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 Mon October 18, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101018 1182.00 1188.00 1175.00 1184.00 -1.00 98,889 179,329 -6,803
Jan11 101018 1192.50 1198.75 1186.00 1195.00 -0.75 50,932 231,855 +7,868
Mar11 101018 1201.00 1206.50 1194.25 1203.25 -0.25 17,660 71,220 +1,960
May11 101018 1199.00 1209.25 1197.50 1206.25 +1.50 8,125 51,263 +404
Jul11 101018 1202.00 1214.00 1201.75 1211.25 +2.25 8,245 38,824 +1,236
Aug11 101018 1192.50 1199.25 1190.50 1199.00 +3.00 124 903 +4
Sep11 101018 1170.75 1174.00 1169.50 1174.00 +4.50 187 967 +28
Nov11 101018 1143.50 1156.00 1140.25 1152.25 +5.00 5,884 60,592 +635
Jan12 101018 1150.25 1156.00 1146.25 1155.75 +5.50 57 782 +35
Mar12 101018 1154.75 1157.50 1151.50 1157.50 +6.00 8 311 +0
May12 101018 1157.50 1157.50 1151.50 1157.50 +6.00 9 156 +8
Jul12 101018 1160.25 1160.25 1155.00 1160.25 +5.25 33 141 +31
Aug12 101018 1147.00 1147.00 1141.50 1147.00 +5.50 0 5 +0
Sep12 101018 1111.25 1111.25 1105.75 1111.25 +5.50 0 1 -3
Total Volume and Open Interest 190,247 638,530 +5,449
Soybean Meal(CBOT)
Dec10 101018 328.10 330.50 325.40 328.30 +0.10 26,682 109,574 -1,164
Jan11 101018 329.70 332.10 327.20 329.90 +0.50 3,468 23,253 +456
Mar11 101018 331.10 334.40 329.80 332.70 +1.00 2,189 19,218 +545
May11 101018 331.40 335.10 330.00 333.40 +1.40 1,507 17,300 +104
Jul11 101018 334.40 336.50 332.50 334.70 +1.70 2,477 14,026 +88
Aug11 101018 328.60 332.00 328.10 330.10 +2.10 466 2,450 +64
Sep11 101018 321.90 325.00 321.90 323.20 +2.60 1,038 2,362 +384
Oct11 101018 311.30 315.00 311.30 313.30 +4.30 380 1,218 +137
Dec11 101018 309.50 313.00 306.80 311.30 +3.30 864 6,619 +39
Jan12 101018 313.30 313.30 310.00 313.30 +3.30 43 251 +30
Total Volume and Open Interest 39,114 196,564 +683
Soybean Oil(CBOT)
Dec10 101018 47.68 47.83 47.17 47.66 -0.11 38,731 148,165 -1,607
Jan11 101018 48.06 48.18 47.53 48.01 -0.11 10,294 86,388 +2,867
Mar11 101018 48.46 48.54 47.89 48.39 -0.09 6,475 45,108 +697
May11 101018 48.65 48.74 48.18 48.59 -0.08 2,782 19,236 +454
Jul11 101018 48.82 48.91 48.34 48.75 -0.08 1,962 15,087 +190
Aug11 101018 48.47 48.85 48.47 48.80 -0.08 375 2,367 +164
Sep11 101018 48.52 48.90 48.52 48.82 -0.08 391 1,489 +145
Oct11 101018 48.85 48.93 48.85 48.85 -0.08 170 807 +105
Dec11 101018 48.88 49.15 48.74 49.07 -0.08 570 9,888 -15
Jan12 101018 49.17 49.25 49.17 49.17 -0.08 0 15 +0
Total Volume and Open Interest 61,750 328,622 +3,000
Canola(WCE)
Nov10 101018 498.2 501.0 496.0 500.6 +2.2 13,385 42,755 -7,589
Jan11 101018 506.9 508.9 504.3 508.4 +1.5 16,884 106,471 +7,014
Mar11 101018 514.0 515.7 511.0 515.4 +1.5 1,366 10,608 +552
May11 101018 514.0 518.5 513.5 518.5 +1.6 133 2,892 -59
Jul11 101018 513.7 519.4 513.6 519.4 +1.5 173 7,700 +68
Total Volume and Open Interest 32,867 184,872 +881
Corn(CBOT)
Dec10 101018 561.50 563.00 553.00 557.25 -5.75 160,433 655,078 -2,219
Mar11 101018 572.75 574.75 565.00 569.25 -5.75 57,683 375,642 +11,846
May11 101018 578.75 580.25 570.75 575.25 -5.50 14,041 79,409 +2,484
Jul11 101018 581.50 582.00 573.50 577.75 -4.75 24,860 145,941 +3,998
Sep11 101018 537.75 538.75 533.00 536.00 -2.50 2,814 26,052 +455
Dec11 101018 515.00 518.00 511.25 516.75 unch 21,690 176,582 +1,367
Mar12 101018 519.75 521.75 517.75 521.75 +0.50 1,131 12,405 +21
May12 101018 520.00 524.25 520.00 524.25 +0.75 166 2,247 +62
Jul12 101018 523.50 526.50 522.00 526.50 +1.00 494 4,322 +63
Sep12 101018 512.00 512.00 509.50 512.00 +2.50 0 724 +0
Total Volume and Open Interest 284,037 1,502,017 +18,181
Wheat(CBOT)
Dec10 101018 701.75 709.00 687.25 690.00 -14.50 49,322 255,596 +939
Mar11 101018 739.00 744.00 725.00 727.75 -13.00 17,521 94,930 +1,544
May11 101018 757.50 759.75 745.75 747.50 -10.25 3,601 29,912 +820
Jul11 101018 763.75 769.00 753.75 756.75 -8.50 4,608 79,077 +494
Sep11 101018 775.00 779.25 771.00 773.75 -6.00 1,022 11,887 +176
Dec11 101018 788.00 790.00 781.25 784.25 -6.25 1,938 43,654 +382
Total Volume and Open Interest 78,945 526,084 +4,571
Wheat(KCBT)
Dec10 101018 743.25 748.50 731.00 732.00 -13.00 10,425 88,993 +587
Mar11 101018 755.00 763.50 746.00 746.75 -13.00 5,062 77,877 +649
May11 101018 769.75 771.00 755.00 755.50 -13.00 1,675 14,976 +538
Jul11 101018 767.50 772.75 758.00 759.00 -12.50 2,242 32,338 +221
Sep11 101018 777.00 777.00 764.00 764.00 -10.00 226 4,499 +114
Dec11 101018 786.00 786.50 778.50 778.50 -8.00 268 4,519 +208
Total Volume and Open Interest 19,934 224,752 +2,326
Wheat(MGE)
Dec10 101018 749.50 757.25 743.25 744.75 -9.25 3,238 20,482 +240
Mar11 101018 763.50 771.00 757.75 759.50 -8.50 1,921 21,842 +73
May11 101018 771.50 778.00 766.50 767.75 -8.25 1,116 5,843 +559
Jul11 101018 778.00 782.25 771.00 772.50 -8.00 455 7,081 +176
Sep11 101018 775.00 777.00 769.25 770.50 -7.50 270 4,314 +58
Total Volume and Open Interest 7,164 64,656 +1,176
Oats(CBOT)
Dec10 101018 370.25 370.25 355.00 362.00 -8.25 305 8,885 +0
Mar11 101018 379.00 380.25 365.50 372.50 -7.75 18 3,624 +9
May11 101018 382.50 384.25 374.00 376.50 -7.75 0 111 +0
Jul11 101018 390.00 393.50 383.00 385.00 -8.50 5 22 +3
Total Volume and Open Interest 331 13,300 +12
Rough Rice(CBOT)
Nov10 101018 13.59 13.78 13.41 13.70 +0.11 2,266 6,922 -7
Jan11 101018 13.90 14.05 13.75 13.98 +0.11 1,073 6,671 +228
Mar11 101018 14.15 14.29 14.05 14.25 +0.10 893 2,449 +494
May11 101018 14.32 14.53 14.32 14.52 +0.11 36 812 +19
Total Volume and Open Interest 4,405 18,368 +803
Live Cattle(CME)
Oct10 101018 98.330 99.350 98.150 99.080 +0.930 3,057 7,329 -1,087
Dec10 101018 100.285 101.100 100.050 100.730 +0.595 19,421 151,691 +3,126
Feb11 101018 102.580 103.250 102.385 102.885 +0.305 6,889 65,970 +1,435
Apr11 101018 105.080 105.300 104.730 105.000 -0.080 3,835 51,628 +517
Jun11 101018 102.600 102.800 102.250 102.400 -0.235 1,797 23,354 +353
Aug11 101018 102.000 102.250 101.535 101.900 -0.350 1,329 7,774 +480
Total Volume and Open Interest 37,001 313,514 +4,860
Feeder Cattle(CME)
Oct10 101018 108.750 109.050 108.250 108.800 +0.050 764 3,244 -180
Nov10 101018 109.400 109.850 108.885 109.550 +0.165 3,188 8,523 -659
Jan11 101018 109.600 110.035 108.885 109.650 +0.050 2,294 11,500 +438
Mar11 101018 110.680 111.000 110.250 110.885 +0.350 511 3,917 +28
Apr11 101018 111.635 112.050 111.480 111.800 +0.450 160 1,113 +96
May11 101018 112.500 112.700 112.400 112.700 +0.200 85 1,153 -10
Aug11 101018 114.850 114.850 114.500 114.850 unch 78 545 +47
Total Volume and Open Interest 7,086 30,022 -236
Lean Hogs(CME)
Dec10 101018 68.950 68.975 67.600 68.035 -0.865 14,101 90,319 -1,221
Feb11 101018 73.200 73.300 72.500 72.885 -0.445 4,447 37,987 -902
Apr11 101018 77.635 77.830 77.000 77.385 -0.365 2,562 38,791 -86
May11 101018 82.535 82.900 82.300 82.700 -0.200 59 1,280 +1
Jun11 101018 85.535 85.650 84.850 85.385 -0.095 1,321 23,700 +46
Jul11 101018 84.500 85.050 84.480 84.850 -0.150 231 5,016 -15
Aug11 101018 83.900 84.500 83.750 83.900 -0.250 276 4,265 -70
Oct11 101018 75.500 76.700 75.500 76.700 +0.100 81 857 -13
Total Volume and Open Interest 23,104 202,465 -2,253
Class III Milk(CME)
Oct10 101018 16.80 16.85 16.80 16.84 +0.02 348 4,694 -11
Nov10 101018 15.64 15.64 15.42 15.48 -0.07 749 5,196 -120
Dec10 101018 14.90 14.92 14.78 14.81 -0.03 383 5,290 +116
Jan11 101018 14.32 14.38 14.28 14.28 -0.08 208 2,293 +55
Feb11 101018 14.13 14.24 14.10 14.11 -0.05 209 1,744 +134
Total Volume and Open Interest 2,393 25,808 +445
Cocoa(ICE)
Dec10 101018 2798 2839 2780 2794 -11 7,315 57,670 -175
Mar11 101018 2824 2865 2809 2825 -9 3,175 34,046 +641
May11 101018 2830 2881 2830 2843 -9 607 14,211 -69
Jul11 101018 2850 2880 2850 2863 -8 322 5,816 +105
Sep11 101018 2880 2880 2880 2880 -9 210 3,476 +56
Dec11 101018 2917 2933 2900 2900 -9 59 8,136 +0
Mar12 101018 2973 2973 2973 2973 -10 0 10,451 +0
Total Volume and Open Interest 11,688 138,818 +558
Coffee "C"(ICE)
Dec10 101018 186.10 188.25 183.75 185.60 -0.80 8,474 76,004 -497
Mar11 101018 186.00 190.00 185.60 187.50 -0.75 2,311 41,087 +563
May11 101018 185.95 190.00 185.95 187.85 -0.70 1,107 10,061 +610
Jul11 101018 187.90 188.75 186.35 186.35 -0.55 202 4,585 +76
Sep11 101018 185.00 186.45 184.20 184.20 -0.50 91 2,438 +103
Dec11 101018 182.00 182.95 181.25 181.25 -0.75 19 2,012 +1
Total Volume and Open Interest 12,234 136,945 +874
Orange Juice(ICE)
Nov10 101018 145.45 147.45 143.80 147.00 +1.15 4,776 10,647 -2,770
Jan11 101018 146.65 149.85 146.60 149.35 +1.10 1,359 14,129 +287
Mar11 101018 149.55 150.70 149.25 150.70 +1.10 10 1,469 +2
May11 101018 151.95 151.95 151.95 151.95 +1.30 1 512 +0
Jul11 101018 151.90 151.90 151.90 151.90 +0.50 0 1,245 +0
Sep11 101018 152.65 152.65 152.65 152.65 +0.50 0 21 +0
Total Volume and Open Interest 6,146 28,051 -2,481
Sugar #11(ICE)
Mar11 101018 26.91 27.68 26.50 27.58 +0.52 40,615 285,070 -3,139
May11 101018 24.50 24.94 24.09 24.90 +0.29 16,589 84,868 +1,080
Jul11 101018 22.00 22.26 21.60 22.23 +0.11 8,755 90,569 -369
Oct11 101018 20.80 20.92 20.51 20.92 +0.12 3,361 40,985 +236
Mar12 101018 19.80 19.91 19.67 19.91 +0.10 1,330 40,565 +65
Total Volume and Open Interest 71,615 578,408 -1,902
London Cocoa(LCE)
Dec10 101018 1850 1884 1848 1859 +9 4,455 66,925 +11
Mar11 101018 1876 1912 1875 1888 +11 2,566 53,742 -251
May11 101018 1896 1927 1895 1907 +10 1,024 18,259 +80
Jul11 101018 1923 1945 1923 1925 +11 381 11,434 +165
Sep11 101018 1948 1960 1937 1938 +10 162 6,775 +1
Dec11 101018 1960 1970 1942 1944 +2 106 10,208 +47
Mar12 101018 1953 1974 1953 1955 unch 0 9,102 +0
Total Volume and Open Interest 8,694 177,995 +53
London Sugar(LCE)
Dec10 101018 684.60 698.00 677.40 695.30 -0.90 1,110 28,042 -213
Mar11 101018 669.50 683.80 665.00 682.40 -0.20 592 22,050 -95
May11 101018 639.20 651.90 639.00 650.60 -1.30 77 6,586 +6
Aug11 101018 596.50 601.60 596.20 600.60 -1.70 63 5,690 +24
Oct11 101018 556.40 562.90 554.80 562.60 +1.70 0 712 +0
Total Volume and Open Interest 1,843 63,864 -278
Cotton(ICE)
Dec10 101018 109.16 113.77 108.00 113.37 +3.50 18,931 125,594 -2,569
Mar11 101018 105.71 108.10 103.71 107.86 +1.89 9,627 72,216 +1,116
May11 101018 103.35 105.60 103.35 105.00 +0.36 2,685 7,964 +538
Jul11 101018 101.63 103.50 101.36 101.48 -1.38 1,613 16,534 +74
Oct11 101018 90.06 90.06 90.06 90.06 -0.80 1 37 +0
Dec11 101018 85.81 86.50 85.39 85.98 -0.11 1,029 12,719 -417
Total Volume and Open Interest 33,950 235,742 -1,229
Lumber(CME)
Nov10 101018 246.3 247.7 245.0 247.7 +4.4 626 3,566 -265
Jan11 101018 266.6 269.3 266.5 267.6 +1.5 519 4,022 +146
Mar11 101018 281.3 283.0 281.3 282.0 +3.6 74 1,775 -1
May11 101018 287.5 291.0 287.5 291.0 +4.0 12 238 +0
Total Volume and Open Interest 1,231 9,605 -120
Crude Oil(NYM)
Nov10 101018 81.38 83.28 80.35 83.08 +1.83 345,844 98,423 -42,492
Dec10 101018 82.20 83.95 81.01 83.80 +1.87 228,253 397,209 +14,839
Jan11 101018 82.68 84.64 81.68 84.49 +1.88 62,853 163,284 +5,772
Feb11 101018 83.19 85.17 82.26 85.07 +1.90 29,922 65,946 +1,854
Mar11 101018 83.25 85.64 82.79 85.56 +1.91 18,556 76,581 +3,147
Apr11 101018 84.47 86.00 84.32 85.97 +1.91 8,690 37,366 -461
May11 101018 84.28 86.34 84.28 86.34 +1.92 5,625 21,267 +491
Jun11 101018 84.20 86.67 84.03 86.67 +1.92 19,607 81,530 +1,615
Jul11 101018 85.36 86.97 85.36 86.96 +1.91 2,736 31,636 +239
Aug11 101018 85.64 87.19 85.64 87.19 +1.90 1,904 13,693 +90
Sep11 101018 85.85 87.41 85.85 87.41 +1.89 4,122 19,662 +1,514
Oct11 101018 86.50 87.69 86.50 87.63 +1.87 1,513 13,580 +46
Nov11 101018 87.55 87.86 87.55 87.86 +1.86 1,014 16,072 +102
Dec11 101018 86.00 88.21 85.70 88.12 +1.85 18,808 140,800 -48
Jan12 101018 88.24 88.24 88.24 88.24 +1.84 351 15,036 +0
Feb12 101018 88.35 88.35 88.35 88.35 +1.83 26 6,056 -11
Total Volume and Open Interest 754,442 1,462,622 -13,666
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101018 81.200 83.250 80.350 83.075 +1.825 9,712 2,898 -4
Dec10 101018 82.125 83.950 81.000 83.800 +1.875 2,176 4,478 +265
Jan11 101018 82.100 84.575 81.725 84.500 +1.900 63 975 +2
Feb11 101018 83.600 85.175 83.350 85.075 +1.900 27 348 +5
Mar11 101018 83.000 85.550 82.750 85.550 +1.900 0 8 +0
Apr11 101018 85.975 85.975 85.975 85.975 +1.925 1 3 -1
May11 101018 84.975 86.350 84.975 86.350 +1.925 0 3 +0
Jun11 101018 85.950 86.675 85.950 86.675 +1.925 2 22 +0
Jul11 101018 86.950 86.950 86.950 86.950 +1.900 0 1 +0
Total Volume and Open Interest 11,981 8,850 +267
Heating Oil(NYM)
Nov10 101018 223.10 228.15 221.02 227.61 +4.53 57,116 59,658 -4,905
Dec10 101018 224.93 229.87 223.00 229.53 +4.58 36,978 88,160 +4,870
Jan11 101018 226.36 232.16 225.39 231.91 +4.53 15,411 58,136 +1,672
Feb11 101018 228.78 233.34 227.00 233.34 +4.58 4,457 19,743 +1,208
Mar11 101018 228.78 233.50 227.38 233.44 +4.66 3,380 16,203 +696
Apr11 101018 229.15 232.80 229.15 232.80 +4.81 1,505 10,623 +152
May11 101018 226.50 232.84 226.50 232.57 +4.84 1,281 11,119 +76
Jun11 101018 226.90 232.80 226.90 232.77 +4.87 6,780 28,841 +649
Jul11 101018 233.87 233.87 233.87 233.87 +4.89 412 4,955 +166
Aug11 101018 235.16 235.16 235.16 235.16 +4.93 244 3,293 -47
Sep11 101018 236.78 236.78 236.78 236.78 +4.97 169 3,312 -2
Oct11 101018 238.78 238.78 238.78 238.78 +5.04 41 1,433 +13
Total Volume and Open Interest 129,842 326,228 +5,272
Gasoline(NYMEX)
Nov10 101018 210.40 215.62 209.00 215.15 +4.77 47,520 55,802 -2,657
Dec10 101018 208.08 213.07 206.76 212.75 +4.65 39,180 86,904 +5,937
Jan11 101018 208.76 213.79 207.90 213.56 +4.63 16,365 44,561 +2,795
Feb11 101018 210.22 215.70 209.94 215.45 +4.60 4,271 16,096 +834
Mar11 101018 213.15 217.46 212.55 217.46 +4.60 3,055 17,943 -110
Apr11 101018 224.30 228.76 224.30 228.76 +4.75 1,988 19,937 +458
May11 101018 226.32 229.63 226.32 229.63 +4.82 575 7,116 +72
Jun11 101018 224.23 230.16 224.17 230.16 +4.92 1,127 13,351 +318
Jul11 101018 230.03 230.03 230.03 230.03 +5.02 103 2,976 +70
Aug11 101018 229.47 229.47 229.47 229.47 +4.97 182 4,059 +0
Total Volume and Open Interest 114,804 282,574 +7,659
e-miNY RBOB Gasoline(NYM)
Nov10 101018 215.20 215.20 215.15 215.20 +4.80 0 3 +0
Dec10 101018 212.80 212.80 212.75 212.80 +4.70 0 1 +0
Jan11 101018 213.60 213.60 213.56 213.60 +4.70 0 1 +0
Feb11 101018 215.50 215.50 215.45 215.50 +4.60 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101018 3.480 3.530 3.410 3.431 -0.104 130,473 108,099 -10,566
Dec10 101018 3.898 3.918 3.853 3.870 -0.055 88,520 133,725 +17,194
Jan11 101018 4.140 4.162 4.108 4.130 -0.039 33,708 159,195 +1,547
Feb11 101018 4.184 4.195 4.145 4.165 -0.037 11,489 51,435 +1,160
Mar11 101018 4.120 4.150 4.100 4.122 -0.031 12,141 63,449 +1,219
Apr11 101018 4.113 4.120 4.072 4.095 -0.024 9,983 62,652 +224
May11 101018 4.120 4.150 4.115 4.130 -0.022 3,208 21,090 +401
Jun11 101018 4.188 4.207 4.171 4.189 -0.021 1,635 10,581 +110
Jul11 101018 4.244 4.276 4.240 4.256 -0.019 1,074 11,090 +115
Aug11 101018 4.292 4.322 4.292 4.303 -0.019 789 9,386 +80
Sep11 101018 4.323 4.345 4.310 4.326 -0.019 1,004 8,619 +295
Oct11 101018 4.400 4.429 4.392 4.410 -0.019 2,774 31,743 +222
Nov11 101018 4.680 4.684 4.651 4.670 -0.016 466 9,511 +7
Dec11 101018 4.970 5.009 4.970 4.993 -0.012 361 16,158 +103
Jan12 101018 5.190 5.201 5.170 5.190 -0.009 1,555 19,180 +368
Feb12 101018 5.150 5.180 5.150 5.165 -0.009 31 6,355 +11
Total Volume and Open Interest 301,489 813,020 +11,845
Brent Crude Oil(ICE)
Dec10 101018 83.05 84.50 81.53 84.37 +1.92 213,942 271,344 -9,322
Jan11 101018 83.00 84.97 82.03 84.86 +1.91 92,508 159,490 +8,826
Feb11 101018 83.17 85.36 82.52 85.30 +1.93 32,136 80,392 +683
Mar11 101018 83.27 85.76 83.01 85.68 +1.92 21,364 42,656 +1,692
Apr11 101018 83.58 86.06 83.41 86.06 +1.92 11,568 26,770 +2,942
May11 101018 83.96 86.52 83.81 86.43 +1.92 5,870 22,953 +644
Jun11 101018 84.43 86.91 84.11 86.77 +1.92 13,442 31,062 +613
Jul11 101018 84.82 87.10 84.80 87.10 +1.92 2,589 8,464 +161
Aug11 101018 87.17 87.38 87.17 87.38 +1.90 1,497 8,218 -186
Sep11 101018 87.64 87.64 87.64 87.64 +1.89 1,335 7,373 -129
Oct11 101018 87.89 87.89 87.89 87.89 +1.88 642 5,276 +8
Nov11 101018 88.14 88.14 88.14 88.14 +1.87 779 9,340 +80
Dec11 101018 86.11 88.48 85.79 88.39 +1.86 14,861 65,532 -96
Jan12 101018 88.66 88.66 88.66 88.66 +1.87 594 9,064 +189
Total Volume and Open Interest 416,243 829,934 +6,529
Gas Oil(ICE)
Nov10 101018 703.25 719.50 696.00 715.25 +3.50 62,738 147,347 -7,497
Dec10 101018 704.75 720.75 697.50 716.50 +3.25 69,272 126,709 -263
Jan11 101018 706.75 723.50 700.75 719.50 +3.00 20,492 89,182 +4,496
Feb11 101018 706.50 725.25 704.00 722.00 +3.00 5,689 42,170 +133
Mar11 101018 708.75 728.00 706.50 724.00 +3.00 3,061 27,155 +598
Apr11 101018 709.25 727.00 709.25 725.75 +3.00 1,008 27,947 +128
May11 101018 711.50 731.00 711.50 728.00 +3.00 521 17,818 +33
Jun11 101018 717.00 734.75 713.75 731.25 +3.00 8,113 52,065 +2,125
Jul11 101018 722.00 736.50 722.00 735.25 +3.00 1,061 15,485 +111
Aug11 101018 726.75 742.50 726.75 739.75 +2.75 504 12,324 -51
Total Volume and Open Interest 179,902 673,004 -1,075
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101018 2.211 2.221 2.200 2.213 -0.008 154 693 -67
Dec10 101018 2.142 2.142 2.137 2.138 -0.011 108 1,961 +6
Jan11 101018 2.119 2.121 2.108 2.116 -0.008 7 964 +2
Feb11 101018 2.125 2.125 2.121 2.122 -0.007 7 943 +3
Mar11 101018 2.130 2.130 2.115 2.129 -0.003 18 814 +1
Apr11 101018 2.148 2.149 2.148 2.148 -0.002 15 731 -5
May11 101018 2.155 2.159 2.155 2.157 -0.003 27 362 +15
Total Volume and Open Interest 433 9,170 -22
WTI Crude Oil(ICE)
Nov10 101018 81.16 83.28 80.35 83.08 +1.83 49,259 30,580 -6,770
Dec10 101018 81.80 83.95 81.00 83.80 +1.87 89,550 160,038 +1,015
Jan11 101018 82.23 84.63 81.67 84.49 +1.88 26,990 71,414 +3,856
Feb11 101018 82.55 85.12 82.28 85.07 +1.90 10,206 35,495 +561
Mar11 101018 83.03 85.64 82.89 85.56 +1.91 7,472 37,735 +1,874
Apr11 101018 83.46 86.06 83.28 85.97 +1.91 3,520 17,327 +800
May11 101018 83.82 86.34 83.65 86.34 +1.92 2,136 7,269 -116
Jun11 101018 84.17 86.76 83.95 86.67 +1.92 8,018 34,442 +646
Jul11 101018 84.34 86.96 84.34 86.96 +1.91 292 11,285 +0
Aug11 101018 87.19 87.19 87.19 87.19 +1.90 272 7,870 +22
Sep11 101018 87.41 87.41 87.41 87.41 +1.89 221 9,515 -32
Oct11 101018 87.63 87.63 87.63 87.63 +1.87 118 3,576 +8
Nov11 101018 87.86 87.86 87.86 87.86 +1.86 120 6,020 -7
Dec11 101018 85.71 88.12 85.51 88.12 +1.85 8,871 52,546 -972
Jan12 101018 88.24 88.24 88.24 88.24 +1.84 5 5,039 +5
Feb12 101018 88.35 88.35 88.35 88.35 +1.83 0 752 +0
Total Volume and Open Interest 207,611 566,409 +733
US Dollar Index(ICE)
Dec10 101018 77.255 77.865 77.125 77.137 -0.130 37,711 37,041 +1,184
Mar11 101018 77.610 78.205 77.507 77.507 -0.130 114 591 +20
Jun11 101018 77.927 77.927 77.927 77.927 -0.130 0 2 +0
Total Volume and Open Interest 37,825 37,634 +1,204
Australian Dollar(CME)
Dec10 101018 98.29 98.79 97.35 98.67 +0.52 122,103 134,850 -370
Mar11 101018 96.86 97.57 96.30 97.57 +0.52 88 507 -3
Jun11 101018 96.45 96.45 95.92 96.45 +0.53 0 152 +0
Total Volume and Open Interest 122,191 135,645 -373
British Pound(CME)
Dec10 101018 159.77 159.98 158.30 159.27 -0.50 110,139 91,748 -1,280
Mar11 101018 159.74 159.74 158.30 159.15 -0.50 59 249 +0
Jun11 101018 159.02 159.52 159.02 159.02 -0.50 0 39 +0
Total Volume and Open Interest 110,198 92,047 -1,280
Canadian Dollar(CME)
Dec10 101018 98.62 98.78 97.63 98.43 -0.13 106,366 123,309 -1,975
Mar11 101018 98.47 98.47 97.47 98.20 -0.12 243 2,507 +116
Jun11 101018 97.25 98.17 97.25 97.97 -0.09 0 716 +0
Sep11 101018 97.00 97.80 97.00 97.71 -0.09 0 221 +0
Total Volume and Open Interest 106,613 126,947 -1,859
Japanese Yen(CME)
Dec10 101018 122.88 123.33 122.79 123.20 +0.36 111,256 141,008 -1,799
Mar11 101018 123.09 123.42 122.99 123.36 +0.37 39 692 +2
Jun11 101018 123.40 123.54 123.16 123.54 +0.38 0 205 +0
Total Volume and Open Interest 111,295 141,909 -1,797
Swiss Franc(CME)
Dec10 101018 104.41 104.85 103.62 104.52 +0.26 44,870 56,187 -1,343
Mar11 101018 104.15 104.74 103.79 104.61 +0.26 38 111 -12
Jun11 101018 104.70 104.70 104.44 104.70 +0.26 0 1 +0
Total Volume and Open Interest 44,908 56,301 -1,355
EuroFX(CME)
Dec10 101018 139.64 139.90 138.23 139.88 +0.34 459,984 206,469 +3,434
Mar11 101018 139.46 139.71 138.10 139.70 +0.31 491 2,527 +40
Jun11 101018 139.51 139.51 139.22 139.51 +0.29 5 66 +0
Total Volume and Open Interest 460,480 209,085 +3,474
Mexican Peso(CME)
Oct10 101018 805.2 805.8 805.2 805.2 -0.5      
Nov10 101018 806.8 806.8 802.8 806.8 +4.0 0 4 +0
Total Volume and Open Interest 25,235 142,091 -119
Brazilian Real(CME)
Nov10 101018 599.80 599.80 599.55 599.80 +0.25 0 24 +0
Dec10 101018 595.90 596.85 594.60 596.85 -1.00 58 4,268 +25
Jan11 101018 592.95 592.95 592.55 592.95 +0.40      
Feb11 101018 589.40 589.40 589.00 589.40 +0.40      
Total Volume and Open Interest 58 4,299 +25
30-Year T-Bonds(CBOT)
Dec10 101018 131~060 132~080 131~050 132~050 +1~040 531,009 690,993 -8,288
Mar11 101018 130~040 130~310 129~250 130~290 +1~040 2,345 2,444 +1,359
Jun11 101018 129~230 129~230 128~190 129~230 +1~040 0 11 +0
Total Volume and Open Interest 533,354 693,448 -6,929
10-Year T-Notes(CBOT)
Dec10 101018 126~085 126~305 126~085 126~285 +0~210 1,720,019 1,646,180 -16,357
Mar11 101018 125~210 126~085 125~170 126~070 +0~220 6,971 9,611 +5,307
Jun11 101018 125~125 125~125 124~225 125~125 +0~220 0 37 +0
Total Volume and Open Interest 1,726,990 1,655,828 -11,050
5-Year T-Notes(CBOT)
Dec10 101018 121~040 121~091 121~040 121~083 +0~041 558,645 1,029,874 +20,054
Mar11 101018 121~016 121~016 120~102 121~015 +0~041 15 39 +3
Jun11 101018 120~039 120~039 119~126 120~039 +0~041      
Total Volume and Open Interest 558,660 1,029,913 +20,057
2 Year T-Notes(CBOT)
Dec10 101018 109~114 109~119 109~112 109~115 unch 174,552 727,584 -518
Mar11 101018 109~106 109~106 109~103 109~104 +0~001 83 1,114 +25
Jun11 101018 109~087 109~087 109~086 109~087 +0~001      
Total Volume and Open Interest 174,635 728,698 -493
Eurodollars(CME)
Dec10 101018 99.650 99.655 99.625 99.635 -0.015 217,994 978,187 -68,457
Mar11 101018 99.605 99.615 99.570 99.575 -0.030 207,777 1,233,243 +17,280
Jun11 101018 99.560 99.570 99.530 99.535 -0.025 214,202 1,015,731 +31,813
Sep11 101018 99.490 99.505 99.470 99.475 -0.015 217,778 885,777 +6,625
Dec11 101018 99.395 99.420 99.395 99.400 unch 224,692 821,945 -21,388
Mar12 101018 99.285 99.325 99.285 99.310 +0.015 183,842 595,171 +17,618
Jun12 101018 99.165 99.210 99.165 99.195 +0.030 155,553 405,020 +6,757
Sep12 101018 99.025 99.090 99.025 99.075 +0.045 157,622 337,511 +4,816
Dec12 101018 98.865 98.935 98.865 98.925 +0.060 103,730 251,770 +2,486
Mar13 101018 98.695 98.780 98.695 98.775 +0.075 106,566 242,358 -254
Jun13 101018 98.505 98.605 98.505 98.600 +0.090 55,750 151,685 +1,760
Sep13 101018 98.335 98.420 98.325 98.415 +0.100 56,671 145,327 -354
Dec13 101018 98.100 98.225 98.100 98.215 +0.110 23,868 121,367 +1,571
Mar14 101018 97.935 98.035 97.925 98.030 +0.115 23,336 108,442 +1,657
Jun14 101018 97.725 97.830 97.720 97.825 +0.120 20,136 102,913 +920
Sep14 101018 97.500 97.620 97.495 97.615 +0.125 17,947 59,814 +753
Dec14 101018 97.280 97.400 97.270 97.395 +0.125 13,536 77,614 +3,279
Mar15 101018 97.095 97.215 97.080 97.210 +0.125 13,222 48,983 +2,008
Total Volume and Open Interest 2,066,424 7,857,926 +10,964
30 Day Federal Funds(CBOT)
Oct10 101018 99.805 99.808 99.805 99.808 unch 3,726 68,794 -53
Nov10 101018 99.820 99.825 99.820 99.825 unch 3,959 95,221 +751
Dec10 101018 99.835 99.835 99.830 99.835 unch 3,744 81,276 -820
Jan11 101018 99.845 99.845 99.840 99.840 -0.005 714 64,408 +345
Feb11 101018 99.840 99.840 99.835 99.835 -0.005 263 57,125 +134
Mar11 101018 99.840 99.840 99.830 99.835 -0.005 644 29,091 -424
Total Volume and Open Interest 22,982 605,195 +2,357
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 101018 99.685 99.685 99.685 99.685 unch 0 1,490 -1
Mar11 101018 99.710 99.710 99.710 99.710 unch 0 567 +0
Jun11 101018 99.720 99.720 99.720 99.720 unch      
Sep11 101018 99.713 99.713 99.713 99.713 unch      
Dec11 101018 99.710 99.710 99.710 99.710 unch      
Mar12 101018 99.700 99.700 99.700 99.700 unch      
Jun12 101018 99.750 99.750 99.750 99.750 unch      
Sep12 101018 99.700 99.700 99.700 99.700 unch      
Dec12 101018 99.395 99.395 99.395 99.395 unch      
Mar13 101018 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest 0 2,057 -1
3-Mth Euro-Yen(SGX)
Dec10 101018 99.68 99.68 99.68 99.68 unch 19 2,728 +3
Mar11 101018 99.71 99.71 99.71 99.71 unch 0 1,554 +0
Jun11 101018 99.72 99.72 99.72 99.72 unch 0 2,573 +0
Sep11 101018 99.71 99.71 99.71 99.71 unch 175 1,097 +8
Dec11 101018 99.71 99.71 99.71 99.71 unch 0 110 +0
Mar12 101018 99.70 99.70 99.70 99.70 unch 0 305 +0
Jun12 101018 99.75 99.75 99.75 99.75 unch 0 754 +0
Sep12 101018 99.70 99.70 99.70 99.70 unch 0 310 +0
Total Volume and Open Interest 194 9,435 +11
Japanese Gov't Bonds(SGX)
Dec10 101018 143.87 143.97 143.65 143.81 -0.05 1,031 22,852 +157
Mar11 101018 141.72 141.72 141.72 141.72 -0.05      
Jun11 101018 139.63 139.63 139.63 139.63 -0.05      
Total Volume and Open Interest 1,031 22,852 +157
Euro-Bund(EUREX)
Dec10 101018 130.69 130.75 130.37 130.56 -0.16 1,001,932 917,864 +4,615
Mar11 101018 130.70 130.81 130.58 130.68 -0.16 877 5,983 -414
Jun11 101018 129.56 129.56 129.56 129.56 -0.16 50 0 +0
Total Volume and Open Interest 1,002,859 923,847 +4,201
Euro-Bobl(EUREX)
Dec10 101018 120.70 120.77 120.47 120.57 -0.27 479,118 764,839 -6,725
Mar11 101018 120.72 120.72 120.54 120.54 -0.28 1,126 62,880 +105
Jun11 101018 120.41 120.41 120.41 120.41 -0.27      
Total Volume and Open Interest 480,244 827,719 -6,620
3-Mth Euribor(EUREX)
Dec10 101018 98.915 98.915 98.885 98.885 -0.030 17 4,310 -158
Mar11 101018 98.830 98.830 98.805 98.805 -0.045 2 2,525 -24
Jun11 101018 98.750 98.750 98.750 98.750 -0.055 10 3,108 +0
Total Volume and Open Interest 548 11,130 -487
Long Gilt(LIFFE)
Dec10 101018 124~23 124~25 124~06 124~14 -0~06 123,894 304,909 -1,169
Mar11 101018 123~04 123~05 123~04 123~05 -0~06 0 140 +0
Total Volume and Open Interest 123,894 305,049 -1,169
3-Mth Short Sterling(LIFFE)
Dec10 101018 99.23 99.25 99.22 99.22 -0.01 37,412 399,025 +3,877
Mar11 101018 99.19 99.21 99.17 99.18 -0.01 28,221 326,898 +1,993
Jun11 101018 99.13 99.16 99.12 99.12 -0.01 30,172 274,728 -2,190
Sep11 101018 99.05 99.08 99.03 99.05 unch 39,473 353,807 -1,439
Dec11 101018 98.93 98.96 98.92 98.94 unch 42,610 447,780 +2,693
Mar12 101018 98.80 98.83 98.78 98.81 +0.01 31,506 276,591 -234
Total Volume and Open Interest 280,157 2,447,443 +805
3-Mth Euribor(LIFFE)
Dec10 101018 98.920 98.920 98.875 98.885 -0.030 111,803 602,981 +18,392
Mar11 101018 98.855 98.855 98.795 98.805 -0.045 113,300 609,097 +1,931
Jun11 101018 98.805 98.805 98.735 98.750 -0.055 102,835 520,678 +874
Total Volume and Open Interest 860,643 3,429,427 +1,752
3-Mth Aus T-Bills(SFE)
Dec10 101018 95.06 95.07 95.04 95.07 unch 15,823 181,566 -3,890
Mar11 101018 94.95 94.97 94.91 94.96 +0.01 11,062 134,321 -3,731
Jun11 101018 94.84 94.87 94.80 94.84 unch 7,534 80,287 +633
Sep11 101018 94.75 94.75 94.71 94.75 -0.01 3,296 52,160 -464
Dec11 101018 94.67 94.68 94.64 94.68 -0.01 1,038 32,496 -2,108
Mar12 101018 94.64 94.65 94.60 94.63 -0.03 846 36,180 +565
Jun12 101018 94.62 94.63 94.55 94.60 -0.02 757 24,122 +400
Sep12 101018 94.55 94.57 94.53 94.57 -0.03 422 7,363 +208
Dec12 101018 94.54 94.54 94.54 94.54 -0.03 0 1,375 -1
Mar13 101018 94.53 94.53 94.53 94.53 -0.03 0 1,144 +0
Total Volume and Open Interest 40,778 551,077 -8,388
10-Year Aus T-Bonds(SFE)
Dec10 101018 94.89 94.91 94.81 94.84 -0.07 47,616 346,950 -683
Mar11 101018 94.84 94.84 94.84 94.84 -0.07      
Total Volume and Open Interest 47,616 346,950 -683
3-Year Aus T-Bonds(SFE)
Dec10 101018 95.10 95.11 95.04 95.08 -0.03 123,699 455,948 -5,267
Mar11 101018 95.06 95.06 95.06 95.06 -0.03      
Total Volume and Open Interest 123,699 455,948 -5,267
Gold(CMX)
Oct10 101018 1358.0 1372.6 1358.0 1371.2 +0.1 170 477 +23
Dec10 101018 1371.0 1375.6 1353.2 1372.1 +0.1 196,829 439,619 -4,810
Feb11 101018 1373.0 1377.1 1355.4 1374.0 +0.1 2,051 42,736 -194
Apr11 101018 1371.8 1378.8 1357.1 1375.5 +0.1 1,710 17,838 -289
Jun11 101018 1366.3 1377.7 1358.3 1377.1 +0.1 1,682 19,045 +188
Aug11 101018 1370.8 1378.8 1370.8 1378.8 +0.2 176 10,845 -27
Oct11 101018 1377.2 1380.5 1362.3 1380.5 +0.2 281 9,423 +36
Dec11 101018 1376.7 1385.0 1368.0 1382.3 +0.3 4,359 19,834 +1,697
Feb12 101018 1384.2 1384.2 1384.2 1384.2 +0.2 0 6,713 +0
Apr12 101018 1386.2 1386.2 1386.2 1386.2 +0.2 50 5,180 +50
Jun12 101018 1388.3 1388.3 1388.3 1388.3 +0.1 122 10,110 +97
Aug12 101018 1390.7 1390.7 1390.7 1390.7 unch 0 4,527 +0
Total Volume and Open Interest 223,251 636,359 -1,924
Silver(CMX)
Dec10 101018 2430.5 2451.5 2371.5 2441.3 +12.5 68,861 99,153 -2,883
Mar11 101018 2435.0 2457.0 2378.0 2446.9 +12.5 3,279 20,113 +1,201
May11 101018 2387.5 2459.0 2387.5 2450.2 +12.5 360 9,713 +12
Jul11 101018 2431.5 2458.5 2431.5 2453.1 +12.5 97 7,351 +25
Sep11 101018 2395.5 2455.8 2395.5 2455.8 +12.5 21 4,393 +0
Dec11 101018 2433.0 2464.5 2398.0 2459.6 +12.5 266 4,915 +149
Mar12 101018 2463.0 2463.0 2463.0 2463.0 +12.3 0 251 +0
Total Volume and Open Interest 73,346 152,268 -1,389
Platinum(NYMEX)
Oct10 101018 1695.1 1695.1 1678.9 1693.0 +1.9 10 65 -4
Jan11 101018 1699.0 1704.0 1673.0 1698.3 +2.9 4,805 38,150 -76
Apr11 101018 1687.6 1703.1 1678.7 1702.6 +3.9 33 732 +17
Jul11 101018 1705.9 1705.9 1705.9 1705.9 +3.9 0 24 +0
Total Volume and Open Interest 4,850 38,988 -63
Palladium(NYMEX)
Dec10 101018 589.00 594.50 567.25 588.10 -1.10 2,432 23,944 -76
Mar11 101018 579.00 590.40 579.00 589.55 -0.85 35 838 +20
Jun11 101018 590.75 590.75 590.75 590.75 -0.95 1 16 +1
Total Volume and Open Interest 2,468 24,798 -55
Copper(CMX)
Dec10 101018 383.60 388.00 377.80 385.50 +1.60 41,298 101,269 +1,524
Mar11 101018 384.00 388.50 379.60 386.30 +1.65 5,116 33,936 +550
May11 101018 378.85 385.55 378.85 385.50 +1.75 671 8,846 +52
Jul11 101018 379.25 384.30 379.20 384.30 +1.80 495 5,020 +70
Sep11 101018 377.45 383.10 377.45 382.60 +1.55 336 3,599 +198
Total Volume and Open Interest 48,780 162,519 +2,458
DJIA Index(CBOT)
Dec10 101018 11000 11100 10947 11045 +21 337 4,593 +52
Mar11 101018 10975 10975 10974 10974 +21 0 12 +0
Jun11 101018 10915 10915 10894 10915 +21      
Sep11 101018 10857 10857 10836 10857 +21      
Total Volume and Open Interest 337 4,605 +52
E-mini DJIA Index(CBOT)
Dec10 101018 11011 11103 10938 11045 +21 145,339 89,993 +305
Mar11 101018 10901 11007 10875 10974 +21 61 246 -31
Jun11 101018 10915 10915 10915 10915 +21 0 1 +0
Sep11 101018 10857 10857 10857 10857 +21      
Total Volume and Open Interest 145,400 90,240 +274
S & P 500(CME)
Dec10 101018 1173.40 1182.00 1164.70 1178.20 +3.30 17,489 311,511 -540
Mar11 101018 1172.50 1176.20 1165.50 1172.90 +3.40 50 4,069 +18
Jun11 101018 1168.00 1171.30 1160.60 1168.00 +3.40 40 2,221 +40
Sep11 101018 1163.00 1166.30 1155.60 1163.00 +3.40      
Total Volume and Open Interest 17,579 317,801 -482
S & P 500 E-Mini(Globex)
Dec10 101018 1174.25 1182.25 1164.75 1178.25 +3.25 2,644,031 2,675,728 -35,610
Mar11 101018 1168.25 1176.75 1159.50 1173.00 +3.50 2,114 8,656 +186
Total Volume and Open Interest 2,646,172 2,684,476 -35,424
NASDAQ 100(CME)
Dec10 101018 2096.50 2104.00 2082.80 2094.50 -0.50 457 22,368 +112
Mar11 101018 2092.00 2094.00 2090.00 2092.00 -0.50 0 2 +0
Jun11 101018 2089.50 2092.00 2089.50 2089.50 -0.50      
Total Volume and Open Interest 457 22,370 +112
NASDAQ 100 E-Mini(Globex)
Dec10 101018 2095.00 2104.80 2082.80 2094.50 -0.50 374,142 440,094 -1,098
Mar11 101018 2089.50 2100.30 2089.50 2092.00 -0.50 151 598 +23
Total Volume and Open Interest 374,295 440,697 -1,074
S & P Midcap 400(CME)
Dec10 101018 819.00 822.00 817.10 820.50 +1.00 4 1,966 -2
Mar11 101018 818.50 819.50 818.50 818.50 +1.00      
Jun11 101018 816.50 817.50 816.50 816.50 +1.00      
Total Volume and Open Interest 4 1,966 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101018 9560 9595 9490 9545 -45 8,053 32,408 -1,533
Mar11 101018 9570 9615 9570 9570 -45 0 1 +0
Total Volume and Open Interest 8,053 32,409 -1,533
Nikkei 225(SGX)
Dec10 101018 9515 9565 9470 9490 -30 86,838 169,865 -7,486
Mar11 101018 9530 9535 9480 9480 -30 0 800 -5
Jun11 101018 9420 9420 9420 9420 -25 0 2,086 +0
Total Volume and Open Interest 86,859 179,005 -7,470
CAC 40(EURONEXT)
Nov10 101018 3791.0 3837.0 3779.5 3817.5 +9.0 146,791 323,677 +34,568
Dec10 101018 3789.5 3832.0 3783.0 3817.0 +10.0 15,668 65,773 +15,437
Jan11 101018 3820.0 3820.0 3820.0 3820.0        
Hang Seng Index(HKFE)
Oct10 101018 23700 23728 23453 23488 -250 81,790 112,944 -140
Nov10 101018 23645 23681 23415 23448 -247 1,020 4,433 +311
Dec10 101018 23670 23677 23425 23430 -279 932 4,263 +258
Total Volume and Open Interest 83,981 122,424 +553
DAX(EUREX)
Dec10 101018 6476.0 6561.5 6467.0 6526.5 +36.0 161,380 173,645 -4,129
Mar11 101018 6486.5 6574.5 6486.5 6543.0 +38.0 329 8,583 +93
Jun11 101018 6506.5 6591.0 6506.5 6561.0 +38.5 110 1,590 +20
Total Volume and Open Interest 161,819 183,818 -4,016
FT-SE 100(EURONEXT)
Dec10 101018 5683.00 5749.00 5649.00 5726.00 +48.00 109,471 614,364 -3,024
Mar11 101018 5684.00 5706.00 5684.00 5685.00 +48.00 2 2,273 +2
Jun11 101018 5595.00 5656.00 5579.00 5641.50 +48.00 16 481 +15
Total Volume and Open Interest 109,499 617,128 -2,997
SPI 200(SFE)
Dec10 101018 4705.0 4720.0 4646.0 4655.0 -47.0 27,034 206,816 +2,407
Mar11 101018 4699.0 4699.0 4649.0 4649.0 -47.0 260 1,938 +48
Jun11 101018 4674.0 4674.0 4674.0 4674.0 -46.0 1 1,025 +1
Total Volume and Open Interest 27,579 213,304 +2,637
GSCI(CME)
Nov10 101018 570.00 570.00 560.90 570.00 +9.00 308 14,772 +83
Dec10 101018 576.00 576.00 566.90 576.00 +9.00      
Jan11 101018 578.50 578.50 568.90 578.50 +9.50      
Total Volume and Open Interest 308 14,772  
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