 +46 2,546 8,216 -1,250
Dec10 100915 10449 10520 10417 10509 +46 2,536 2,426 +1,641
Mar11 100915 10445 10445 10404 10445 +41 0 10 +0
Jun11 100915 10391 10391 10345 10391 +46      
Total Volume and Open Interest 5,082 10,652 +391
E-mini DJIA Index(CBOT)
Sep10 100915 10532 10588 10470 10576 +46 45,947 44,287 -10,059
Dec10 100915 10463 10520 10405 10509 +46 167,783 62,348 +16,917
Mar11 100915 10380 10458 10350 10445 +41 4 65 +4
Jun11 100915 10391 10391 10391 10391 +46 0 1 +0
Total Volume and Open Interest 213,734 106,701 +6,862
S & P 500(CME)
Sep10 100915 1117.50 1126.00 1114.50 1125.70 +4.90 67,692 166,950 -26,807
Dec10 100915 1115.30 1121.50 1109.20 1120.70 +4.90 72,108 242,427 +45,260
Mar11 100915 1112.40 1116.40 1105.60 1115.50 +4.90 106 1,080 +99
Jun11 100915 1110.80 1111.40 1100.90 1110.80 +4.90 105 1,349 +100
Total Volume and Open Interest 140,011 411,806 +18,652
S & P 500 E-Mini(Globex)
Sep10 100915 1120.75 1126.50 1114.00 1125.75 +5.00 652,411 1,332,089 -215,109
Dec10 100915 1115.50 1121.50 1109.00 1120.75 +5.00 2,304,737 2,127,504 +334,458
Total Volume and Open Interest 2,957,521 3,460,098 +119,534
NASDAQ 100(CME)
Sep10 100915 1924.50 1942.30 1920.00 1942.30 +17.00 4,765 23,648 +467
Dec10 100915 1920.50 1941.00 1914.80 1939.50 +17.00 3,147 3,765 +1,550
Mar11 100915 1937.00 1937.00 1936.00 1937.00 +17.00 2 2 +2
Total Volume and Open Interest 7,914 27,415 +2,019
NASDAQ 100 E-Mini(Globex)
Sep10 100915 1925.80 1943.00 1916.80 1942.30 +17.00 93,461 235,759 -27,268
Dec10 100915 1923.80 1940.30 1914.30 1939.50 +17.00 372,238 236,502 +49,264
Total Volume and Open Interest 465,706 472,288 +22,000
S & P Midcap 400(CME)
Sep10 100915 781.70 781.70 781.50 781.70 +3.20 629 2,753 -286
Dec10 100915 774.00 779.10 770.00 779.10 +3.10 484 967 +435
Mar11 100915 777.10 777.10 777.00 777.10 +3.10      
Total Volume and Open Interest 1,113 3,720 +149
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100915 9285 9665 9190 9650 +365 9,792 28,162 +616
Mar11 100915 9680 9680 9665 9680 +365      
Total Volume and Open Interest 9,792 28,162 +616
Nikkei 225(SGX)
Dec10 100915 9230 9535 9140 9450 +200 83,684 154,498 +1,094
Mar11 100915 9200 9510 9200 9445 +200 25 211 +6
Jun11 100915 9380 9380 9380 9380 +205 0 2,061 +0
Total Volume and Open Interest 83,722 165,446 +1,088
CAC 40(EURONEXT)
Sep10 100915 3776.5 3784.0 3738.0 3756.0 -18.5 274,451 479,091 +61,249
Oct10 100915 3778.0 3784.5 3740.0 3757.5 -18.5 153,026 170,251 +127,970
Nov10 100915 3749.0 3749.0 3729.5 3739.0 -18.5 0 2 -1
Total Volume and Open Interest 443,961 674,802 +205,438
Hang Seng Index(HKFE)
Sep10 100915 21800 21816 21653 21782 +89 56,479 102,213 -1,073
Oct10 100915 21780 21800 21651 21772 +83 1,018 2,935 +206
Total Volume and Open Interest 57,675 107,454 -959
DAX(EUREX)
Sep10 100915 6280.5 6288.5 6228.5 6268.0 -12.0 199,396 101,818 -18,869
Dec10 100915 6287.5 6296.0 6236.5 6277.5 -10.5 59,247 80,462 +30,246
Mar11 100915 6299.5 6306.5 6247.5 6289.0 -10.0 3,520 4,083 +221
Total Volume and Open Interest 262,163 186,363 +11,598
FT-SE 100(EURONEXT)
Sep10 100915 5570.50 5579.50 5535.00 5557.00 -19.00 325,128 255,452 -175,764
Dec10 100915 5554.50 5559.50 5514.50 5536.50 -19.50 246,332 489,983 +203,065
Mar11 100915 5479.50 5493.50 5479.50 5493.50 -19.00 10 766 +0
Total Volume and Open Interest 571,471 746,466 +27,301
SPI 200(SFE)
Sep10 100915 4644.0 4673.0 4625.0 4657.0 +17.0 101,899 161,733 -92,568
Dec10 100915 4670.0 4698.0 4651.0 4683.0 +19.0 75,921 202,333 +56,792
Mar11 100915 4660.0 4680.0 4660.0 4675.0 +19.0 8 1,460 +4
Total Volume and Open Interest 178,275 367,587 -35,642
GSCI(CME)
Oct10 100915 530.50 533.60 528.80 532.00 -1.50 2,938 11,741 +2,243
Nov10 100915 537.00 538.55 535.00 537.00 -1.50 0 1,334 +0
Total Volume and Open Interest 5,378 15,831 +941
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