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 23, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100923 1091.00 1098.25 1079.50 1093.50 +5.00 68,667 297,721 -1,835
Jan11 100923 1100.75 1108.00 1089.25 1103.25 +4.75 17,822 118,481 +3,509
Mar11 100923 1107.25 1115.50 1097.25 1110.75 +4.50 6,332 37,825 +2,032
May11 100923 1110.00 1118.00 1100.75 1113.50 +4.75 5,405 44,403 +841
Jul11 100923 1114.00 1122.00 1104.50 1117.25 +4.50 3,088 30,132 +432
Aug11 100923 1104.50 1110.00 1103.50 1108.50 +3.75 79 469 -9
Sep11 100923 1094.50 1094.50 1083.50 1091.25 +4.00 69 308 +6
Nov11 100923 1073.25 1081.25 1066.25 1078.25 +5.00 2,434 34,911 +530
Jan12 100923 1078.75 1081.50 1070.25 1080.50 +4.75 57 307 +29
Mar12 100923 1072.00 1082.00 1071.00 1081.00 +4.25 19 100 +8
May12 100923 1082.50 1085.00 1077.25 1082.50 +5.25 22 106 +11
Jul12 100923 1088.75 1088.75 1085.25 1088.75 +3.50 0 118 +0
Aug12 100923 1083.50 1083.50 1080.00 1083.50 +3.50 0 2 +0
Sep12 100923 1063.25 1063.25 1059.75 1063.25 +3.50 0 1 +0
Total Volume and Open Interest 104,036 566,570 +5,571
Soybean Meal(CBOT)
Oct10 100923 306.40 306.90 301.40 305.50 -0.70 10,416 17,803 -3,102
Dec10 100923 310.50 311.00 305.50 309.50 -0.90 32,235 130,339 +1,271
Jan11 100923 311.90 312.60 307.30 311.10 -1.10 2,772 16,177 +522
Mar11 100923 314.50 315.40 310.00 314.00 -1.00 1,135 14,443 +87
May11 100923 315.70 316.40 311.30 314.80 -1.20 1,096 13,801 +58
Jul11 100923 316.40 317.30 312.70 316.00 -1.40 966 10,105 +198
Aug11 100923 313.00 314.00 312.00 312.80 -1.50 25 1,881 +5
Sep11 100923 305.00 310.00 305.00 307.10 -1.70 36 1,450 +31
Oct11 100923 298.30 299.90 298.30 298.30 -1.60 7 868 -7
Dec11 100923 296.80 300.10 295.80 298.50 -1.60 371 4,983 +105
Total Volume and Open Interest 49,059 212,286 -832
Soybean Oil(CBOT)
Oct10 100923 42.87 43.65 42.78 43.51 +0.64 15,520 26,462 -924
Dec10 100923 43.22 44.13 43.17 43.90 +0.64 31,085 185,497 -634
Jan11 100923 43.49 44.41 43.49 44.22 +0.64 3,894 34,204 -346
Mar11 100923 43.78 44.63 43.78 44.49 +0.63 4,382 27,464 +1,722
May11 100923 43.85 44.65 43.85 44.57 +0.61 2,070 15,934 +994
Jul11 100923 44.22 44.85 44.09 44.70 +0.60 1,122 11,418 -157
Aug11 100923 44.47 44.80 44.20 44.77 +0.61 59 754 +29
Sep11 100923 44.52 44.84 44.21 44.84 +0.63 68 530 +38
Oct11 100923 44.89 44.89 44.23 44.89 +0.66 38 366 +7
Dec11 100923 45.07 45.12 44.38 44.97 +0.59 522 8,822 -21
Total Volume and Open Interest 58,764 311,535 +712
Canola(WCE)
Nov10 100923 474.5 478.8 471.0 475.9 +1.5 9,869 95,650 -2,100
Jan11 100923 481.0 483.4 476.0 480.5 +1.3 2,569 46,051 +915
Mar11 100923 484.1 487.3 480.1 484.4 +1.9 763 5,655 +210
May11 100923 481.1 489.1 481.1 487.3 +1.8 3 2,341 +1
Jul11 100923 489.3 492.7 482.8 489.9 +2.7 117 5,081 +19
Total Volume and Open Interest 13,555 158,031 -724
Corn(CBOT)
Dec10 100923 506.25 507.00 495.25 499.25 -5.75 187,576 784,016 -5,270
Mar11 100923 519.25 519.50 508.25 512.25 -6.00 56,787 299,987 +5,336
May11 100923 525.00 525.75 515.00 518.25 -6.25 19,187 53,028 +2,346
Jul11 100923 528.25 528.50 517.75 521.25 -6.50 28,960 116,072 +1,848
Sep11 100923 498.00 498.25 491.50 496.25 -3.50 3,597 21,635 +444
Dec11 100923 477.00 477.75 471.25 475.75 -1.75 21,791 138,643 +1,014
Mar12 100923 480.75 483.25 478.50 483.25 -2.00 372 10,269 +111
May12 100923 485.75 488.75 485.75 486.75 -2.00 78 1,483 +9
Jul12 100923 486.50 492.25 486.50 490.00 -2.25 269 4,267 +7
Sep12 100923 471.00 480.00 471.00 477.50 -2.50 0 710 +0
Total Volume and Open Interest 320,853 1,448,009 +6,363
Wheat(CBOT)
Dec10 100923 720.50 722.00 693.00 697.25 -22.50 37,375 261,905 -374
Mar11 100923 751.50 751.50 724.00 728.25 -22.00 13,847 78,281 -457
May11 100923 757.75 757.75 735.00 738.75 -21.00 2,702 21,659 +89
Jul11 100923 742.75 743.00 724.50 728.25 -14.50 4,292 76,007 +280
Sep11 100923 744.50 751.00 733.75 737.75 -13.25 974 10,590 +362
Dec11 100923 753.75 757.50 742.00 746.75 -10.75 1,959 33,892 +923
Total Volume and Open Interest 61,241 492,309 +850
Wheat(KCBT)
Dec10 100923 757.50 757.50 732.00 737.25 -19.00 11,640 103,115 -944
Mar11 100923 769.25 769.25 745.75 750.75 -18.50 4,893 65,328 +1,487
May11 100923 762.00 764.25 746.25 751.25 -18.75 493 9,006 +76
Jul11 100923 753.00 753.00 737.50 743.50 -10.50 1,682 29,027 +497
Sep11 100923 750.50 751.50 738.75 743.75 -11.25 232 3,624 +105
Dec11 100923 758.25 761.00 747.50 751.75 -9.75 242 3,514 +97
Total Volume and Open Interest 19,191 214,991 +1,320
Wheat(MGE)
Dec10 100923 764.00 764.50 739.75 743.50 -20.50 3,457 27,707 -695
Mar11 100923 768.25 771.25 750.50 752.75 -20.50 1,831 18,663 +181
May11 100923 772.75 772.75 753.25 756.25 -18.00 266 3,070 +66
Jul11 100923 762.00 765.50 751.25 752.25 -16.25 108 7,014 -4
Sep11 100923 741.00 746.25 733.00 740.00 -10.00 163 3,246 +63
Total Volume and Open Interest 5,950 63,715 -411
Oats(CBOT)
Dec10 100923 343.00 343.00 335.75 338.00 -6.00 751 10,072 +4
Mar11 100923 348.00 348.00 343.00 344.25 -5.75 160 2,106 +84
May11 100923 347.50 347.50 345.25 345.25 -5.75 1 63 +0
Jul11 100923 345.00 346.25 340.75 346.25 -5.75      
Total Volume and Open Interest 912 12,454 +88
Rough Rice(CBOT)
Nov10 100923 12.20 12.34 12.05 12.09 -0.13 406 12,553 -158
Jan11 100923 12.47 12.60 12.34 12.35 -0.13 47 2,251 +15
Mar11 100923 12.73 12.86 12.61 12.61 -0.15 40 1,100 -10
May11 100923 13.02 13.03 12.89 12.89 -0.14 35 583 -8
Total Volume and Open Interest 602 17,629 -142
Live Cattle(CME)
Oct10 100923 96.385 96.980 95.730 96.135 -0.045 22,219 51,373 -4,955
Dec10 100923 98.480 98.950 97.800 98.250 +0.050 36,663 158,749 +573
Feb11 100923 100.480 101.000 99.750 100.050 -0.235 9,700 59,710 +1,341
Apr11 100923 101.900 102.250 101.330 101.535 -0.215 7,276 43,257 -807
Jun11 100923 99.135 99.550 98.535 98.600 -0.380 1,611 18,882 +58
Aug11 100923 98.700 99.000 98.150 98.385 -0.295 305 5,358 +3
Total Volume and Open Interest 78,109 341,806 -3,843
Feeder Cattle(CME)
Sep10 100923 109.550 109.900 109.035 109.100 -0.150 677 1,867 -196
Oct10 100923 109.450 109.885 108.930 109.300 +0.265 1,828 9,821 -449
Nov10 100923 110.000 110.450 109.500 109.850 +0.150 2,086 12,330 -8
Jan11 100923 110.550 110.930 110.100 110.580 +0.480 721 5,762 -9
Mar11 100923 110.400 110.700 109.950 110.430 +0.330 167 2,546 +41
Apr11 100923 111.430 111.450 110.500 110.500 unch 70 527 +42
May11 100923 111.900 111.900 111.000 111.000 +0.200 36 903 +14
Total Volume and Open Interest 5,604 33,895 -558
Lean Hogs(CME)
Oct10 100923 78.580 79.250 78.100 78.430 -0.270 8,131 36,600 -1,556
Dec10 100923 76.400 77.200 75.830 76.035 -0.295 14,214 103,707 +1,363
Feb11 100923 79.885 80.400 78.950 79.200 -0.480 3,116 38,999 +446
Apr11 100923 81.400 82.080 80.400 80.500 -0.900 2,505 32,516 +195
May11 100923 84.950 85.100 83.650 84.300 -0.500 39 1,194 +7
Jun11 100923 86.680 87.285 85.600 85.635 -1.045 578 19,109 +212
Jul11 100923 85.500 85.550 84.100 84.400 -0.800 412 4,077 +56
Aug11 100923 83.400 83.450 82.080 82.300 -0.700 120 2,881 +59
Total Volume and Open Interest 29,152 239,780 +801
Class III Milk(CME)
Sep10 100923 16.33 16.33 16.25 16.30 -0.01 42 5,103 +14
Oct10 100923 16.36 16.53 16.32 16.47 +0.12 194 5,132 -43
Nov10 100923 15.72 15.94 15.70 15.88 +0.08 184 4,851 +26
Dec10 100923 15.11 15.25 14.98 15.24 +0.05 103 4,440 +27
Jan11 100923 14.51 14.57 14.34 14.52 unch 84 1,860 +51
Total Volume and Open Interest 729 27,288 +129
Cocoa(ICE)
Dec10 100923 2756 2799 2751 2780 +18 7,878 64,989 +230
Mar11 100923 2788 2821 2776 2804 +18 1,712 29,196 +394
May11 100923 2805 2839 2794 2820 +17 263 12,393 +15
Jul11 100923 2835 2854 2835 2837 +17 112 5,173 +35
Sep11 100923 2856 2867 2853 2853 +17 10 2,818 -1
Dec11 100923 2865 2865 2865 2865 +17 9 5,525 -1
Mar12 100923 2931 2931 2931 2931 +17 1 6,178 +0
Total Volume and Open Interest 9,985 128,565 +672
Coffee "C"(ICE)
Dec10 100923 181.00 183.25 179.60 181.65 +1.70 11,685 86,901 -452
Mar11 100923 182.00 184.50 181.05 183.10 +1.55 1,939 36,460 +314
May11 100923 182.10 183.85 180.65 182.55 +1.55 414 10,224 +21
Jul11 100923 181.10 182.85 179.65 181.60 +1.55 624 4,327 +146
Sep11 100923 180.95 181.60 178.40 180.45 +1.60 327 2,207 +50
Dec11 100923 178.75 179.25 177.05 178.30 +1.45 87 939 +26
Total Volume and Open Interest 15,076 141,711 +105
Orange Juice(ICE)
Nov10 100923 163.50 163.90 154.80 157.10 -5.20 3,797 21,921 +1,814
Jan11 100923 163.95 163.95 156.95 158.80 -5.15 661 6,914 +69
Mar11 100923 163.60 163.60 160.20 160.30 -5.10 227 1,136 +151
May11 100923 159.70 161.70 159.70 161.55 -5.15 28 308 +20
Jul11 100923 161.10 161.10 161.10 161.10 -5.05 1 1,241 +0
Sep11 100923 161.05 161.05 161.05 161.05 -5.05 0 17 +0
Total Volume and Open Interest 4,715 31,550 +2,054
Sugar #11(ICE)
Oct10 100923 24.31 24.75 24.12 24.70 +0.39 25,487 72,538 -6,284
Mar11 100923 23.11 23.71 23.08 23.62 +0.43 55,909 294,620 +2,610
May11 100923 21.51 21.85 21.43 21.78 +0.27 15,481 66,542 -890
Jul11 100923 19.93 20.15 19.82 20.04 +0.12 7,714 88,229 -313
Oct11 100923 19.08 19.25 18.94 19.13 +0.05 2,721 38,148 -170
Total Volume and Open Interest 109,834 633,705 -5,584
London Cocoa(LCE)
Dec10 100923 1888 1897 1872 1879 -7 5,129 67,284 +126
Mar11 100923 1900 1913 1889 1897 -4 2,739 50,681 -302
May11 100923 1922 1924 1909 1912 -3 634 17,964 -83
Jul11 100923 1936 1937 1922 1924 -3 90 9,204 +33
Sep11 100923 1946 1946 1930 1931 -3 173 5,700 +125
Dec11 100923 1957 1957 1942 1943 +3 0 9,849 +0
Mar12 100923 1948 1948 1948 1948 +5 0 4,470 +0
Total Volume and Open Interest 8,765 165,152 -101
London Sugar(LCE)
Dec10 100923 611.00 619.20 606.60 618.40 +11.40 2,393 29,589 +325
Mar11 100923 598.50 603.00 591.30 602.60 +8.40 1,002 13,525 +4
May11 100923 569.80 577.60 565.70 575.70 +10.40 215 4,974 +10
Aug11 100923 536.20 547.10 535.00 545.20 +10.90 79 4,515 -20
Oct11 100923 512.30 516.40 510.70 516.00 +9.20 114 437 -42
Total Volume and Open Interest 3,862 53,690 +283
Cotton(ICE)
Oct10 100923 100.40 100.40 97.52 97.77 -2.60 56 214 -19
Dec10 100923 99.62 99.71 96.82 97.17 -2.45 16,732 146,090 -310
Mar11 100923 99.12 99.15 96.05 96.38 -2.74 4,631 60,148 +1,050
May11 100923 98.00 98.30 95.85 96.11 -2.74 959 6,580 +585
Jul11 100923 97.72 98.08 95.37 95.56 -2.76 1,811 15,201 +467
Oct11 100923 89.00 89.00 88.03 88.03 -1.49 6 29 +1
Total Volume and Open Interest 25,283 237,218 +2,298
Lumber(CME)
Nov10 100923 242.9 243.5 230.0 230.5 -11.5 452 6,853 -17
Jan11 100923 260.5 260.5 248.1 252.0 -8.5 296 1,875 +196
Mar11 100923 264.6 269.3 258.6 259.0 -12.7 291 346 +165
May11 100923 268.0 268.0 268.0 268.0 -3.0 0 3 +0
Total Volume and Open Interest 1,039 9,077 +344
Crude Oil(NYM)
Nov10 100923 74.84 75.61 73.58 75.18 +0.47 343,846 369,139 +4,563
Dec10 100923 76.44 76.98 75.10 76.54 +0.24 186,635 221,460 +1,389
Jan11 100923 77.45 78.16 76.41 77.70 +0.07 65,391 91,167 +6,042
Feb11 100923 78.35 79.00 77.37 78.57 +0.01 22,413 42,521 -352
Mar11 100923 79.00 79.69 78.05 79.24 -0.01 13,561 58,554 -1,147
Apr11 100923 79.62 80.01 78.87 79.74 -0.04 5,735 24,758 +299
May11 100923 79.39 80.49 79.39 80.16 -0.04 3,522 17,087 +100
Jun11 100923 80.30 81.00 79.39 80.54 -0.04 15,949 67,844 -224
Jul11 100923 80.90 80.90 80.90 80.90 -0.04 1,432 30,139 +474
Aug11 100923 81.54 81.55 81.21 81.21 -0.04 779 10,248 +43
Sep11 100923 81.06 81.73 81.05 81.51 -0.03 674 12,093 -72
Oct11 100923 82.20 82.20 81.72 81.80 -0.03 1,039 9,169 +710
Nov11 100923 80.96 82.11 80.96 82.11 -0.02 431 12,503 +119
Dec11 100923 82.16 82.85 81.24 82.43 -0.01 15,555 120,591 -1,665
Jan12 100923 82.62 82.62 82.62 82.62 -0.01 4 12,503 +9
Feb12 100923 82.81 82.81 82.81 82.81 -0.01 0 4,807 -1
Total Volume and Open Interest 682,225 1,331,842 +9,716
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 100923 74.850 75.600 73.600 75.175 +0.475 12,226 4,498 +728
Dec10 100923 76.275 76.950 75.175 76.550 +0.250 623 2,033 +167
Jan11 100923 76.650 78.000 76.550 77.700 +0.075 28 620 +3
Feb11 100923 78.575 78.575 78.575 78.575 +0.025 2 8 +1
Mar11 100923 79.250 79.250 79.250 79.250 unch 1 7 +0
Apr11 100923 79.575 79.750 79.575 79.750 -0.025 0 3 +0
May11 100923 80.600 80.600 80.150 80.150 -0.050 0 1 +0
Jun11 100923 80.550 80.550 80.550 80.550 -0.025 2 6 -2
Total Volume and Open Interest 12,882 7,291 +897
Heating Oil(NYM)
Oct10 100923 211.10 212.77 207.63 211.45 +0.75 25,706 38,709 -3,428
Nov10 100923 212.31 214.65 209.43 213.35 +0.85 42,879 79,375 +485
Dec10 100923 213.91 216.29 211.24 215.07 +0.74 16,351 70,824 -590
Jan11 100923 216.11 218.39 213.44 217.16 +0.63 7,194 41,000 -200
Feb11 100923 215.20 219.43 214.96 218.44 +0.60 3,318 13,764 +486
Mar11 100923 215.20 219.77 215.20 218.77 +0.53 3,443 13,097 +321
Apr11 100923 215.13 218.85 214.98 218.28 +0.43 1,175 9,962 -18
May11 100923 215.65 218.50 215.65 218.18 +0.36 1,188 8,423 +19
Jun11 100923 215.71 219.29 215.27 218.50 +0.31 5,045 24,919 -466
Jul11 100923 219.75 219.75 219.75 219.75 +0.26 679 4,311 +295
Aug11 100923 219.01 221.16 218.50 221.16 +0.21 181 2,332 +17
Sep11 100923 222.91 222.91 222.91 222.91 +0.19 923 2,436 +605
Total Volume and Open Interest 110,066 329,793 -3,010
Gasoline(NYMEX)
Oct10 100923 190.49 193.23 187.47 191.74 +1.60 32,555 38,335 -2,711
Nov10 100923 190.49 192.72 187.25 191.29 +1.16 53,631 88,171 +2,130
Dec10 100923 191.25 193.26 188.03 191.96 +0.93 27,305 39,020 -323
Jan11 100923 191.48 195.48 190.60 194.21 +0.80 8,868 22,552 +536
Feb11 100923 193.62 197.52 193.62 196.70 +0.73 2,576 6,726 +278
Mar11 100923 197.97 199.95 196.59 199.18 +0.71 1,942 9,325 +513
Apr11 100923 208.62 211.51 208.62 211.14 +0.71 1,090 11,720 +156
May11 100923 212.40 212.46 212.19 212.19 +0.66 629 4,560 +45
Jun11 100923 212.23 213.65 212.23 213.00 +0.57 1,147 9,335 +296
Jul11 100923 213.13 213.13 213.13 213.13 +0.49 96 2,337 +11
Total Volume and Open Interest 130,326 242,578 +1,000
e-miNY RBOB Gasoline(NYM)
Oct10 100923 191.70 191.74 191.70 191.70 +1.60 0 2 +0
Nov10 100923 191.30 191.30 191.29 191.30 +1.20 0 1 +0
Dec10 100923 192.00 192.00 191.96 192.00 +1.00 0 1 +0
Jan11 100923 194.20 194.21 194.20 194.20 +0.80 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100923 3.993 4.133 3.972 4.019 +0.053 98,158 54,136 -19,177
Nov10 100923 4.124 4.250 4.094 4.156 +0.060 61,414 207,884 -19
Dec10 100923 4.326 4.450 4.307 4.374 +0.055 22,013 72,953 -579
Jan11 100923 4.494 4.616 4.475 4.536 +0.046 21,705 104,363 -204
Feb11 100923 4.496 4.600 4.496 4.543 +0.048 4,123 30,226 +960
Mar11 100923 4.425 4.515 4.407 4.466 +0.050 5,892 53,506 -54
Apr11 100923 4.339 4.435 4.333 4.399 +0.063 4,028 57,224 -40
May11 100923 4.369 4.435 4.369 4.422 +0.063 1,694 19,643 +11
Jun11 100923 4.402 4.474 4.398 4.469 +0.062 1,171 9,288 -26
Jul11 100923 4.490 4.534 4.477 4.528 +0.061 612 8,368 -131
Aug11 100923 4.522 4.574 4.522 4.572 +0.060 593 7,944 -57
Sep11 100923 4.554 4.600 4.550 4.595 +0.059 656 8,253 -116
Oct11 100923 4.620 4.676 4.620 4.673 +0.058 2,280 26,523 +352
Nov11 100923 4.850 4.900 4.850 4.895 +0.055 279 8,488 +108
Dec11 100923 5.144 5.177 5.143 5.177 +0.052 170 15,120 +58
Jan12 100923 5.323 5.399 5.320 5.367 +0.052 1,041 18,002 +67
Total Volume and Open Interest 226,178 798,130 -18,874
Brent Crude Oil(ICE)
Nov10 100923 77.93 78.48 76.75 78.11 +0.16 153,313 172,761 -7,789
Dec10 100923 78.30 78.78 77.09 78.43 +0.14 94,028 176,132 +1,982
Jan11 100923 78.65 79.20 77.55 78.86 +0.13 26,427 64,558 +220
Feb11 100923 79.07 79.66 78.22 79.33 +0.12 9,537 37,216 +2,440
Mar11 100923 79.52 80.14 78.51 79.79 +0.10 5,588 26,271 +238
Apr11 100923 80.04 80.62 79.28 80.28 +0.10 3,428 19,639 +856
May11 100923 80.49 81.06 79.52 80.73 +0.10 2,473 18,071 +136
Jun11 100923 80.82 81.50 79.89 81.17 +0.10 8,757 32,833 +882
Jul11 100923 81.67 81.67 81.56 81.56 +0.10 883 7,818 -265
Aug11 100923 81.90 81.90 81.90 81.90 +0.09 914 7,019 -26
Sep11 100923 82.22 82.22 82.22 82.22 +0.09 460 6,081 -177
Oct11 100923 82.51 82.51 82.51 82.51 +0.08 703 4,574 +176
Nov11 100923 82.78 82.78 82.78 82.78 +0.08 1,447 7,655 -297
Dec11 100923 82.84 83.43 81.86 83.07 +0.07 13,561 62,566 +541
Total Volume and Open Interest 326,838 723,213 +426
Gas Oil(ICE)
Oct10 100923 671.25 682.00 665.00 677.25 +7.25 53,016 118,138 -11,842
Nov10 100923 670.50 679.75 663.00 675.00 +6.00 70,825 104,114 +672
Dec10 100923 672.00 679.75 663.25 675.25 +5.50 56,463 105,674 +1,734
Jan11 100923 673.50 682.50 666.25 677.75 +5.00 12,216 59,282 +2,306
Feb11 100923 672.50 684.25 669.75 680.50 +5.00 6,439 30,327 +583
Mar11 100923 674.50 685.75 672.50 682.75 +4.50 5,225 23,250 +739
Apr11 100923 677.25 688.50 674.75 685.00 +4.50 2,976 23,994 +255
May11 100923 679.25 691.00 677.75 687.75 +4.50 642 18,394 +119
Jun11 100923 681.25 693.75 680.25 690.50 +4.00 8,863 53,134 -261
Jul11 100923 688.00 694.50 686.75 694.50 +4.00 383 13,358 +139
Total Volume and Open Interest 225,293 672,186 +6,429
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100923 1.943 1.963 1.940 1.949 -0.056 143 286 -4
Nov10 100923 1.914 1.918 1.904 1.912 -0.025 162 1,007 -9
Dec10 100923 1.890 1.899 1.890 1.897 -0.024 134 1,941 +3
Jan11 100923 1.898 1.898 1.870 1.883 -0.034 69 1,298 -21
Feb11 100923 1.885 1.894 1.880 1.894 -0.029 9 895 +8
Mar11 100923 1.886 1.899 1.886 1.896 -0.027 7 758 -3
Apr11 100923 1.900 1.927 1.900 1.926 -0.009 17 746 +12
Total Volume and Open Interest 595 9,739 +10
WTI Crude Oil(ICE)
Nov10 100923 74.81 75.60 73.60 75.18 +0.47 97,355 91,032 -2,862
Dec10 100923 76.29 76.96 75.13 76.54 +0.24 67,172 117,409 -1,961
Jan11 100923 77.52 78.12 76.41 77.70 +0.07 16,574 30,009 +1,058
Feb11 100923 78.15 78.85 77.43 78.57 +0.01 5,371 23,151 -26
Mar11 100923 78.52 79.49 78.10 79.24 -0.01 3,217 25,604 +549
Apr11 100923 79.05 79.74 78.68 79.74 -0.04 1,414 10,767 -407
May11 100923 79.51 80.42 79.33 80.16 -0.04 905 5,535 +183
Jun11 100923 79.90 80.79 79.50 80.54 -0.04 4,704 32,018 +325
Jul11 100923 80.70 80.90 80.70 80.90 -0.04 624 11,467 +94
Aug11 100923 81.21 81.21 81.21 81.21 -0.04 319 6,849 +200
Sep11 100923 81.51 81.51 81.51 81.51 -0.03 151 6,857 +251
Oct11 100923 81.80 81.80 81.80 81.80 -0.03 59 3,139 +7
Nov11 100923 82.11 82.11 82.11 82.11 -0.02 49 5,858 -1
Dec11 100923 81.76 82.52 81.34 82.43 -0.01 8,884 47,878 +31
Jan12 100923 82.62 82.62 82.62 82.62 -0.01 0 4,541 +0
Feb12 100923 82.81 82.81 82.81 82.81 -0.01 0 712 +0
Total Volume and Open Interest 207,974 489,814 -2,261
US Dollar Index(ICE)
Dec10 100923 80.045 80.395 79.915 80.247 +0.182 22,245 28,907 +720
Mar11 100923 80.600 80.600 80.450 80.582 +0.192 14 511 -1
Jun11 100923 81.003 81.003 81.003 81.003 +0.193 0 2 +0
Total Volume and Open Interest 22,259 29,420 +719
Australian Dollar(CME)
Dec10 100923 94.62 94.81 93.75 94.29 -0.39 79,215 128,869 +1,575
Mar11 100923 93.64 93.65 92.76 93.19 -0.39 22 315 +1
Jun11 100923 92.09 92.47 92.09 92.09 -0.38 0 152 +0
Total Volume and Open Interest 79,245 129,345 +1,581
British Pound(CME)
Dec10 100923 156.46 157.34 156.04 156.85 +0.25 114,909 69,960 +2,098
Mar11 100923 156.23 157.15 155.98 156.75 +0.25 28 177 -3
Jun11 100923 156.64 156.64 156.37 156.64 +0.27 0 4 +0
Total Volume and Open Interest 114,937 70,142 +2,095
Canadian Dollar(CME)
Dec10 100923 96.90 97.05 96.17 96.71 -0.15 98,434 94,361 -3,200
Mar11 100923 96.68 96.75 96.00 96.48 -0.15 204 2,102 +80
Jun11 100923 96.06 96.41 96.06 96.24 -0.14 16 629 +5
Sep11 100923 95.96 96.10 95.96 95.96 -0.14 1 104 +1
Total Volume and Open Interest 98,660 97,213 -3,111
Japanese Yen(CME)
Dec10 100923 118.37 118.80 118.19 118.64 +0.27 124,663 114,575 +2,797
Mar11 100923 118.57 118.86 118.45 118.80 +0.27 64 305 +7
Jun11 100923 118.97 118.97 118.70 118.97 +0.27 0 70 +0
Total Volume and Open Interest 124,727 114,951 +2,804
Swiss Franc(CME)
Dec10 100923 101.38 102.06 101.06 101.55 +0.14 47,084 49,704 +1,296
Mar11 100923 101.45 101.81 101.32 101.65 +0.14 28 35 +11
Jun11 100923 101.76 101.76 101.62 101.76 +0.14 0 1 +0
Total Volume and Open Interest 47,112 49,742 +1,307
EuroFX(CME)
Dec10 100923 133.96 134.12 133.01 133.31 -0.53 427,722 172,583 +10,961
Mar11 100923 133.76 133.96 133.00 133.25 -0.52 259 720 +47
Jun11 100923 133.18 133.68 133.18 133.18 -0.50 0 57 +0
Total Volume and Open Interest 427,981 173,372 +11,008
Mexican Peso(CME)
Oct10 100923 790.5 790.5 790.2 790.5 +0.2      
Nov10 100923 787.5 787.5 787.2 787.5 +0.2 0 1 +0
Total Volume and Open Interest 36,142 88,136 +10,604
Brazilian Real(CME)
Oct10 100923 580.75 580.75 580.00 580.75 +0.75 0 41 +0
Nov10 100923 577.10 577.10 576.70 577.10 +0.40 21 24 +0
Dec10 100923 573.00 574.50 572.50 574.50 +2.90 89 4,255 +50
Jan11 100923 569.70 569.70 569.00 569.70 +0.70      
Total Volume and Open Interest 110 4,327 +50
30-Year T-Bonds(CBOT)
Dec10 100923 132~180 133~220 132~100 132~240 +0~010 326,426 663,873 +9,030
Mar11 100923 131~270 132~080 131~170 131~170 unch 16 225 +4
Jun11 100923 130~110 130~110 130~110 130~110 unch      
Total Volume and Open Interest 326,442 664,098 +9,034
10-Year T-Notes(CBOT)
Dec10 100923 125~170 126~025 125~110 125~185 +0~005 1,325,882 1,640,217 +12,084
Mar11 100923 125~000 125~110 124~275 124~295 +0~005 43 426 +3
Jun11 100923 124~000 124~000 123~315 124~000 +0~005 0 34 +0
Total Volume and Open Interest 1,325,925 1,640,677 +12,087
5-Year T-Notes(CBOT)
Sep10 100923 121~048 121~051 121~040 121~042 -0~003 291 12,607 -35
Dec10 100923 120~066 120~100 120~053 120~061 -0~003 501,315 911,617 -2,793
Mar11 100923 119~073 119~073 119~072 119~073 +0~001      
Total Volume and Open Interest 501,606 924,224 -2,828
2 Year T-Notes(CBOT)
Sep10 100923 109~106 109~110 109~104 109~108 +0~001 565 2,955 -458
Dec10 100923 109~086 109~091 109~084 109~088 +0~002 160,028 730,403 +12,117
Mar11 100923 109~058 109~058 109~056 109~058 +0~002      
Total Volume and Open Interest 160,593 733,358 +11,659
Eurodollars(CME)
Dec10 100923 99.635 99.640 99.615 99.630 -0.005 139,415 1,106,478 +24,635
Mar11 100923 99.580 99.585 99.560 99.575 -0.005 137,411 1,166,100 +54,174
Jun11 100923 99.500 99.515 99.485 99.505 unch 121,577 882,359 +29,486
Sep11 100923 99.405 99.425 99.395 99.415 +0.005 166,903 853,347 +46,499
Dec11 100923 99.265 99.295 99.260 99.285 +0.010 211,115 880,315 +19,361
Mar12 100923 99.110 99.150 99.105 99.130 +0.015 163,404 506,187 +23,662
Jun12 100923 98.940 98.995 98.930 98.965 +0.020 121,982 402,981 +2,307
Sep12 100923 98.775 98.840 98.765 98.800 +0.020 111,249 328,813 +24,763
Dec12 100923 98.585 98.660 98.575 98.610 +0.015 100,087 214,226 +8,442
Mar13 100923 98.420 98.505 98.410 98.445 +0.015 80,207 217,827 +12,428
Jun13 100923 98.235 98.315 98.220 98.250 +0.010 64,924 122,886 +7,287
Sep13 100923 98.030 98.130 98.030 98.055 unch 52,572 120,627 +5,817
Dec13 100923 97.845 97.935 97.835 97.855 -0.010 24,657 89,831 +2,757
Mar14 100923 97.670 97.775 97.665 97.680 -0.015 16,862 79,598 +565
Jun14 100923 97.495 97.590 97.480 97.490 -0.025 13,101 56,915 -214
Sep14 100923 97.340 97.410 97.295 97.310 -0.030 13,025 45,981 -555
Dec14 100923 97.135 97.225 97.105 97.120 -0.035 6,051 62,526 +281
Mar15 100923 97.005 97.070 96.955 96.965 -0.040 5,160 37,507 -180
Total Volume and Open Interest 1,579,822 7,394,428 +265,971
30 Day Federal Funds(CBOT)
Sep10 100923 99.805 99.808 99.802 99.808 unch 2,836 56,517 -551
Oct10 100923 99.805 99.810 99.805 99.810 unch 3,761 62,934 -50
Nov10 100923 99.810 99.815 99.810 99.815 +0.005 3,150 87,682 +138
Dec10 100923 99.820 99.825 99.815 99.820 +0.005 1,904 79,169 -229
Jan11 100923 99.825 99.830 99.820 99.825 +0.005 1,296 60,233 -43
Feb11 100923 99.815 99.820 99.815 99.820 +0.005 866 56,863 +30
Total Volume and Open Interest 25,833 599,542 +1,849
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 100923 99.690 99.690 99.690 99.690 unch 500 1,881 +0
Mar11 100923 99.707 99.707 99.707 99.707 -0.003 0 367 +0
Jun11 100923 99.723 99.723 99.723 99.723 unch      
Sep11 100923 99.720 99.720 99.720 99.720 unch      
Dec11 100923 99.720 99.720 99.720 99.720 unch      
Mar12 100923 99.685 99.685 99.685 99.685 unch      
Jun12 100923 99.735 99.735 99.735 99.735 unch      
Sep12 100923 99.775 99.775 99.775 99.775 unch      
Dec12 100923 99.470 99.470 99.470 99.470 unch      
Mar13 100923 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 500 2,248 +0
3-Mth Euro-Yen(SGX)
Dec10 100923 99.69 99.69 99.69 99.69 unch 1,032 2,995 +179
Mar11 100923 99.71 99.71 99.71 99.71 unch 0 1,516 +0
Jun11 100923 99.72 99.72 99.72 99.72 unch 0 3,150 +0
Sep11 100923 99.72 99.72 99.72 99.72 unch 100 233 +100
Dec11 100923 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100923 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100923 99.74 99.74 99.74 99.74 unch 0 754 +0
Sep12 100923 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 1,132 9,375 +279
Japanese Gov't Bonds(SGX)
Dec10 100922 142.40 142.77 142.40 142.74 +0.30 1,876 20,316 -676
Mar11 100922 140.65 140.65 140.65 140.65 +0.30      
Jun11 100922 138.56 138.56 138.56 138.56 +0.30      
Total Volume and Open Interest 1,876 20,316 -676
Euro-Bund(EUREX)
Dec10 100923 130.60 131.58 130.47 131.39 +0.64 1,175,589 936,153 +34,205
Mar11 100923 130.55 131.52 130.54 131.39 +0.65 350 2,126 +260
Jun11 100923 131.39 131.39 131.39 131.39 +0.64 186 0 +0
Total Volume and Open Interest 1,176,125 938,279 +34,465
Euro-Bobl(EUREX)
Dec10 100923 120.41 120.99 120.36 120.88 +0.37 634,003 742,935 +32,125
Mar11 100923 120.65 120.75 120.65 120.75 +0.39 7,156 30,828 +6,304
Jun11 100923 120.72 120.72 120.72 120.72 +0.37      
Total Volume and Open Interest 641,159 773,763 +38,429
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100923 99.020 99.030 99.020 99.030 +0.015 45 4,038 +5
Mar11 100923 98.935 98.970 98.935 98.960 +0.045 121 2,325 +59
Total Volume and Open Interest 177 10,745 +64
Long Gilt(LIFFE)
Sep10 100923 125~02 125~21 125~02 125~19 +0~07 1,470 5,706 -381
Dec10 100923 123~20 124~15 123~19 124~08 +0~07 158,246 274,458 +5,461
Total Volume and Open Interest 159,716 280,164 +5,080
3-Mth Short Sterling(LIFFE)
Dec10 100923 99.23 99.26 99.22 99.23 unch 35,013 348,138 +1,882
Mar11 100923 99.16 99.20 99.14 99.16 +0.01 78,030 277,085 -3,667
Jun11 100923 99.05 99.11 99.03 99.08 +0.03 89,312 252,573 -8,046
Sep11 100923 98.94 99.02 98.92 98.98 +0.05 108,411 311,333 +16,927
Dec11 100923 98.79 98.89 98.78 98.85 +0.06 143,009 377,582 +9,717
Mar12 100923 98.63 98.74 98.61 98.70 +0.06 83,379 255,180 +7,542
Total Volume and Open Interest 677,619 2,165,185 +28,209
3-Mth Euribor(LIFFE)
Dec10 100923 99.020 99.040 99.005 99.030 +0.015 127,065 577,812 +4,910
Mar11 100923 98.935 98.975 98.910 98.960 +0.045 161,080 571,079 -15,880
Jun11 100923 98.840 98.905 98.825 98.895 +0.060 116,115 415,999 -1,119
Total Volume and Open Interest 848,176 2,952,786 -19,028
3-Mth Aus T-Bills(SFE)
Dec10 100923 94.91 94.92 94.89 94.92 +0.01 17,619 179,730 -5,851
Mar11 100923 94.83 94.85 94.81 94.83 unch 17,016 114,536 -4,039
Jun11 100923 94.74 94.78 94.72 94.75 unch 13,559 78,917 -863
Sep11 100923 94.69 94.72 94.67 94.70 +0.01 9,396 50,396 +946
Dec11 100923 94.65 94.68 94.64 94.67 +0.02 2,385 32,426 +284
Mar12 100923 94.63 94.66 94.61 94.66 +0.02 2,114 35,076 +1,213
Jun12 100923 94.65 94.65 94.62 94.64 +0.01 1,050 19,479 +379
Sep12 100923 94.65 94.65 94.61 94.62 +0.01 377 6,075 +233
Dec12 100923 94.59 94.61 94.59 94.61 +0.01 250 1,447 +150
Mar13 100923 94.60 94.60 94.60 94.60 +0.01 0 1,090 +0
Total Volume and Open Interest 63,766 519,220 -7,548
10-Year Aus T-Bonds(SFE)
Dec10 100923 94.87 94.92 94.83 94.87 unch 41,121 341,508 +5,993
Mar11 100923 94.87 94.87 94.87 94.87 unch      
Total Volume and Open Interest 41,121 341,508 +5,993
3-Year Aus T-Bonds(SFE)
Dec10 100923 95.07 95.12 95.05 95.08 unch 126,986 394,569 +2,492
Mar11 100923 95.08 95.08 95.08 95.08 unch      
Total Volume and Open Interest 126,986 394,569 +2,492
Gold(CMX)
Oct10 100923 1290.7 1295.9 1286.7 1294.6 +4.1 5,074 27,821 -265
Dec10 100923 1292.7 1297.5 1288.2 1296.3 +4.2 124,135 403,736 +2,418
Feb11 100923 1294.7 1299.0 1290.6 1298.0 +4.2 2,224 28,623 -27
Apr11 100923 1298.0 1300.0 1292.3 1299.5 +4.2 419 17,337 +186
Jun11 100923 1298.4 1301.5 1296.8 1301.1 +4.3 794 15,876 +89
Aug11 100923 1296.1 1302.7 1296.1 1302.7 +4.4 790 10,406 +422
Oct11 100923 1301.0 1304.3 1301.0 1304.3 +4.4 39 7,470 +16
Dec11 100923 1302.0 1306.1 1299.4 1306.1 +4.5 1,850 15,816 +281
Feb12 100923 1308.1 1308.1 1308.1 1308.1 +4.6 2 6,685 +2
Apr12 100923 1310.2 1310.2 1310.2 1310.2 +4.7 0 6,260 +0
Jun12 100923 1312.4 1312.4 1312.4 1312.4 +4.8 310 9,258 +178
Total Volume and Open Interest 139,342 601,290 +3,698
Silver(CMX)
Sep10 100923 2120.5 2120.5 2112.0 2119.4 +15.8 31 231 -501
Dec10 100923 2116.5 2126.5 2088.5 2121.3 +15.8 37,238 102,131 -217
Mar11 100923 2122.0 2131.0 2097.5 2126.3 +15.8 1,034 16,357 +338
May11 100923 2128.5 2128.9 2128.0 2128.9 +15.9 115 8,492 +45
Jul11 100923 2136.0 2136.0 2131.4 2131.4 +16.0 96 6,053 -15
Sep11 100923 2130.0 2133.7 2130.0 2133.7 +16.2 43 3,102 +33
Dec11 100923 2137.0 2137.0 2129.0 2137.0 +16.4 177 4,567 +15
Total Volume and Open Interest 38,999 146,534 -233
Platinum(NYMEX)
Oct10 100923 1635.9 1646.3 1625.3 1645.9 +13.0 8,401 15,242 -2,239
Jan11 100923 1640.0 1650.5 1629.6 1650.2 +13.2 4,177 22,517 +2,416
Apr11 100923 1653.3 1653.6 1649.4 1653.6 +13.7 9 359 +9
Jul11 100923 1656.9 1661.2 1656.9 1656.9 +13.0 0 3 +0
Total Volume and Open Interest 12,589 38,123 +186
Palladium(NYMEX)
Sep10 100923 554.85 554.85 554.85 554.85 +15.20 30 47 +18
Dec10 100923 546.55 559.70 535.60 556.85 +14.95 4,227 23,510 +728
Mar11 100923 544.60 557.95 538.95 557.95 +15.05 14 642 +8
Total Volume and Open Interest 4,272 24,218 +754
Copper(CMX)
Sep10 100923 357.50 359.15 356.15 358.50 +2.65 193 1,239 -257
Dec10 100923 357.00 359.95 355.90 359.05 +2.55 31,302 93,120 +2,110
Mar11 100923 357.80 360.70 357.55 359.95 +2.45 3,231 28,968 +751
May11 100923 357.90 359.90 357.50 359.75 +2.40 249 5,057 +138
Jul11 100923 358.15 359.40 358.15 359.40 +2.35 50 3,032 -28
Total Volume and Open Interest 36,026 145,642 +2,687
DJIA Index(CBOT)
Dec10 100923 10682 10706 10580 10606 -67 414 3,944 -6
Mar11 100923 10543 10610 10543 10543 -67 0 10 +0
Jun11 100923 10483 10550 10483 10483 -67      
Sep11 100923 10424 10491 10424 10424 -67      
Total Volume and Open Interest 414 3,954 -6
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100923 10673 10712 10573 10606 -67 133,377 78,937 +503
Mar11 100923 10530 10625 10530 10543 -67 212 251 +141
Jun11 100923 10483 10483 10483 10483 -67 0 1 +0
Total Volume and Open Interest 133,589 79,189 +644
S & P 500(CME)
Dec10 100923 1130.80 1134.40 1117.20 1120.40 -9.40 11,950 280,152 +1,356
Mar11 100923 1115.10 1126.50 1112.50 1115.10 -9.40 2 1,443 +2
Jun11 100923 1110.30 1121.70 1107.70 1110.30 -9.40 0 1,475 +0
Sep11 100923 1106.30 1117.70 1103.70 1106.30 -9.40      
Total Volume and Open Interest 11,952 283,070 +1,358
S & P 500 E-Mini(Globex)
Dec10 100923 1130.00 1134.50 1117.25 1120.50 -9.25 1,957,234 2,514,158 +97,177
Mar11 100923 1125.75 1128.50 1113.00 1115.00 -9.50 376 2,808 +17
Total Volume and Open Interest 1,957,610 2,517,024 +97,194
NASDAQ 100(CME)
Dec10 100923 1981.00 2001.00 1962.50 1981.50 +2.00 3,575 7,719 +2,732
Mar11 100923 1979.00 1992.00 1976.00 1979.00 +2.00 0 2 +0
Jun11 100923 1976.50 1977.50 1976.50 1976.50 +2.00      
Total Volume and Open Interest 3,575 7,721 +2,732
NASDAQ 100 E-Mini(Globex)
Dec10 100923 1979.50 2000.30 1962.50 1981.50 +2.00 336,151 375,147 +38,689
Mar11 100923 1980.30 1997.30 1960.80 1979.00 +2.00 79 130 +50
Total Volume and Open Interest 336,230 375,278 +38,739
S & P Midcap 400(CME)
Dec10 100923 782.00 782.00 774.00 775.20 -5.70 3 953 -1
Mar11 100923 773.20 773.40 773.20 773.20 -5.70      
Jun11 100923 771.20 771.40 771.20 771.20 -5.70      
Total Volume and Open Interest 3 953 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100923 9480 9520 9365 9410 -60 11,728 31,409 +872
Mar11 100923 9440 9500 9440 9440 -60      
Total Volume and Open Interest 11,728 31,409 +872
Nikkei 225(SGX)
Dec10 100922 9530 9580 9490 9520 -25 74,619 163,855 +1,469
Mar11 100922 9495 9530 9490 9515 -25 67 237 +10
Jun11 100922 9445 9445 9445 9445 -30 0 2,086 +0
Total Volume and Open Interest 74,686 174,856 +1,484
CAC 40(EURONEXT)
Oct10 100923 3760.0 3773.0 3667.0 3715.5 -20.5 167,174 373,741 +18,305
Nov10 100923 3744.0 3744.0 3659.5 3697.0 -20.5 16,511 13,664 +13,081
Dec10 100923 3739.0 3744.5 3649.5 3695.0 -22.0 254 38,283 -159
Total Volume and Open Interest 183,939 425,783 +31,227
Hang Seng Index(HKFE)
Sep10 100922 22135 22255 21999 22029 -31 60,744 105,911 -2,072
Oct10 100922 22144 22250 21995 22022 -33 1,800 6,242 +1,374
Total Volume and Open Interest 62,768 114,629 -709
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100923 6263.5 6274.0 6136.5 6186.0 -35.0 162,934 159,107 -1,656
Mar11 100923 6273.0 6285.5 6153.5 6198.0 -35.0 218 6,031 +55
Total Volume and Open Interest 163,190 165,679 -1,574
FT-SE 100(EURONEXT)
Dec10 100923 5563.50 5570.50 5435.00 5518.00 -25.00 122,868 619,502 -2,046
Mar11 100923 5456.00 5478.00 5410.00 5476.00 -25.00 201 1,143 +76
Jun11 100923 5432.00 5432.00 5432.00 5432.00 -26.00 15 265 +0
Total Volume and Open Interest 123,084 620,910 -1,970
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100923 4650.0 4659.0 4613.0 4658.0 +7.0 17,665 191,587 -1,752
Mar11 100923 4653.0 4653.0 4653.0 4653.0 +7.0 0 1,463 +0
Total Volume and Open Interest 17,789 195,011 -1,688
GSCI(CME)
Oct10 100923 526.20 526.20 522.00 526.20 +0.20 336 11,956 +1
Nov10 100923 532.00 532.00 529.00 532.00 unch 2 1,334 +0
Dec10 100923 539.00 539.00 535.00 539.00 unch 2 0 +0
Total Volume and Open Interest 340 13,290 +1
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