Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 12, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101012 1154.00 1185.75 1154.00 1178.50 +26.00 205,354 224,493 -18,437
Jan11 101012 1163.00 1196.25 1163.00 1189.50 +26.50 95,910 195,621 +21,948
Mar11 101012 1172.25 1205.75 1172.25 1199.00 +26.75 23,559 62,983 +4,930
May11 101012 1177.25 1209.00 1177.25 1203.00 +25.50 8,861 50,057 +1,337
Jul11 101012 1184.50 1214.50 1184.50 1209.00 +24.50 11,748 34,328 +2,031
Aug11 101012 1186.75 1200.00 1174.00 1195.00 +21.00 597 834 +33
Sep11 101012 1154.00 1170.00 1150.50 1170.00 +19.50 466 906 +14
Nov11 101012 1131.50 1154.25 1130.75 1149.00 +17.50 19,714 56,184 +3,695
Jan12 101012 1136.00 1155.25 1136.00 1152.50 +17.25 224 543 +82
Mar12 101012 1138.00 1155.00 1138.00 1155.00 +16.25 113 258 +53
May12 101012 1155.00 1155.00 1138.25 1155.00 +16.75 13 136 +5
Jul12 101012 1147.50 1160.00 1143.25 1160.00 +16.75 13 107 -3
Aug12 101012 1141.00 1141.00 1129.00 1141.00 +12.00 8 4 +2
Sep12 101012 1110.75 1110.75 1103.75 1110.75 +7.00 9 4 +3
Total Volume and Open Interest 366,792 628,450 +15,792
Soybean Meal(CBOT)
Oct10 101012 323.10 329.40 323.10 329.40 +6.30 870 747 -358
Dec10 101012 326.10 333.80 326.00 333.10 +6.00 68,496 114,629 +5,250
Jan11 101012 328.00 335.00 327.80 334.60 +5.90 8,765 19,770 +1,429
Mar11 101012 330.90 337.40 320.90 337.00 +6.00 5,143 17,943 +1,446
May11 101012 331.90 338.10 331.30 338.10 +6.00 3,771 16,732 +357
Jul11 101012 333.50 339.70 333.50 339.70 +5.80 3,021 13,343 -124
Aug11 101012 330.70 334.70 330.00 334.50 +4.80 454 2,187 +53
Sep11 101012 323.00 327.30 323.00 326.30 +3.80 470 1,730 +1
Oct11 101012 315.10 315.30 313.50 315.10 +2.70 112 1,025 +21
Dec11 101012 315.50 315.50 311.30 315.10 +2.70 1,517 5,695 +71
Total Volume and Open Interest 92,633 194,297 +8,156
Soybean Oil(CBOT)
Oct10 101012 46.02 46.77 45.85 46.54 +0.56 2,732 1,911 -72
Dec10 101012 46.30 47.24 46.18 46.95 +0.60 89,503 154,925 -13,268
Jan11 101012 46.66 47.60 46.53 47.31 +0.61 32,061 67,238 +14,344
Mar11 101012 47.04 47.95 46.86 47.67 +0.63 12,534 40,274 +4,592
May11 101012 47.18 48.12 47.10 47.87 +0.65 5,681 17,648 -287
Jul11 101012 47.59 48.31 47.30 48.07 +0.67 3,206 13,877 -447
Aug11 101012 47.55 48.35 47.45 48.12 +0.67 201 1,442 +107
Sep11 101012 47.58 48.36 47.56 48.17 +0.67 138 766 +59
Oct11 101012 48.39 48.39 47.55 48.22 +0.67 11 658 -8
Dec11 101012 47.69 48.69 47.60 48.42 +0.67 646 9,774 +58
Total Volume and Open Interest 146,713 308,600 +5,078
Canola(WCE)
Nov10 101012 490.0 496.1 486.4 493.9 +5.6 11,869 65,616 -1,506
Jan11 101012 498.8 505.5 496.0 503.0 +5.5 9,494 79,573 +5,119
Mar11 101012 505.0 511.1 502.1 509.0 +6.6 180 9,482 -22
May11 101012 507.1 513.5 505.7 513.2 +7.6 6 2,913 +36
Jul11 101012 505.0 515.6 505.0 514.4 +7.7 467 7,542 -4
Total Volume and Open Interest 23,117 174,017 +4,899
Corn(CBOT)
Dec10 101012 555.00 584.25 554.50 579.00 +23.25 275,238 671,340 -2,677
Mar11 101012 564.25 594.00 563.50 588.75 +23.75 108,976 335,289 +8,143
May11 101012 568.75 599.00 568.75 593.50 +23.00 31,806 71,332 +4,252
Jul11 101012 571.50 600.50 571.50 595.50 +21.50 62,502 145,307 +11,716
Sep11 101012 534.00 547.00 533.75 540.75 +5.00 8,581 25,201 +1,313
Dec11 101012 513.75 523.75 513.00 522.50 +8.50 74,583 170,128 +11,906
Mar12 101012 519.00 529.00 516.75 527.75 +7.75 1,762 11,814 +135
May12 101012 522.00 530.25 522.00 530.25 +7.50 231 1,860 +71
Jul12 101012 522.00 532.25 522.00 532.25 +7.25 877 3,881 -19
Sep12 101012 502.00 515.00 499.75 515.00 +7.25 60 718 -14
Total Volume and Open Interest 570,038 1,459,987 +35,367
Wheat(CBOT)
Dec10 101012 708.25 719.75 703.00 710.00 +0.75 61,235 250,363 -929
Mar11 101012 743.25 754.25 737.00 745.25 +0.75 16,438 88,455 +1,971
May11 101012 760.00 768.25 751.75 759.25 -0.75 4,296 28,362 -142
Jul11 101012 753.75 765.00 750.75 756.50 -1.75 6,552 77,550 -187
Sep11 101012 765.25 774.25 762.50 768.75 -1.75 708 11,267 +306
Dec11 101012 783.00 788.00 777.25 781.50 -3.25 2,817 40,746 +786
Total Volume and Open Interest 92,310 507,445 +1,884
Wheat(KCBT)
Dec10 101012 744.50 758.00 743.50 751.00 +4.25 12,606 91,561 +57
Mar11 101012 760.00 771.25 757.50 765.00 +4.00 5,968 75,311 +1,635
May11 101012 768.75 776.25 765.75 770.00 +3.50 676 13,247 +285
Jul11 101012 761.75 775.00 760.00 769.50 +4.75 1,526 31,876 +582
Sep11 101012 766.25 777.00 765.00 772.50 +2.25 253 4,090 +77
Dec11 101012 781.75 790.00 777.25 784.50 +1.25 110 4,179 +47
Total Volume and Open Interest 21,203 221,736 +2,723
Wheat(MGE)
Dec10 101012 748.50 762.00 747.50 754.25 +4.25 4,015 20,483 +210
Mar11 101012 763.75 776.00 760.25 768.00 +3.75 2,519 20,981 +708
May11 101012 771.50 783.25 769.00 775.00 +3.00 1,153 5,122 +661
Jul11 101012 775.00 782.75 771.00 772.50 -4.00 249 6,819 +98
Sep11 101012 768.00 775.00 765.25 766.00 -2.25 151 4,153 +66
Total Volume and Open Interest 8,196 62,530 +1,830
Oats(CBOT)
Dec10 101012 369.00 383.00 369.00 383.00 +14.00 1,075 8,810 -231
Mar11 101012 382.75 392.00 378.75 392.00 +13.00 497 3,563 +298
May11 101012 388.00 395.00 382.00 395.00 +13.00 47 105 +37
Jul11 101012 394.00 397.00 394.00 397.00 +13.00 1 14 +1
Total Volume and Open Interest 1,677 13,144 +128
Rough Rice(CBOT)
Nov10 101012 12.98 13.42 12.89 13.39 +0.38 1,013 7,504 -68
Jan11 101012 13.27 13.69 13.17 13.66 +0.39 1,081 5,991 -79
Mar11 101012 13.56 13.93 13.52 13.93 +0.38 324 1,830 +234
May11 101012 13.94 14.19 13.78 14.19 +0.36 79 794 +74
Total Volume and Open Interest 2,649 17,557 +234
Live Cattle(CME)
Oct10 101012 95.680 96.850 95.680 96.635 +1.285 10,097 15,434 -2,926
Dec10 101012 98.750 99.650 98.750 99.300 +0.550 19,526 155,450 -1,803
Feb11 101012 101.500 102.385 101.300 102.100 +0.870 6,551 65,052 -52
Apr11 101012 104.230 105.000 103.885 104.930 +0.600 8,149 48,435 +1,118
Jun11 101012 100.785 102.300 100.785 102.200 +0.520 3,774 22,468 +986
Aug11 101012 101.100 101.750 100.850 101.650 +0.400 702 6,284 +190
Total Volume and Open Interest 49,482 318,677 -2,130
Feeder Cattle(CME)
Oct10 101012 107.650 108.750 107.100 107.480 +0.330 1,268 3,906 -689
Nov10 101012 107.200 108.980 106.680 107.250 +0.115 4,192 10,782 -560
Jan11 101012 107.885 109.480 107.150 107.700 +0.100 3,497 9,078 +840
Mar11 101012 108.700 110.000 108.150 108.480 -0.320 829 3,665 +73
Apr11 101012 110.200 111.450 109.700 109.700 unch 213 815 +94
May11 101012 110.850 112.000 110.750 110.950 +0.250 113 1,085 +35
Aug11 101012 113.500 114.000 113.100 113.600 +0.200 71 377 +51
Total Volume and Open Interest 10,183 29,708 -156
Lean Hogs(CME)
Oct10 101012 74.180 74.535 73.475 73.600 -0.100 2,933 7,290 -920
Dec10 101012 72.680 73.200 72.100 72.785 +0.150 17,171 95,531 -1,422
Feb11 101012 77.000 77.400 76.450 76.930 -0.070 4,160 40,264 +348
Apr11 101012 80.100 80.550 79.850 80.500 +0.070 7,540 37,405 +2,509
May11 101012 84.300 85.200 84.200 85.100 +0.650 30 1,174 +10
Jun11 101012 86.000 87.200 86.000 87.080 +0.600 3,552 23,690 +1,737
Jul11 101012 85.150 86.050 85.100 86.035 +0.835 302 4,951 +53
Aug11 101012 84.050 85.200 83.850 85.200 +1.150 288 3,531 +127
Total Volume and Open Interest 36,052 214,652 +2,471
Class III Milk(CME)
Oct10 101012 16.79 16.83 16.73 16.80 unch 39 4,865 -25
Nov10 101012 16.29 16.29 16.07 16.15 -0.13 287 5,218 -110
Dec10 101012 15.37 15.37 15.15 15.17 -0.19 266 4,911 +24
Jan11 101012 14.64 14.64 14.49 14.50 -0.13 109 2,063 +25
Feb11 101012 14.16 14.16 14.06 14.12 -0.03 47 1,480 +14
Total Volume and Open Interest 1,076 24,346 +100
Cocoa(ICE)
Dec10 101012 2859 2887 2817 2850 -3 10,154 58,912 -3,576
Mar11 101012 2889 2911 2843 2874 -6 5,364 32,475 -815
May11 101012 2900 2927 2864 2892 -4 627 14,050 +19
Jul11 101012 2933 2940 2880 2911 -3 54 5,531 -37
Sep11 101012 2901 2927 2901 2927 -2 60 3,158 +17
Dec11 101012 2961 2961 2949 2949 -1 28 7,471 +16
Mar12 101012 3033 3033 3019 3019 -1 146 9,973 +57
Total Volume and Open Interest 16,433 135,607 -4,319
Coffee "C"(ICE)
Dec10 101012 179.55 188.00 178.55 185.70 +7.05 8,338 76,530 -213
Mar11 101012 181.35 189.45 180.25 187.20 +6.85 2,049 38,685 +290
May11 101012 181.75 189.20 180.50 186.95 +6.65 436 9,580 +50
Jul11 101012 183.00 188.00 183.00 185.75 +6.35 112 4,495 -68
Sep11 101012 181.75 185.10 181.75 184.30 +6.20 156 2,366 -28
Dec11 101012 180.00 183.00 180.00 182.00 +5.70 18 1,237 +1
Total Volume and Open Interest 11,113 133,593 +26
Orange Juice(ICE)
Nov10 101012 152.60 153.40 149.55 150.70 +0.65 1,480 16,271 -505
Jan11 101012 153.40 155.65 152.00 153.15 +0.65 758 13,027 +527
Mar11 101012 156.00 156.00 154.30 154.30 +0.75 66 1,404 +43
May11 101012 155.55 155.55 155.55 155.55 +0.95 11 487 +9
Jul11 101012 156.80 156.80 156.80 156.80 +1.05 3 1,243 +3
Sep11 101012 157.40 157.40 157.40 157.40 +1.05 4 21 +4
Total Volume and Open Interest 2,322 32,481 +81
Sugar #11(ICE)
Mar11 101012 26.60 27.70 25.89 27.45 +0.86 52,448 297,920 -2,654
May11 101012 24.40 25.02 23.68 24.82 +0.48 23,188 76,455 +608
Jul11 101012 21.88 22.47 21.35 22.25 +0.22 13,626 93,271 -365
Oct11 101012 20.98 21.20 20.36 20.99 +0.01 5,260 40,738 -92
Mar12 101012 20.15 20.38 19.69 20.11 -0.11 3,004 39,423 -250
Total Volume and Open Interest 100,636 582,900 -2,477
London Cocoa(LCE)
Dec10 101012 1906 1927 1888 1914 +9 4,670 67,184 +923
Mar11 101012 1931 1950 1913 1936 +7 2,591 53,748 -227
May11 101012 1960 1972 1932 1954 +8 465 18,451 -77
Jul11 101012 1975 1976 1962 1969 +7 210 11,323 +68
Sep11 101012 1984 1990 1975 1983 +8 398 6,755 +223
Dec11 101012 2003 2015 1975 1997 +9 10 9,999 +0
Mar12 101012 2010 2010 2010 2010 +9 0 9,102 +0
Total Volume and Open Interest 8,344 178,112 +910
London Sugar(LCE)
Dec10 101012 674.00 698.30 667.00 697.70 +21.40 2,226 28,643 -539
Mar11 101012 657.10 683.60 651.20 682.80 +23.30 2,431 21,324 +942
May11 101012 628.30 651.30 623.60 649.90 +19.90 443 6,504 +22
Aug11 101012 585.40 603.90 585.40 603.60 +18.90 83 5,390 -27
Oct11 101012 549.60 565.50 549.40 565.00 +19.20 16 681 +1
Total Volume and Open Interest 5,203 63,303 +402
Cotton(ICE)
Dec10 101012 110.46 112.38 108.57 109.58 -0.92 12,968 131,857 -566
Mar11 101012 108.50 109.98 106.66 106.72 -1.85 6,144 68,372 -121
May11 101012 106.08 108.50 105.41 105.48 -1.80 1,000 7,306 +161
Jul11 101012 105.20 106.55 104.00 104.09 -1.56 1,209 15,782 -27
Oct11 101012 92.80 92.80 91.01 91.01 -1.39 0 32 +0
Dec11 101012 87.01 88.00 86.80 87.18 -0.67 1,582 11,730 +541
Total Volume and Open Interest 22,944 235,704 +25
Lumber(CME)
Nov10 101012 235.5 244.0 234.3 244.0 +10.0 1,047 4,691 -107
Jan11 101012 257.4 267.9 256.3 267.9 +10.0 635 3,671 +163
Mar11 101012 273.5 279.5 271.9 279.5 +10.0 207 1,296 +55
May11 101012 279.8 288.0 279.8 288.0 +10.0 40 77 +24
Total Volume and Open Interest 1,929 9,735 +135
Crude Oil(NYM)
Nov10 101012 81.94 82.33 80.88 81.67 -0.54 234,320 211,068 -48,690
Dec10 101012 82.76 83.10 81.67 82.45 -0.56 149,957 303,295 +14,691
Jan11 101012 83.69 83.93 82.51 83.32 -0.56 63,295 148,492 +8,534
Feb11 101012 84.15 84.57 83.17 83.98 -0.52 23,245 57,516 +289
Mar11 101012 84.47 85.02 83.71 84.54 -0.48 14,848 66,783 -28
Apr11 101012 84.67 85.57 84.50 85.00 -0.45 7,803 36,350 -873
May11 101012 85.78 85.80 84.87 85.39 -0.41 5,424 20,259 -49
Jun11 101012 85.47 86.23 84.93 85.74 -0.38 15,554 77,637 -880
Jul11 101012 85.80 86.09 85.80 86.04 -0.37 3,567 30,379 -1,512
Aug11 101012 86.41 86.41 86.28 86.28 -0.36 2,021 12,205 -12
Sep11 101012 86.97 86.97 86.30 86.51 -0.35 2,103 17,855 -447
Oct11 101012 86.56 86.82 86.56 86.75 -0.33 1,006 12,534 +119
Nov11 101012 87.55 87.55 86.99 86.99 -0.32 545 15,597 -148
Dec11 101012 86.88 87.84 86.44 87.25 -0.31 16,536 134,828 +217
Jan12 101012 87.39 87.39 87.39 87.39 -0.30 171 14,097 +9
Feb12 101012 87.40 87.53 87.34 87.53 -0.29 168 5,306 +108
Total Volume and Open Interest 544,795 1,421,941 -29,514
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101012 81.950 82.325 80.900 81.675 -0.525 4,946 3,346 -335
Dec10 101012 82.625 83.125 81.650 82.450 -0.550 707 3,623 +190
Jan11 101012 83.325 83.675 82.600 83.325 -0.550 56 923 -17
Feb11 101012 84.100 84.550 83.750 83.975 -0.525 6 346 -5
Mar11 101012 84.550 84.550 84.550 84.550 -0.475 0 8 +0
Apr11 101012 85.025 85.025 85.000 85.000 -0.450 0 3 +0
May11 101012 84.925 85.400 84.925 85.400 -0.400 2 4 +2
Jun11 101012 86.250 86.250 85.525 85.750 -0.375 0 13 +0
Jul11 101012 86.050 86.050 86.050 86.050 -0.350 0 1 +0
Total Volume and Open Interest 5,717 8,379 -165
Heating Oil(NYM)
Nov10 101012 227.33 228.43 224.64 226.25 -1.65 39,238 83,422 -5,435
Dec10 101012 229.46 230.27 226.64 228.27 -1.45 24,390 77,422 -508
Jan11 101012 231.13 232.58 229.32 230.72 -1.19 14,706 53,595 +65
Feb11 101012 231.52 233.91 230.70 232.07 -1.02 3,005 18,799 -36
Mar11 101012 231.22 233.72 230.45 232.06 -0.85 2,444 15,170 +66
Apr11 101012 231.23 232.11 230.48 231.22 -0.75 1,772 10,299 +65
May11 101012 231.77 231.77 230.95 230.95 -0.68 1,213 10,334 +306
Jun11 101012 229.75 232.50 229.42 231.08 -0.64 3,757 26,352 +915
Jul11 101012 232.15 232.15 232.15 232.15 -0.57 608 4,731 -138
Aug11 101012 233.32 233.32 233.32 233.32 -0.52 273 2,964 +104
Sep11 101012 234.80 234.90 234.80 234.90 -0.47 23 3,150 +7
Oct11 101012 236.80 236.82 236.75 236.82 -0.44 85 1,309 +58
Total Volume and Open Interest 93,129 328,200 -4,534
Gasoline(NYMEX)
Nov10 101012 215.50 216.31 211.77 212.39 -4.16 48,589 74,778 -4,548
Dec10 101012 213.95 214.20 209.86 210.70 -3.55 44,974 68,259 +4,145
Jan11 101012 213.64 214.52 211.01 211.75 -3.02 29,289 37,450 +4,171
Feb11 101012 214.63 216.09 212.79 213.64 -2.57 8,403 14,332 -355
Mar11 101012 216.65 217.83 214.85 215.70 -2.29 5,728 15,043 +1,488
Apr11 101012 226.30 228.65 226.30 226.58 -2.03 3,714 19,020 +896
May11 101012 228.43 228.43 227.19 227.19 -1.75 1,978 7,141 +226
Jun11 101012 227.15 227.28 227.10 227.28 -1.53 3,262 11,393 -311
Jul11 101012 227.10 227.10 227.10 227.10 -1.30 709 2,806 +126
Aug11 101012 226.69 226.69 226.69 226.69 -1.16 569 4,023 -166
Total Volume and Open Interest 148,060 266,931 +5,704
e-miNY RBOB Gasoline(NYM)
Nov10 101012 212.40 212.40 212.39 212.40 -4.20 0 3 +0
Dec10 101012 210.70 210.70 210.70 210.70 -3.60 0 1 +0
Jan11 101012 211.80 211.80 211.75 211.80 -3.00 0 1 +0
Feb11 101012 213.60 213.64 213.60 213.60 -2.60 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101012 3.601 3.667 3.545 3.629 +0.028 108,041 165,400 -19,956
Dec10 101012 4.005 4.021 3.926 3.992 -0.018 55,555 92,430 +2,145
Jan11 101012 4.283 4.287 4.203 4.263 -0.023 70,174 132,506 +5,120
Feb11 101012 4.301 4.311 4.245 4.302 -0.024 16,407 46,789 +217
Mar11 101012 4.255 4.268 4.192 4.247 -0.022 10,799 58,747 -46
Apr11 101012 4.235 4.240 4.168 4.212 -0.024 7,134 60,032 -171
May11 101012 4.269 4.275 4.209 4.247 -0.023 1,607 19,491 -215
Jun11 101012 4.313 4.315 4.269 4.306 -0.023 1,123 9,812 +3
Jul11 101012 4.387 4.387 4.342 4.378 -0.025 983 9,746 +32
Aug11 101012 4.439 4.439 4.397 4.427 -0.028 855 8,457 -46
Sep11 101012 4.438 4.453 4.413 4.446 -0.031 1,004 8,508 -348
Oct11 101012 4.522 4.536 4.500 4.529 -0.033 2,208 29,211 +553
Nov11 101012 4.816 4.816 4.778 4.805 -0.037 887 9,500 +66
Dec11 101012 5.160 5.160 5.121 5.142 -0.040 346 15,984 -166
Jan12 101012 5.344 5.344 5.302 5.334 -0.043 567 18,467 +201
Feb12 101012 5.330 5.330 5.288 5.309 -0.043 33 6,348 -31
Total Volume and Open Interest 277,934 782,075 -12,659
Brent Crude Oil(ICE)
Nov10 101012 83.41 84.00 82.48 83.50 -0.22 104,150 78,955 -16,702
Dec10 101012 83.78 84.41 82.93 83.88 -0.29 129,695 279,234 -5,931
Jan11 101012 84.24 84.79 83.33 84.26 -0.31 52,250 136,304 +2,221
Feb11 101012 84.53 85.17 83.74 84.63 -0.32 24,295 78,905 -564
Mar11 101012 84.92 85.56 84.12 85.00 -0.33 15,302 35,148 +2,282
Apr11 101012 85.32 85.90 84.55 85.38 -0.32 7,570 22,834 -597
May11 101012 85.69 86.10 84.94 85.74 -0.31 3,898 21,521 -250
Jun11 101012 86.02 86.61 85.26 86.07 -0.31 10,097 29,075 +1,150
Jul11 101012 85.98 86.39 85.58 86.39 -0.31 2,274 7,603 +296
Aug11 101012 86.68 86.68 86.68 86.68 -0.29 1,005 8,078 -154
Sep11 101012 86.92 86.95 86.92 86.95 -0.28 1,483 7,508 -271
Oct11 101012 87.22 87.22 87.22 87.22 -0.27 628 5,141 +113
Nov11 101012 87.48 87.48 87.48 87.48 -0.24 856 8,014 -102
Dec11 101012 87.30 88.28 86.90 87.74 -0.23 8,082 63,416 +912
Total Volume and Open Interest 363,144 870,763 -17,577
Gas Oil(ICE)
Oct10 101012 719.50 722.75 712.00 722.75 unch 34,372 33,723 +0
Nov10 101012 716.75 718.50 707.50 713.25 -6.75 96,061 157,436 +0
Dec10 101012 717.00 720.00 709.25 715.25 -5.00 67,614 102,167 +0
Jan11 101012 719.75 723.25 713.25 719.00 -4.50 21,487 74,293 +4,412
Feb11 101012 722.50 726.00 716.00 721.75 -4.25 9,608 39,839 -641
Mar11 101012 718.50 727.00 718.25 724.25 -4.00 8,194 23,609 +32
Apr11 101012 726.25 728.25 721.00 726.00 -3.75 4,711 28,399 +512
May11 101012 722.50 730.50 722.50 728.25 -3.75 4,013 18,675 -152
Jun11 101012 727.75 735.75 725.50 731.75 -3.75 7,298 51,679 -902
Jul11 101012 738.00 738.00 731.00 735.75 -3.75 1,389 15,161 +781
Total Volume and Open Interest 250,910 649,129 -17,841
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101012 2.177 2.215 2.170 2.212 +0.029 73 883 -14
Dec10 101012 2.123 2.160 2.118 2.157 +0.033 208 2,021 -88
Jan11 101012 2.108 2.145 2.108 2.144 +0.027 259 1,011 -178
Feb11 101012 2.110 2.146 2.110 2.146 +0.037 42 918 +5
Mar11 101012 2.113 2.162 2.113 2.161 +0.042 12 819 +5
Apr11 101012 2.119 2.173 2.118 2.173 +0.042 8 716 +5
May11 101012 2.125 2.180 2.125 2.179 +0.049 15 379 +0
Total Volume and Open Interest 714 9,392 -231
WTI Crude Oil(ICE)
Nov10 101012 81.92 82.35 80.89 81.67 -0.54 43,911 71,008 -2,959
Dec10 101012 82.74 83.10 81.69 82.45 -0.56 41,809 150,115 +5,514
Jan11 101012 83.64 83.91 82.58 83.32 -0.56 18,236 60,917 +3,748
Feb11 101012 83.62 84.44 83.17 83.98 -0.52 6,570 32,968 +603
Mar11 101012 83.86 84.97 83.72 84.54 -0.48 3,779 32,315 +591
Apr11 101012 84.56 85.53 84.56 85.00 -0.45 2,023 15,655 +241
May11 101012 84.92 85.81 84.74 85.39 -0.41 923 7,365 -5
Jun11 101012 85.25 86.31 85.25 85.74 -0.38 4,917 32,515 +514
Jul11 101012 86.07 86.07 85.90 86.04 -0.37 996 11,377 -151
Aug11 101012 86.28 86.28 86.28 86.28 -0.36 760 7,755 +513
Sep11 101012 86.51 86.51 86.51 86.51 -0.35 498 9,589 +190
Oct11 101012 86.75 86.75 86.75 86.75 -0.33 86 3,449 +3
Nov11 101012 86.99 86.99 86.99 86.99 -0.32 120 5,603 -6
Dec11 101012 86.48 87.87 86.48 87.25 -0.31 5,582 53,426 -395
Jan12 101012 87.39 87.39 87.39 87.39 -0.30 16 4,280 -14
Feb12 101012 87.53 87.53 87.53 87.53 -0.29 2 733 +2
Total Volume and Open Interest 130,733 573,343 +8,523
US Dollar Index(ICE)
Dec10 101012 77.815 78.170 77.435 77.588 -0.077 12,331 33,095 -610
Mar11 101012 78.090 78.370 77.840 77.948 -0.082 35 569 +4
Jun11 101012 78.368 78.372 78.368 78.368 -0.082 0 2 +0
Total Volume and Open Interest 12,366 33,666 -606
Australian Dollar(CME)
Dec10 101012 97.63 98.05 96.95 97.89 +0.06 44,885 136,754 +0
Mar11 101012 96.35 96.90 95.96 96.77 +0.07 84 461 +0
Jun11 101012 95.63 95.63 95.55 95.63 +0.08 0 152 +0
Total Volume and Open Interest 44,969 137,503 +0
British Pound(CME)
Dec10 101012 158.76 159.10 157.47 157.69 -1.19 53,166 87,659 +0
Mar11 101012 158.54 158.77 157.50 157.58 -1.19 21 247 +0
Jun11 101012 157.47 158.66 157.47 157.47 -1.19 0 39 +0
Total Volume and Open Interest 53,187 87,956 +0
Canadian Dollar(CME)
Dec10 101012 98.48 98.98 98.04 98.79 +0.22 34,701 117,356 +0
Mar11 101012 98.19 98.75 97.97 98.56 +0.23 79 2,249 +0
Jun11 101012 98.35 98.35 98.08 98.31 +0.23 1 701 +0
Sep11 101012 98.05 98.05 97.82 98.05 +0.23 0 221 +0
Total Volume and Open Interest 34,788 120,564 +0
Japanese Yen(CME)
Dec10 101012 121.88 122.52 121.48 122.25 +0.28 42,636 143,223 +0
Mar11 101012 121.79 122.53 121.79 122.40 +0.28 111 652 +0
Jun11 101012 122.59 122.59 122.28 122.56 +0.28 0 206 +0
Total Volume and Open Interest 42,747 144,083 +0
Swiss Franc(CME)
Dec10 101012 103.72 104.72 102.84 104.52 +0.75 18,379 54,317 +0
Mar11 101012 103.59 104.61 102.93 104.61 +0.75 9 81 +0
Jun11 101012 104.70 104.70 103.95 104.70 +0.75 0 1 +0
Total Volume and Open Interest 18,388 54,401 +0
EuroFX(CME)
Dec10 101012 138.74 139.31 137.68 139.06 +0.26 192,403 186,144 +0
Mar11 101012 138.51 139.17 137.60 138.92 +0.25 210 2,560 +0
Jun11 101012 137.65 138.78 137.65 138.78 +0.26 9 65 +0
Total Volume and Open Interest 192,622 188,790 +0
Mexican Peso(CME)
Oct10 101012 807.8 807.8 806.2 807.8 +1.5      
Nov10 101012 804.8 804.8 803.2 804.8 +1.5 0 4 +0
Total Volume and Open Interest 14,036 141,381 +0
Brazilian Real(CME)
Nov10 101012 598.55 599.00 598.55 598.55 -0.45 0 24 +0
Dec10 101012 594.95 595.55 594.95 594.95 -0.60 58 4,489 +0
Jan11 101012 590.75 591.25 590.75 590.75 -0.50      
Feb11 101012 587.20 587.55 587.20 587.20 -0.35      
Total Volume and Open Interest 58 4,520 +0
30-Year T-Bonds(CBOT)
Dec10 101012 134~060 134~300 133~110 133~230 -0~190 29,644 681,860 +0
Mar11 101012 133~060 133~210 132~170 132~170 -0~190 7 853 +0
Jun11 101012 132~000 132~020 131~110 131~110 -0~190 0 1 +0
Total Volume and Open Interest 29,651 682,714 +0
10-Year T-Notes(CBOT)
Dec10 101012 127~120 127~220 126~310 127~025 -0~115 101,360 1,656,172 +0
Mar11 101012 126~245 127~015 126~160 126~160 -0~125 367 2,087 +0
Jun11 101012 126~090 126~090 125~215 125~215 -0~125 8 37 +0
Total Volume and Open Interest 101,735 1,658,296 +0
5-Year T-Notes(CBOT)
Dec10 101012 121~082 121~101 121~058 121~062 -0~028 41,225 986,346 +0
Mar11 101012 120~122 121~021 120~122 120~122 -0~027 0 35 +0
Jun11 101012 120~018 120~045 120~018 120~018 -0~027      
Total Volume and Open Interest 41,225 986,381 +0
2 Year T-Notes(CBOT)
Dec10 101012 109~118 109~122 109~111 109~112 -0~007 19,534 747,249 +0
Mar11 101012 109~111 109~111 109~103 109~103 -0~007 0 854 +0
Jun11 101012 109~078 109~078 109~062 109~078 +0~016      
Total Volume and Open Interest 19,534 748,103 +0
Eurodollars(CME)
Dec10 101012 99.680 99.685 99.670 99.675 unch 18,685 1,055,082 +0
Mar11 101012 99.635 99.650 99.630 99.635 -0.005 16,682 1,178,211 +0
Jun11 101012 99.590 99.605 99.575 99.585 -0.005 14,163 955,505 +0
Sep11 101012 99.515 99.535 99.495 99.510 -0.005 12,114 865,478 +0
Dec11 101012 99.415 99.435 99.395 99.410 -0.010 16,444 843,020 +0
Mar12 101012 99.305 99.330 99.285 99.295 -0.015 11,494 568,607 +0
Jun12 101012 99.180 99.210 99.160 99.170 -0.015 6,207 394,166 +0
Sep12 101012 99.045 99.085 99.030 99.040 -0.015 6,747 330,242 +0
Dec12 101012 98.885 98.930 98.870 98.880 -0.015 6,976 251,278 +0
Mar13 101012 98.730 98.780 98.715 98.725 -0.015 6,334 253,140 +0
Jun13 101012 98.545 98.600 98.530 98.540 -0.015 2,049 148,972 +0
Sep13 101012 98.365 98.420 98.345 98.355 -0.015 1,453 144,321 +0
Dec13 101012 98.165 98.230 98.145 98.160 -0.015 552 117,409 +0
Mar14 101012 97.990 98.050 97.970 97.980 -0.015 427 103,462 +0
Jun14 101012 97.795 97.855 97.770 97.780 -0.015 552 99,825 +0
Sep14 101012 97.585 97.650 97.560 97.575 -0.010 257 58,458 +0
Dec14 101012 97.370 97.440 97.345 97.360 -0.010 207 74,219 +0
Mar15 101012 97.195 97.265 97.170 97.185 -0.010 88 44,750 +0
Total Volume and Open Interest 126,218 7,746,952 +0
30 Day Federal Funds(CBOT)
Oct10 101012 99.810 99.810 99.805 99.808 unch 268 66,644 +0
Nov10 101012 99.830 99.830 99.820 99.825 unch 388 97,064 +0
Dec10 101012 99.835 99.840 99.830 99.835 unch 128 82,241 +0
Jan11 101012 99.845 99.850 99.840 99.845 unch 97 64,354 +0
Feb11 101012 99.840 99.840 99.835 99.840 unch 178 56,263 +0
Mar11 101012 99.840 99.840 99.835 99.840 unch 272 29,224 +0
Total Volume and Open Interest 2,287 592,961 +0
30 Day Fed Funds(e-CBOT)
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  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101012 99.683 99.683 99.683 99.683 -0.007 0 1,540 +0
Mar11 101012 99.707 99.707 99.707 99.707 -0.010 0 567 +0
Jun11 101012 99.730 99.730 99.730 99.730 -0.010      
Sep11 101012 99.723 99.723 99.723 99.723 -0.012      
Dec11 101012 99.720 99.720 99.720 99.720 -0.010      
Mar12 101012 99.710 99.710 99.710 99.710 -0.010      
Jun12 101012 99.760 99.760 99.760 99.760 -0.010      
Sep12 101012 99.710 99.710 99.710 99.710 -0.010      
Dec12 101012 99.405 99.405 99.405 99.405 -0.010      
Mar13 101012 99.405 99.405 99.405 99.405 -0.010      
Total Volume and Open Interest 0 2,107 +0
3-Mth Euro-Yen(SGX)
Dec10 101012 99.68 99.68 99.68 99.68 -0.01 0 2,786 +0
Mar11 101012 99.71 99.71 99.71 99.71 -0.01 0 1,454 +0
Jun11 101012 99.73 99.73 99.73 99.73 -0.01 0 2,574 +0
Sep11 101012 99.72 99.72 99.72 99.72 -0.01 0 947 +0
Dec11 101012 99.72 99.72 99.72 99.72 -0.01 0 108 +0
Mar12 101012 99.71 99.71 99.71 99.71 -0.01 0 305 +0
Jun12 101012 99.76 99.76 99.76 99.76 -0.01 0 754 +0
Sep12 101012 99.71 99.71 99.71 99.71 -0.01 0 310 +0
Total Volume and Open Interest 0 9,242 +0
Japanese Gov't Bonds(SGX)
Dec10 101012 144.00 144.18 143.99 144.09 -0.01 1,348 22,771 -646
Mar11 101012 142.00 142.00 142.00 142.00 -0.01      
Jun11 101012 139.91 139.91 139.91 139.91 -0.01      
Total Volume and Open Interest 1,348 22,771 -646
Euro-Bund(EUREX)
Dec10 101012 131.75 132.36 131.38 132.01 +0.38 366,867 902,527 -21,306
Mar11 101012 132.00 132.49 131.60 132.16 +0.36 6 7,091 +2
Jun11 101012 131.01 131.01 131.01 131.01 +0.38      
Total Volume and Open Interest 366,873 909,618 -21,304
Euro-Bobl(EUREX)
Dec10 101012 121.08 121.42 120.87 121.24 +0.24 184,116 769,171 -8,140
Mar11 101012 121.25 121.28 121.25 121.28 +0.28 834 61,072 -142
Jun11 101012 121.08 121.08 121.08 121.08 +0.24      
Total Volume and Open Interest 184,950 830,243 -8,282
3-Mth Euribor(EUREX)
Dec10 101012 98.950 98.955 98.945 98.950 +0.010 1,832 4,271 +196
Mar11 101012 98.905 98.915 98.895 98.905 +0.020 216 2,526 +166
Jun11 101012 98.865 98.865 98.865 98.865 +0.020 13 3,108 +0
Total Volume and Open Interest 2,074 11,114 +363
Long Gilt(LIFFE)
Dec10 101012 125~18 125~26 125~09 125~18 +0~12 33,057 306,351 -6,380
Mar11 101012 124~11 124~11 124~11 124~11 +0~12      
Total Volume and Open Interest 33,057 306,351 -6,380
3-Mth Short Sterling(LIFFE)
Dec10 101012 99.25 99.26 99.24 99.24 -0.01 20,847 394,975 +20
Mar11 101012 99.22 99.24 99.21 99.22 unch 11,794 332,003 -871
Jun11 101012 99.16 99.19 99.15 99.17 +0.02 9,519 267,381 -1,610
Sep11 101012 99.08 99.11 99.06 99.09 +0.03 8,419 354,537 +1,596
Dec11 101012 98.94 98.99 98.93 98.97 +0.04 14,574 428,683 +2,401
Mar12 101012 98.80 98.86 98.79 98.83 +0.05 11,355 270,323 +1,150
Total Volume and Open Interest 97,720 2,414,175 +4,288
3-Mth Euribor(LIFFE)
Dec10 101012 98.940 98.960 98.935 98.950 +0.010 79,407 601,858 -2,467
Mar11 101012 98.890 98.920 98.875 98.905 +0.020 94,175 630,929 -22,410
Jun11 101012 98.850 98.885 98.825 98.865 +0.020 97,507 509,032 -17,272
Total Volume and Open Interest 519,959 3,439,786 -11,344
3-Mth Aus T-Bills(SFE)
Dec10 101012 94.97 95.02 94.95 95.01 +0.05 21,662 175,706 -2,346
Mar11 101012 94.87 94.91 94.85 94.89 +0.03 17,100 138,701 +1,798
Jun11 101012 94.77 94.81 94.75 94.80 +0.04 6,246 79,728 -62
Sep11 101012 94.68 94.73 94.68 94.72 +0.04 1,862 52,957 +498
Dec11 101012 94.64 94.68 94.62 94.68 +0.04 1,056 33,635 +169
Mar12 101012 94.65 94.66 94.62 94.66 +0.04 590 35,154 -686
Jun12 101012 94.63 94.64 94.58 94.63 +0.04 492 23,766 +146
Sep12 101012 94.58 94.65 94.58 94.61 +0.04 408 7,193 +276
Dec12 101012 94.62 94.62 94.59 94.59 +0.04 3 1,266 +3
Mar13 101012 94.94 94.94 94.54 94.59 +0.04 10 1,094 -5
Total Volume and Open Interest 49,439 549,263 -214
10-Year Aus T-Bonds(SFE)
Dec10 101012 94.98 95.00 94.96 95.00 +0.02 17,149 334,732 -22,715
Mar11 101012 95.00 95.00 95.00 95.00 +0.02      
Total Volume and Open Interest 17,149 334,732 -22,715
3-Year Aus T-Bonds(SFE)
Dec10 101012 95.09 95.14 95.07 95.14 +0.05 70,557 432,840 -24,930
Mar11 101012 95.12 95.12 95.12 95.12 +0.03      
Total Volume and Open Interest 70,557 432,840 -24,930
Gold(CMX)
Oct10 101012 1346.9 1352.2 1343.6 1345.7 -7.6 79 584 -8
Dec10 101012 1354.9 1356.3 1341.4 1346.7 -7.7 107,011 436,876 -13,855
Feb11 101012 1358.0 1358.2 1343.5 1348.5 -7.7 3,391 36,228 +588
Apr11 101012 1358.3 1358.3 1346.5 1350.0 -7.8 1,173 19,036 +78
Jun11 101012 1359.2 1359.2 1350.2 1351.5 -7.8 429 17,619 -197
Aug11 101012 1353.1 1353.1 1353.1 1353.1 -7.7 52 11,459 -51
Oct11 101012 1357.7 1359.4 1353.3 1354.7 -7.8 425 8,785 -2
Dec11 101012 1362.4 1362.4 1353.5 1356.5 -7.7 2,092 17,495 -1,398
Feb12 101012 1358.4 1358.4 1358.4 1358.4 -7.7 0 6,643 +0
Apr12 101012 1360.5 1360.5 1360.5 1360.5 -7.6 0 5,305 +0
Jun12 101012 1362.7 1362.7 1362.7 1362.7 -7.5 0 8,804 +0
Aug12 101012 1365.1 1365.1 1365.1 1365.1 -7.4 0 5,027 +0
Total Volume and Open Interest 115,478 617,881 -15,183
Silver(CMX)
Dec10 101012 2329.0 2349.5 2294.5 2314.7 -20.2 39,724 102,659 -2,586
Mar11 101012 2335.0 2353.0 2301.5 2320.1 -20.2 399 19,266 +190
May11 101012 2312.0 2333.5 2311.5 2323.1 -20.2 215 9,323 -92
Jul11 101012 2335.0 2354.5 2325.6 2325.6 -20.3 37 6,819 +15
Sep11 101012 2328.0 2328.0 2328.0 2328.0 -20.4 14 3,995 +0
Dec11 101012 2344.0 2349.0 2316.5 2331.5 -20.4 272 4,567 +100
Mar12 101012 2334.8 2334.8 2334.8 2334.8 -20.4 0 220 +0
Total Volume and Open Interest 40,946 153,050 -2,335
Platinum(NYMEX)
Oct10 101012 1679.8 1683.7 1678.1 1678.3 -8.3 4 75 -2
Jan11 101012 1691.1 1702.0 1677.0 1683.3 -7.5 3,238 37,962 -470
Apr11 101012 1685.7 1686.8 1685.7 1686.8 -7.1 33 678 +19
Jul11 101012 1690.9 1690.9 1690.1 1690.1 -7.1 1 4 +1
Total Volume and Open Interest 3,277 38,726 -453
Palladium(NYMEX)
Dec10 101012 589.60 592.20 576.30 580.65 -8.10 1,383 23,735 -400
Mar11 101012 585.05 589.45 579.55 582.20 -8.10 33 765 +6
Jun11 101012 583.15 583.15 583.15 583.15 -8.10 0 14 +0
Total Volume and Open Interest 1,416 24,514 -394
Copper(CMX)
Dec10 101012 378.55 381.35 371.75 378.95 unch 24,600 98,961 -2,880
Mar11 101012 379.00 381.50 372.70 379.30 -0.20 2,840 34,711 +460
May11 101012 376.50 379.50 376.50 378.45 -0.35 935 6,872 -424
Jul11 101012 374.60 377.05 374.25 377.05 -0.85 599 4,559 +407
Sep11 101012 375.00 375.25 375.00 375.25 -1.35 11 3,362 -1
Total Volume and Open Interest 29,412 158,094 -2,473
DJIA Index(CBOT)
Dec10 101012 10922 10988 10860 10957 -6 117 4,466 +27
Mar11 101012 10887 10893 10887 10887 -6 0 11 +0
Jun11 101012 10827 10833 10827 10827 -6      
Sep11 101012 10769 10775 10769 10769 -6      
Total Volume and Open Interest 117 4,477 +27
E-mini DJIA Index(CBOT)
Dec10 101012 10960 10997 10853 10957 -6 67,778 89,380 -256
Mar11 101012 10850 10926 10820 10887 -6 19 331 +8
Jun11 101012 10827 10827 10827 10827 -6 0 1 +0
Sep11 101012 10769 10769 10769 10769 -6      
Total Volume and Open Interest 67,797 89,712 -248
S & P 500(CME)
Dec10 101012 1162.30 1169.00 1151.80 1164.50 +2.20 5,985 299,463 +178
Mar11 101012 1159.10 1162.90 1145.90 1159.10 +2.20 0 3,396 +7
Jun11 101012 1154.10 1157.90 1140.90 1154.10 +2.20 0 1,993 +0
Sep11 101012 1149.60 1153.40 1136.40 1149.60 +2.20      
Total Volume and Open Interest 5,985 304,852 +185
S & P 500 E-Mini(Globex)
Dec10 101012 1162.50 1169.00 1151.75 1164.50 +2.25 1,005,696 2,640,554 +12,727
Mar11 101012 1156.75 1163.75 1147.25 1159.00 +2.00 591 6,702 +132
Total Volume and Open Interest 1,006,295 2,647,355 +12,852
NASDAQ 100(CME)
Dec10 101012 2025.50 2044.00 2005.00 2037.00 +11.50 1,074 21,090 +31
Mar11 101012 2034.30 2039.00 2007.00 2034.30 +11.50 0 2 +0
Jun11 101012 2031.80 2033.30 2031.80 2031.80 +11.50      
Total Volume and Open Interest 1,074 21,103 +42
NASDAQ 100 E-Mini(Globex)
Dec10 101012 2025.30 2043.50 2004.30 2037.00 +11.50 175,827 437,941 -6,905
Mar11 101012 2022.50 2040.30 2006.00 2034.30 +11.50 59 542 +6
Total Volume and Open Interest 175,888 438,541 -6,844
S & P Midcap 400(CME)
Dec10 101012 809.50 815.50 801.00 811.70 +0.70 4 1,895 +0
Mar11 101012 809.70 810.30 809.70 809.70 +0.70      
Jun11 101012 807.70 808.00 807.70 807.70 +0.70      
Total Volume and Open Interest 4 1,895 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101012 9650 9675 9395 9475 -180 1,928 30,639 -1,663
Mar11 101012 9500 9530 9500 9500 -180 0 1 +0
Total Volume and Open Interest 1,928 30,640 -1,663
Nikkei 225(SGX)
Dec10 101012 9620 9655 9385 9405 -175 93,716 183,178 -896
Mar11 101012 9450 9450 9400 9400 -165 120 692 +103
Jun11 101012 9335 9335 9335 9335 -170 0 2,086 +0
Total Volume and Open Interest 94,059 192,155 -9,625
CAC 40(EURONEXT)
Oct10 101012 3738.0 3772.5 3699.5 3752.0 -14.5 87,980 359,767 -9,654
Nov10 101012 3715.0 3750.0 3682.0 3734.0 -14.0 12,006 39,335 +10,884
Dec10 101012 3713.5 3745.0 3685.0 3733.5 -13.5 944 37,930 +522
Total Volume and Open Interest 100,950 437,147 +1,772
Hang Seng Index(HKFE)
Oct10 101012 23202 23257 23080 23126 -154 69,711 110,812 +2,475
Nov10 101012 23147 23217 23050 23087 -167 1,163 3,344 +636
Dec10 101012 23165 23198 23060 23090 -173 619 3,823 +67
Total Volume and Open Interest 71,550 118,465 +3,166
DAX(EUREX)
Dec10 101012 6278.0 6341.5 6230.0 6316.5 +1.5 72,057 163,157 -2,386
Mar11 101012 6314.5 6353.0 6250.0 6329.5 +1.5 216 8,081 +105
Jun11 101012 6313.0 6369.5 6261.0 6346.5 +1.5 83 1,258 +18
Total Volume and Open Interest 72,356 172,496 -2,263
FT-SE 100(EURONEXT)
Dec10 101012 5650.50 5676.50 5573.50 5646.50 -1.00 51,550 617,906 -4,100
Mar11 101012 5599.00 5604.50 5541.00 5604.50 -1.50 85 1,735 +65
Jun11 101012 5560.50 5560.50 5560.50 5560.50 -1.50 0 415 +0
Total Volume and Open Interest 51,635 620,056 -4,035
SPI 200(SFE)
Dec10 101012 4710.0 4721.0 4625.0 4632.0 -83.0 39,344 199,846 -304
Mar11 101012 4634.0 4634.0 4627.0 4627.0 -82.0 6 1,555 +4
Jun11 101012 4647.0 4647.0 4647.0 4647.0 -82.0 0 835 +0
Total Volume and Open Interest 39,874 203,855 -153
GSCI(CME)
Oct10 101012 559.50 564.80 558.00 563.00 unch 1,651 6,537 -1,488
Nov10 101012 566.45 569.00 562.00 567.45 -0.10 1,678 8,351 +1,593
Dec10 101012 573.50 575.20 569.80 573.50 -0.50      
Total Volume and Open Interest 3,329 14,888 +105
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