Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 20, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101020 1178.00 1214.00 1173.75 1212.00 +32.00 122,594 160,790 -8,715
Jan11 101020 1189.75 1225.75 1185.00 1223.75 +32.25 72,347 258,019 +16,002
Mar11 101020 1195.50 1233.50 1193.00 1232.25 +32.50 14,356 73,977 +962
May11 101020 1200.00 1236.50 1196.00 1235.25 +32.50 6,039 51,607 +94
Jul11 101020 1204.75 1241.00 1200.50 1239.50 +32.75 10,604 40,737 +1,304
Aug11 101020 1192.50 1225.00 1192.50 1225.00 +30.00 120 897 -5
Sep11 101020 1173.00 1195.75 1168.50 1195.50 +25.50 176 1,068 +33
Nov11 101020 1144.25 1170.00 1142.25 1168.50 +21.50 4,769 61,602 +365
Jan12 101020 1165.00 1173.00 1164.25 1172.75 +21.00 82 837 +40
Mar12 101020 1170.00 1175.00 1153.25 1175.00 +21.75 83 348 +38
May12 101020 1175.25 1175.25 1153.75 1175.25 +21.50 21 158 -1
Jul12 101020 1157.75 1178.00 1157.00 1178.00 +21.00 14 144 +3
Aug12 101020 1162.75 1162.75 1143.75 1162.75 +19.00 0 5 +0
Sep12 101020 1127.00 1127.00 1108.00 1127.00 +19.00 0 1 +0
Total Volume and Open Interest 231,306 652,432 +10,155
Soybean Meal(CBOT)
Dec10 101020 328.40 338.00 327.30 337.80 +9.60 37,474 110,266 +2,181
Jan11 101020 330.00 339.50 329.10 339.50 +9.90 8,493 25,069 +979
Mar11 101020 332.20 342.50 332.20 342.50 +10.30 4,617 18,660 -461
May11 101020 333.20 343.30 333.00 343.30 +10.30 1,363 17,623 +89
Jul11 101020 335.30 344.50 334.40 344.50 +9.90 1,779 14,313 +118
Aug11 101020 336.00 339.50 335.30 339.50 +9.20 345 2,453 +14
Sep11 101020 325.50 332.50 325.50 332.50 +8.50 1,255 3,123 +631
Oct11 101020 317.80 318.80 315.20 318.60 +5.60 363 1,322 +80
Dec11 101020 309.90 315.80 309.80 315.80 +5.00 415 6,776 +73
Jan12 101020 313.50 316.80 312.80 316.80 +4.00 9 258 +7
Total Volume and Open Interest 56,113 200,156 +3,711
Soybean Oil(CBOT)
Dec10 101020 47.14 48.52 46.90 48.47 +1.37 45,687 141,882 -4,727
Jan11 101020 47.55 48.85 47.28 48.81 +1.37 12,263 89,631 +2,444
Mar11 101020 47.91 49.20 47.65 49.16 +1.35 4,404 45,970 +432
May11 101020 48.10 49.37 47.84 49.36 +1.37 2,318 19,790 +638
Jul11 101020 48.20 49.57 47.99 49.54 +1.39 1,456 15,186 +20
Aug11 101020 48.16 49.59 48.16 49.59 +1.39 85 2,409 +42
Sep11 101020 48.28 49.61 48.28 49.61 +1.39 93 1,529 +30
Oct11 101020 49.06 49.64 48.25 49.64 +1.39 186 921 +104
Dec11 101020 49.19 49.83 49.18 49.83 +1.36 386 9,946 +34
Jan12 101020 49.93 49.93 48.57 49.93 +1.36 0 15 +0
Total Volume and Open Interest 66,878 327,351 -983
Canola(WCE)
Nov10 101020 504.3 517.9 504.3 513.9 +8.9 10,787 31,798 -5,735
Jan11 101020 510.8 525.7 510.8 521.7 +9.9 9,075 115,401 +3,987
Mar11 101020 517.0 531.9 517.0 528.7 +10.0 1,150 11,668 +743
May11 101020 526.5 535.4 526.5 532.1 +9.8 345 3,230 +214
Jul11 101020 525.7 535.6 525.7 532.2 +8.9 647 8,429 +640
Total Volume and Open Interest 22,480 185,480 +307
Corn(CBOT)
Dec10 101020 546.00 576.00 544.00 573.50 +27.50 232,701 649,353 -1,809
Mar11 101020 558.00 588.00 555.75 585.50 +27.50 88,898 399,390 +15,290
May11 101020 562.50 593.25 561.00 591.25 +28.00 30,902 84,718 +3,141
Jul11 101020 564.00 595.00 562.75 593.75 +28.75 34,062 146,766 -693
Sep11 101020 525.00 549.75 523.50 549.25 +22.50 2,162 26,025 +36
Dec11 101020 508.25 534.50 507.50 532.25 +22.75 32,382 180,032 +2,343
Mar12 101020 511.50 537.00 511.50 536.75 +22.50 1,454 12,575 +50
May12 101020 517.00 540.00 517.00 539.25 +22.25 658 2,550 +247
Jul12 101020 520.50 541.50 520.00 541.50 +21.50 574 4,699 +164
Sep12 101020 510.75 526.25 505.75 526.25 +20.50 0 724 +0
Total Volume and Open Interest 425,798 1,530,657 +18,772
Wheat(CBOT)
Dec10 101020 673.50 687.75 673.50 683.00 +11.50 49,092 247,938 -6,608
Mar11 101020 710.25 724.75 710.00 719.75 +10.75 16,324 96,662 +1,051
May11 101020 733.50 741.50 731.00 739.25 +10.25 3,568 30,903 +441
Jul11 101020 740.00 753.00 740.00 749.25 +9.00 6,706 79,746 +482
Sep11 101020 758.00 771.50 758.00 766.50 +7.75 1,121 12,576 +218
Dec11 101020 775.00 783.75 772.75 780.50 +7.50 3,024 45,278 +460
Total Volume and Open Interest 80,240 524,268 -3,852
Wheat(KCBT)
Dec10 101020 717.00 733.25 717.00 730.00 +14.50 15,095 83,963 -3,434
Mar11 101020 731.25 748.00 731.25 745.00 +14.50 8,205 80,961 +1,682
May11 101020 741.00 755.50 741.00 752.50 +13.00 2,906 16,304 +1,080
Jul11 101020 745.25 760.00 745.25 756.50 +12.00 2,762 33,577 +795
Sep11 101020 755.75 769.25 755.75 766.00 +13.50 456 4,543 -31
Dec11 101020 768.00 782.00 768.00 782.00 +14.00 660 4,952 +168
Total Volume and Open Interest 30,102 225,864 +268
Wheat(MGE)
Dec10 101020 730.50 746.50 730.50 743.75 +14.25 4,705 20,304 -6
Mar11 101020 745.25 760.00 745.25 758.25 +14.25 3,012 22,305 +21
May11 101020 755.00 767.00 755.00 766.50 +14.00 1,250 6,103 +318
Jul11 101020 762.00 772.50 762.00 772.00 +13.25 963 6,822 -240
Sep11 101020 755.00 771.25 755.00 770.50 +12.75 777 4,388 +51
Total Volume and Open Interest 11,209 65,368 +480
Oats(CBOT)
Dec10 101020 345.00 358.50 340.00 355.00 +10.00 1,145 8,758 +93
Mar11 101020 355.00 369.50 354.50 366.00 +10.25 298 3,982 +137
May11 101020 371.00 371.00 360.75 371.00 +10.25 2 114 +1
Jul11 101020 368.75 378.00 368.75 378.00 +9.25 6 28 +4
Total Volume and Open Interest 1,458 13,547 +242
Rough Rice(CBOT)
Nov10 101020 13.65 14.11 13.57 14.10 +0.47 1,820 5,587 -553
Jan11 101020 13.91 14.39 13.85 14.39 +0.48 1,241 7,225 +360
Mar11 101020 14.22 14.66 14.19 14.65 +0.47 729 2,713 +238
May11 101020 14.47 14.90 14.47 14.90 +0.45 119 806 -5
Total Volume and Open Interest 4,162 17,906 +94
Live Cattle(CME)
Oct10 101020 99.800 101.580 99.800 101.285 +1.605 1,623 6,155 -554
Dec10 101020 101.150 102.050 100.800 101.635 +0.685 17,849 149,518 -1,395
Feb11 101020 103.135 103.980 103.035 103.800 +0.700 6,244 67,610 +1,280
Apr11 101020 105.180 106.330 105.135 106.150 +0.950 3,599 52,883 +529
Jun11 101020 102.730 103.500 102.580 103.150 +0.470 1,905 24,610 +592
Aug11 101020 102.000 102.550 101.930 102.480 +0.250 663 8,522 +90
Total Volume and Open Interest 32,112 315,182 +577
Feeder Cattle(CME)
Oct10 101020 109.300 109.700 109.100 109.400 -0.235 437 3,098 +13
Nov10 101020 111.080 111.100 110.200 110.300 -0.500 2,529 7,726 -609
Jan11 101020 111.285 111.300 110.350 110.385 -0.565 2,044 12,109 +283
Mar11 101020 111.930 112.330 111.450 111.635 -0.365 469 4,136 +163
Apr11 101020 113.100 113.350 112.580 112.800 +0.200 127 1,155 +25
May11 101020 113.800 113.900 113.350 113.550 -0.250 47 1,175 +22
Aug11 101020 114.750 115.000 114.500 115.000 -0.450 58 607 +47
Total Volume and Open Interest 5,712 30,039 -55
Lean Hogs(CME)
Dec10 101020 67.900 69.450 67.785 68.725 +0.525 15,063 89,779 -255
Feb11 101020 72.535 74.250 72.285 73.500 +0.500 4,059 38,526 +188
Apr11 101020 76.900 78.300 76.385 77.650 +0.250 3,331 38,611 -915
May11 101020 81.600 83.400 81.600 83.300 +0.900 70 1,287 +12
Jun11 101020 84.480 86.100 84.430 85.950 +0.500 1,216 23,904 +52
Jul11 101020 84.350 85.400 83.900 85.400 +0.500 619 5,026 +72
Aug11 101020 83.635 84.500 83.300 84.500 +0.600 318 4,162 -95
Oct11 101020 75.800 76.900 75.800 76.900 +0.500 84 889 +16
Total Volume and Open Interest 24,771 202,437 -923
Class III Milk(CME)
Oct10 101020 16.87 16.88 16.83 16.88 +0.05 13 4,694 +8
Nov10 101020 15.43 15.91 15.42 15.89 +0.41 334 5,161 +39
Dec10 101020 14.60 14.92 14.60 14.90 +0.25 317 5,478 +152
Jan11 101020 14.11 14.34 14.00 14.25 +0.15 231 2,401 +96
Feb11 101020 13.95 14.11 13.88 14.11 +0.13 170 1,836 +34
Total Volume and Open Interest 1,495 26,504 +505
Cocoa(ICE)
Dec10 101020 2747 2800 2735 2777 +27 8,813 56,482 -1,383
Mar11 101020 2780 2832 2773 2809 +25 4,244 35,765 +736
May11 101020 2794 2850 2794 2829 +24 1,119 14,896 +536
Jul11 101020 2819 2850 2819 2849 +23 650 6,281 +413
Sep11 101020 2835 2866 2835 2866 +24 77 3,512 +53
Dec11 101020 2855 2886 2855 2886 +24 111 8,223 +75
Mar12 101020 2957 2959 2957 2957 +22 1 10,435 +2
Total Volume and Open Interest 15,265 140,811 +681
Coffee "C"(ICE)
Dec10 101020 190.00 198.15 189.90 196.75 +5.85 13,663 76,615 +730
Mar11 101020 191.25 199.50 191.25 198.35 +5.60 3,493 43,047 +1,206
May11 101020 192.70 199.50 192.70 198.40 +5.30 656 10,258 -43
Jul11 101020 192.30 197.00 192.30 196.80 +4.50 605 4,768 +132
Sep11 101020 189.55 194.35 189.55 194.35 +4.70 296 2,381 -48
Dec11 101020 187.40 191.65 187.40 191.65 +4.25 195 2,276 +34
Total Volume and Open Interest 18,959 140,137 +2,045
Orange Juice(ICE)
Nov10 101020 148.75 149.70 145.20 146.45 -2.10 2,762 7,547 -1,946
Jan11 101020 150.75 151.65 147.65 148.40 -2.25 2,248 16,133 +1,555
Mar11 101020 150.50 152.85 149.35 149.85 -2.05 83 1,570 +44
May11 101020 151.15 151.15 151.15 151.15 -1.85 4 511 -1
Jul11 101020 150.80 151.65 150.80 151.65 -1.15 0 1,244 +0
Sep11 101020 152.65 152.65 152.65 152.65 -1.05 0 21 +0
Total Volume and Open Interest 5,097 27,054 -348
Sugar #11(ICE)
Mar11 101020 28.30 29.15 28.20 28.81 +0.48 55,327 289,712 +2,699
May11 101020 25.30 26.28 25.27 26.06 +0.59 20,046 86,458 +470
Jul11 101020 22.61 23.42 22.61 23.27 +0.67 7,645 91,069 -207
Oct11 101020 21.08 21.98 21.08 21.87 +0.79 4,350 42,182 +993
Mar12 101020 20.09 21.00 20.09 20.92 +0.86 2,493 41,186 +640
Total Volume and Open Interest 91,372 587,348 +4,891
London Cocoa(LCE)
Dec10 101020 1850 1868 1841 1860 +7 3,641 68,062 +142
Mar11 101020 1882 1896 1870 1889 +6 2,488 54,497 +165
May11 101020 1901 1915 1893 1908 +5 1,318 17,842 -360
Jul11 101020 1920 1933 1912 1926 +4 421 11,405 +95
Sep11 101020 1928 1947 1928 1935 unch 73 6,781 +17
Dec11 101020 1939 1956 1939 1944 +1 20 10,229 +0
Mar12 101020 1955 1955 1955 1955 +1 0 9,107 +0
Total Volume and Open Interest 7,961 179,473 +59
London Sugar(LCE)
Dec10 101020 718.00 731.70 715.70 730.60 +12.40 1,214 27,135 -213
Mar11 101020 705.00 719.60 703.40 717.40 +12.40 2,491 22,503 +359
May11 101020 670.00 684.40 669.40 681.10 +9.50 950 6,915 +206
Aug11 101020 614.60 626.40 614.60 624.20 +7.60 124 5,775 +48
Oct11 101020 580.30 583.70 579.20 583.10 +8.70 96 793 +63
Total Volume and Open Interest 4,923 63,926 +485
Cotton(ICE)
Dec10 101020 109.98 114.26 109.42 114.26 +4.00 12,926 121,186 -3,063
Mar11 101020 105.00 109.21 104.70 109.21 +4.00 4,547 72,526 +552
May11 101020 103.61 107.61 103.17 106.96 +3.35 1,148 8,165 -153
Jul11 101020 101.80 105.70 101.57 105.00 +3.08 1,416 17,352 +136
Oct11 101020 92.60 92.60 92.60 92.60 +1.96 0 37 +0
Dec11 101020 87.00 88.26 86.85 87.69 +0.71 771 12,989 +325
Total Volume and Open Interest 20,808 232,933 -2,203
Lumber(CME)
Nov10 101020 238.0 242.7 233.0 240.3 +2.0 824 3,238 -222
Jan11 101020 261.0 266.2 258.0 263.2 +0.7 602 4,464 +219
Mar11 101020 277.9 279.9 275.1 278.4 unch 61 1,925 +13
May11 101020 286.3 290.8 283.5 290.8 -1.2 26 250 +9
Total Volume and Open Interest 1,526 9,891 +29
Crude Oil(NYM)
Nov10 101020 79.48 82.03 79.35 81.77 +2.28 151,357 26,078 -36,463
Dec10 101020 79.93 82.58 79.90 82.54 +2.38 470,435 409,809 +2,198
Jan11 101020 80.73 83.28 80.63 83.26 +2.38 90,776 167,023 -934
Feb11 101020 81.32 83.85 81.32 83.84 +2.31 39,612 68,049 +1,764
Mar11 101020 82.10 84.31 82.07 84.31 +2.23 27,251 82,253 +4,831
Apr11 101020 83.14 84.71 82.70 84.70 +2.17 9,710 39,048 +1,110
May11 101020 83.04 85.04 83.04 85.04 +2.13 6,552 22,448 +771
Jun11 101020 83.26 85.35 83.26 85.34 +2.08 24,141 85,146 +2,153
Jul11 101020 84.44 85.61 84.44 85.61 +2.04 4,726 32,876 -305
Aug11 101020 84.50 85.83 84.50 85.83 +2.01 3,314 13,596 -355
Sep11 101020 84.74 86.03 84.73 86.03 +1.98 3,439 19,948 -46
Oct11 101020 86.23 86.23 86.05 86.23 +1.95 1,939 13,536 -285
Nov11 101020 86.45 86.45 86.45 86.45 +1.93 1,529 16,290 -128
Dec11 101020 84.70 86.81 84.70 86.70 +1.91 24,718 138,987 -1,268
Jan12 101020 86.59 86.82 86.59 86.82 +1.89 223 15,119 +74
Feb12 101020 86.70 86.92 86.70 86.92 +1.87 234 6,204 +200
Total Volume and Open Interest 869,362 1,422,821 -26,169
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101019 82.950 83.200 79.425 79.500 -3.575 5,185 2,700 -198
Dec10 101020 79.975 82.600 79.900 82.550 +2.400 13,062 5,634 +508
Jan11 101020 80.675 83.275 80.675 83.250 +2.375 133 1,062 +13
Feb11 101020 81.675 83.850 81.675 83.850 +2.325 23 354 +0
Mar11 101020 82.675 84.300 82.675 84.300 +2.225 5 12 +5
Apr11 101020 84.700 84.700 84.700 84.700 +2.175 2 3 +0
May11 101020 83.875 85.050 83.875 85.050 +2.150 10 1 -4
Jun11 101020 85.350 85.350 85.350 85.350 +2.100 2 22 +0
Jul11 101020 85.600 85.600 85.600 85.600 +2.025 0 1 +0
Total Volume and Open Interest 13,237 7,203 -2,178
Heating Oil(NYM)
Nov10 101020 218.93 225.55 218.90 225.48 +6.55 47,800 45,081 -12,454
Dec10 101020 220.85 227.37 220.82 227.29 +6.32 47,166 91,649 +4,056
Jan11 101020 223.75 229.68 223.75 229.65 +6.30 13,639 59,841 +1,453
Feb11 101020 225.50 231.15 225.30 231.15 +6.32 4,406 20,677 +891
Mar11 101020 225.49 231.41 225.49 231.36 +6.36 5,626 17,799 +1,291
Apr11 101020 224.75 230.63 224.75 230.63 +6.23 2,466 11,063 +152
May11 101020 228.00 230.30 228.00 230.30 +6.09 2,865 11,824 +738
Jun11 101020 224.40 230.38 224.40 230.38 +5.94 8,883 29,536 +680
Jul11 101020 231.39 231.39 231.39 231.39 +5.90 783 5,413 +381
Aug11 101020 232.56 232.56 232.56 232.56 +5.83 233 3,365 +58
Sep11 101020 230.50 234.11 230.50 234.11 +5.81 1,010 3,738 +262
Oct11 101020 235.10 236.09 235.10 236.09 +5.81 656 1,687 +113
Total Volume and Open Interest 138,058 323,728 -1,542
Gasoline(NYMEX)
Nov10 101020 204.32 208.52 203.68 208.26 +3.43 48,183 46,127 -9,720
Dec10 101020 202.70 207.58 202.07 207.29 +4.02 53,341 92,516 +6,741
Jan11 101020 203.74 208.71 203.74 208.66 +4.27 15,843 47,954 +1,409
Feb11 101020 207.28 210.81 206.36 210.81 +4.38 5,019 16,793 +196
Mar11 101020 209.77 213.01 208.33 213.01 +4.43 3,545 17,192 -203
Apr11 101020 219.45 224.69 219.45 224.69 +4.66 2,882 18,553 -1,164
May11 101020 221.66 225.64 221.66 225.64 +4.74 2,352 7,417 +290
Jun11 101020 220.75 226.28 220.75 226.28 +4.79 2,358 13,451 +106
Jul11 101020 225.78 226.12 225.09 226.12 +4.72 580 3,541 +253
Aug11 101020 225.67 225.67 225.67 225.67 +4.71 118 4,106 +43
Total Volume and Open Interest 135,511 282,151 -1,737
e-miNY RBOB Gasoline(NYM)
Nov10 101020 208.30 208.30 208.26 208.30 +3.50 0 3 +0
Dec10 101020 207.30 207.30 207.29 207.30 +4.00 0 1 +0
Jan11 101020 208.70 208.70 208.66 208.70 +4.30 0 1 +0
Feb11 101020 210.80 210.81 210.80 210.80 +4.40 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101020 3.527 3.613 3.507 3.539 +0.026 103,710 62,562 -22,768
Dec10 101020 3.908 3.954 3.874 3.893 -0.002 65,118 161,658 +7,042
Jan11 101020 4.141 4.184 4.115 4.144 +0.011 34,689 163,748 +2,621
Feb11 101020 4.180 4.219 4.160 4.181 +0.011 9,864 52,521 +1,344
Mar11 101020 4.136 4.175 4.115 4.141 +0.012 8,627 65,446 +1,352
Apr11 101020 4.113 4.141 4.077 4.112 +0.015 7,581 63,492 +155
May11 101020 4.146 4.173 4.118 4.145 +0.015 1,905 22,279 +193
Jun11 101020 4.197 4.228 4.186 4.201 +0.014 763 10,665 +14
Jul11 101020 4.258 4.292 4.250 4.266 +0.014 888 11,261 -19
Aug11 101020 4.307 4.336 4.290 4.310 +0.013 788 9,532 +41
Sep11 101020 4.333 4.358 4.330 4.333 +0.013 473 8,606 +20
Oct11 101020 4.415 4.440 4.390 4.415 +0.013 2,459 32,174 +137
Nov11 101020 4.667 4.682 4.652 4.666 +0.010 767 10,025 +175
Dec11 101020 4.995 4.995 4.962 4.977 +0.007 443 16,405 +55
Jan12 101020 5.187 5.187 5.152 5.169 +0.005 1,129 20,062 +57
Feb12 101020 5.160 5.160 5.128 5.144 +0.005 15 6,402 +10
Total Volume and Open Interest 240,082 807,824 -9,292
Brent Crude Oil(ICE)
Dec10 101020 80.92 83.70 80.75 83.60 +2.50 239,417 251,211 -15,890
Jan11 101020 81.35 84.05 81.27 84.01 +2.46 84,367 170,690 +2,201
Feb11 101020 81.66 84.39 81.66 84.39 +2.44 30,869 79,562 -1,618
Mar11 101020 82.04 84.73 82.04 84.73 +2.40 13,800 43,866 +788
Apr11 101020 82.43 85.08 82.43 85.08 +2.36 7,759 27,494 -7
May11 101020 82.81 85.43 82.81 85.43 +2.33 4,962 23,512 +330
Jun11 101020 83.16 85.76 83.16 85.76 +2.30 15,217 33,341 +984
Jul11 101020 84.43 86.07 84.20 86.07 +2.26 2,008 8,720 +68
Aug11 101020 85.11 86.35 84.75 86.35 +2.25 1,387 8,852 +213
Sep11 101020 86.61 86.61 86.61 86.61 +2.23 1,244 7,566 +213
Oct11 101020 86.85 86.85 86.85 86.85 +2.21 749 5,354 +37
Nov11 101020 87.09 87.09 87.09 87.09 +2.19 769 9,491 +120
Dec11 101020 84.78 87.33 84.78 87.33 +2.17 14,922 65,338 +320
Jan12 101020 87.59 87.59 87.59 87.59 +2.16 614 9,470 +129
Total Volume and Open Interest 419,646 826,688 -12,081
Gas Oil(ICE)
Nov10 101020 692.75 710.50 691.75 706.00 +2.00 70,099 126,871 -13,093
Dec10 101020 693.50 713.00 693.00 708.25 +2.75 89,129 119,275 -6,113
Jan11 101020 703.75 716.25 699.00 711.75 +3.00 28,198 95,213 +5,717
Feb11 101020 704.50 719.00 702.25 714.50 +3.25 10,884 41,940 -598
Mar11 101020 705.75 720.50 705.25 717.00 +3.50 6,821 27,415 -30
Apr11 101020 707.25 722.50 706.50 718.75 +3.50 4,026 28,263 +279
May11 101020 711.00 724.75 710.25 721.00 +3.50 2,019 17,829 +97
Jun11 101020 708.00 728.25 708.00 724.25 +3.50 5,856 53,084 +1,416
Jul11 101020 718.00 731.50 718.00 728.25 +3.50 1,266 15,698 +112
Aug11 101020 725.25 734.75 725.25 732.75 +3.50 962 12,121 -41
Total Volume and Open Interest 225,875 655,349 -10,560
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101020 2.200 2.245 2.200 2.241 +0.067 97 608 -45
Dec10 101020 2.109 2.155 2.109 2.155 +0.066 76 1,970 +16
Jan11 101020 2.116 2.130 2.116 2.128 +0.053 19 936 +1
Feb11 101020 2.114 2.131 2.114 2.131 +0.049 18 942 -3
Mar11 101020 2.128 2.150 2.128 2.144 +0.059 27 821 -4
Apr11 101020 2.145 2.163 2.145 2.162 +0.057 45 745 +12
May11 101020 2.164 2.183 2.164 2.182 +0.059 26 388 +22
Total Volume and Open Interest 390 9,176 +53
WTI Crude Oil(ICE)
Dec10 101020 79.94 82.58 79.94 82.54 +2.38 135,154 165,388 +1,223
Jan11 101020 80.79 83.28 80.75 83.26 +2.38 36,801 72,024 -96
Feb11 101020 81.58 83.84 81.58 83.84 +2.31 12,717 34,626 -1,015
Mar11 101020 82.46 84.31 82.25 84.31 +2.23 6,885 37,940 +972
Apr11 101020 82.65 84.70 82.65 84.70 +2.17 2,028 17,935 -12
May11 101020 83.53 85.04 83.53 85.04 +2.13 1,776 7,409 -62
Jun11 101020 83.86 85.34 83.44 85.34 +2.08 9,604 36,684 +1,091
Jul11 101020 85.13 85.61 85.13 85.61 +2.04 1,400 11,875 +74
Aug11 101020 84.00 85.83 84.00 85.83 +2.01 1,131 7,683 -257
Sep11 101020 86.03 86.03 86.03 86.03 +1.98 809 9,325 -198
Oct11 101020 86.23 86.23 86.23 86.23 +1.95 258 3,732 +16
Nov11 101020 86.45 86.45 86.45 86.45 +1.93 321 6,149 +7
Dec11 101020 85.75 86.71 85.02 86.70 +1.91 10,006 50,859 -1,289
Jan12 101020 86.82 86.82 86.82 86.82 +1.89 0 5,050 +0
Feb12 101020 86.92 86.92 86.92 86.92 +1.87 0 853 +0
Mar12 101020 87.01 87.01 87.01 87.01 +1.84 0 3,078 +0
Total Volume and Open Interest 220,179 543,527 -22,948
US Dollar Index(ICE)
Dec10 101020 78.590 78.610 77.280 77.415 -1.005 37,717 37,156 -834
Mar11 101020 78.610 78.655 77.720 77.825 -0.975 50 587 -7
Jun11 101020 78.255 78.255 78.255 78.255 -0.965 0 2 +0
Total Volume and Open Interest 37,767 37,745 -841
Australian Dollar(CME)
Dec10 101020 96.47 98.27 96.00 97.98 +1.71 175,446 132,351 -3,110
Mar11 101020 95.26 97.02 95.04 96.88 +1.70 236 618 +112
Jun11 101020 95.74 95.74 94.07 95.74 +1.67 0 152 +0
Total Volume and Open Interest 175,682 133,257 -2,998
British Pound(CME)
Dec10 101020 156.97 158.73 156.41 158.48 +1.58 141,603 89,764 -3,544
Mar11 101020 156.57 158.50 156.57 158.36 +1.58 37 254 +0
Jun11 101020 158.22 158.22 156.65 158.22 +1.57 0 39 +0
Total Volume and Open Interest 141,640 90,068 -3,544
Canadian Dollar(CME)
Dec10 101020 96.69 97.84 96.50 97.68 +1.09 152,247 108,611 -9,819
Mar11 101020 96.54 97.60 96.31 97.46 +1.09 567 2,838 +254
Jun11 101020 96.60 97.29 96.15 97.24 +1.09 296 877 +142
Sep11 101020 96.54 97.00 95.91 97.00 +1.09 45 259 +24
Total Volume and Open Interest 153,196 112,791 -9,387
Japanese Yen(CME)
Dec10 101020 122.61 123.76 122.51 123.25 +0.45 122,485 138,474 -1,946
Mar11 101020 123.13 123.88 122.96 123.40 +0.44 241 810 +118
Jun11 101020 123.58 123.58 123.14 123.58 +0.44 2 208 +2
Total Volume and Open Interest 122,728 139,496 -1,826
Swiss Franc(CME)
Dec10 101020 103.05 104.52 102.95 103.90 +0.80 54,292 53,909 -2,138
Mar11 101020 103.55 104.20 103.20 103.99 +0.79 167 110 +6
Jun11 101020 104.08 104.08 103.28 104.08 +0.80 0 1 +0
Total Volume and Open Interest 54,459 54,022 -2,132
EuroFX(CME)
Dec10 101020 137.32 139.82 136.88 139.49 +2.17 485,586 216,948 +2,518
Mar11 101020 137.15 139.60 136.83 139.29 +2.15 666 2,725 +129
Jun11 101020 139.06 139.06 136.94 139.06 +2.12 0 66 +0
Total Volume and Open Interest 486,252 219,761 +2,647
Mexican Peso(CME)
Nov10 101020 805.8 805.8 797.8 805.8 +8.0 0 4 +0
Dec10 101020 793.2 804.2 793.2 802.2 +8.0 34,997 137,510 -6,017
Total Volume and Open Interest 34,997 137,858 -6,017
Brazilian Real(CME)
Nov10 101020 596.10 596.10 591.75 596.10 +4.35 0 24 +0
Dec10 101020 592.50 594.00 592.30 594.00 +5.10 415 4,313 +18
Jan11 101020 589.85 589.85 585.30 589.85 +4.55      
Feb11 101020 586.90 586.90 582.20 586.90 +4.70      
Total Volume and Open Interest 415 4,344 +18
30-Year T-Bonds(CBOT)
Dec10 101020 132~120 132~300 131~270 132~210 +0~070 342,448 692,160 +920
Mar11 101020 131~030 131~220 130~210 131~130 +0~070 615 3,358 +435
Jun11 101020 130~150 130~150 129~220 130~070 +0~070 0 11 +0
Total Volume and Open Interest 343,063 695,529 +1,355
10-Year T-Notes(CBOT)
Dec10 101020 126~300 127~070 126~215 127~015 +0~005 1,185,218 1,580,482 -36,720
Mar11 101020 126~090 126~160 125~315 126~115 unch 5,663 17,239 +4,427
Jun11 101020 124~120 125~170 124~120 125~170 unch 31 35 -2
Total Volume and Open Interest 1,190,912 1,597,756 -32,295
5-Year T-Notes(CBOT)
Dec10 101020 121~091 121~111 121~077 121~100 +0~003 498,367 1,049,070 +11,520
Mar11 101020 121~006 121~032 121~004 121~032 +0~003 3 43 +3
Jun11 101020 120~056 120~056 120~053 120~056 +0~003      
Total Volume and Open Interest 498,370 1,049,113 +11,523
2 Year T-Notes(CBOT)
Dec10 101020 109~116 109~121 109~114 109~119 +0~003 144,011 730,714 +1,990
Mar11 101020 109~106 109~109 109~104 109~109 +0~004 3,632 4,491 +3,154
Jun11 101020 109~092 109~092 109~088 109~092 +0~004      
Total Volume and Open Interest 147,643 735,205 +5,144
Eurodollars(CME)
Dec10 101020 99.640 99.655 99.635 99.645 +0.015 273,492 1,079,460 -3,505
Mar11 101020 99.580 99.610 99.575 99.600 +0.030 211,377 1,221,952 +7,980
Jun11 101020 99.535 99.570 99.530 99.565 +0.035 156,657 1,041,623 +8,446
Sep11 101020 99.485 99.520 99.475 99.515 +0.035 163,024 893,152 +8,752
Dec11 101020 99.420 99.450 99.405 99.445 +0.030 161,084 827,701 +2,974
Mar12 101020 99.330 99.375 99.320 99.365 +0.030 179,770 589,602 -4,861
Jun12 101020 99.230 99.275 99.215 99.270 +0.035 131,729 419,860 +13,646
Sep12 101020 99.115 99.165 99.095 99.160 +0.035 120,450 347,026 +3,819
Dec12 101020 98.970 99.025 98.950 99.020 +0.040 121,026 280,755 +24,766
Mar13 101020 98.820 98.880 98.800 98.870 +0.035 103,407 243,470 +1,848
Jun13 101020 98.645 98.705 98.620 98.690 +0.030 61,820 150,200 +3,275
Sep13 101020 98.460 98.515 98.430 98.495 +0.020 55,677 149,173 +3,351
Dec13 101020 98.260 98.310 98.225 98.285 +0.010 39,525 118,203 -1,951
Mar14 101020 98.070 98.120 98.035 98.090 +0.005 32,486 111,185 +1,287
Jun14 101020 97.860 97.910 97.820 97.870 -0.005 27,612 102,485 +1,365
Sep14 101020 97.645 97.690 97.600 97.650 -0.005 25,204 60,713 +669
Dec14 101020 97.410 97.465 97.375 97.425 -0.005 26,647 84,424 +7,612
Mar15 101020 97.230 97.275 97.180 97.230 -0.005 17,831 48,601 +2,128
Total Volume and Open Interest 1,981,804 7,980,361 +94,662
30 Day Federal Funds(CBOT)
Oct10 101020 99.808 99.810 99.808 99.808 unch 7,440 67,816 -955
Nov10 101020 99.820 99.825 99.820 99.825 unch 2,949 95,909 +810
Dec10 101020 99.830 99.835 99.830 99.835 unch 2,040 82,054 +534
Jan11 101020 99.840 99.845 99.835 99.840 unch 3,687 62,633 -2,128
Feb11 101020 99.835 99.840 99.830 99.835 +0.005 2,065 55,870 -665
Mar11 101020 99.835 99.835 99.830 99.835 +0.005 693 28,347 -182
Total Volume and Open Interest 29,697 607,252 +255
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 101020 99.680 99.680 99.680 99.680 +0.003 0 1,490 +0
Mar11 101020 99.700 99.700 99.700 99.700 -0.003 0 567 +0
Jun11 101020 99.710 99.710 99.710 99.710 -0.003      
Sep11 101020 99.705 99.705 99.705 99.705 unch      
Dec11 101020 99.705 99.705 99.705 99.705 unch      
Mar12 101020 99.700 99.700 99.700 99.700 +0.005      
Jun12 101020 99.745 99.745 99.745 99.745 unch      
Sep12 101020 99.695 99.695 99.695 99.695 unch      
Dec12 101020 99.390 99.390 99.390 99.390 unch      
Mar13 101020 99.390 99.390 99.390 99.390 unch      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101020 99.68 99.68 99.68 99.68 0.00 1 2,729 +1
Mar11 101020 99.70 99.70 99.70 99.70 0.00 13 1,546 -8
Jun11 101020 99.71 99.71 99.70 99.71 0.00 230 2,512 -61
Sep11 101020 99.70 99.70 99.70 99.70 0.00 0 1,097 +0
Dec11 101020 99.71 99.71 99.71 99.71 unch 0 110 +0
Mar12 101020 99.69 99.69 99.69 99.69 unch 0 305 +0
Jun12 101020 99.75 99.75 99.75 99.75 unch 0 754 +0
Sep12 101020 99.69 99.69 99.69 99.69 unch 0 310 +0
Total Volume and Open Interest 244 9,367 -68
Japanese Gov't Bonds(SGX)
Dec10 101020 143.59 143.82 143.53 143.64 -0.03 1,831 23,027 -68
Mar11 101020 141.55 141.55 141.55 141.55 -0.03      
Jun11 101020 139.46 139.46 139.46 139.46 -0.03      
Total Volume and Open Interest 1,831 23,027 -68
Euro-Bund(EUREX)
Dec10 101020 130.39 130.45 129.81 129.95 -0.28 1,084,508 927,791 +11,111
Mar11 101020 130.36 130.54 129.94 130.07 -0.28 1,594 7,068 +804
Jun11 101020 128.95 128.95 128.95 128.95 -0.28      
Total Volume and Open Interest 1,086,102 934,859 +11,915
Euro-Bobl(EUREX)
Dec10 101020 120.41 120.45 120.00 120.10 -0.29 505,401 746,042 -7,895
Mar11 101020 120.27 120.27 120.04 120.04 -0.30 1,436 64,748 +882
Jun11 101020 119.94 119.94 119.94 119.94 -0.29      
Total Volume and Open Interest 506,837 810,790 -7,013
3-Mth Euribor(EUREX)
Dec10 101020 98.860 98.860 98.840 98.840 -0.030 23 4,338 +22
Mar11 101020 98.765 98.775 98.745 98.745 -0.040 8 2,525 +0
Jun11 101020 98.705 98.705 98.675 98.675 -0.045 14 3,110 +2
Total Volume and Open Interest 68 11,163 +27
Long Gilt(LIFFE)
Dec10 101020 124~08 124~16 123~30 124~06 +0~04 123,977 294,683 -6,571
Mar11 101020 122~29 122~29 122~29 122~29 +0~04 0 140 +0
Total Volume and Open Interest 123,977 294,823 -6,571
3-Mth Short Sterling(LIFFE)
Dec10 101020 99.24 99.25 99.22 99.24 +0.01 15,161 385,824 -3,072
Mar11 101020 99.20 99.23 99.19 99.20 +0.01 28,733 306,617 -8,199
Jun11 101020 99.15 99.18 99.14 99.15 +0.01 31,763 277,109 +370
Sep11 101020 99.08 99.12 99.07 99.09 +0.01 56,591 363,344 -8,303
Dec11 101020 98.98 99.03 98.97 99.00 +0.02 57,450 452,527 -3,943
Mar12 101020 98.85 98.91 98.84 98.88 +0.04 48,100 291,702 +12,062
Total Volume and Open Interest 315,186 2,455,840 -8,046
3-Mth Euribor(LIFFE)
Dec10 101020 98.865 98.870 98.825 98.840 -0.030 132,876 611,064 -9,520
Mar11 101020 98.790 98.790 98.730 98.745 -0.040 133,519 604,187 -3,097
Jun11 101020 98.725 98.725 98.655 98.675 -0.045 154,156 517,115 -939
Total Volume and Open Interest 1,098,949 3,323,240 -60,200
3-Mth Aus T-Bills(SFE)
Dec10 101020 95.05 95.07 95.04 95.07 +0.02 14,555 183,029 -4,662
Mar11 101020 94.93 94.97 94.91 94.96 +0.03 18,780 145,954 +4,735
Jun11 101020 94.81 94.85 94.80 94.85 +0.04 15,646 88,336 +5,469
Sep11 101020 94.73 94.76 94.70 94.76 +0.04 5,955 53,567 -158
Dec11 101020 94.66 94.69 94.65 94.69 +0.04 3,924 34,468 +2,073
Mar12 101020 94.62 94.66 94.60 94.65 +0.05 1,731 37,293 +984
Jun12 101020 94.59 94.62 94.57 94.62 +0.06 1,962 24,337 +445
Sep12 101020 94.57 94.60 94.54 94.60 +0.06 1,273 8,925 +1,058
Dec12 101020 94.57 94.57 94.57 94.57 +0.05 120 1,471 +120
Mar13 101020 94.57 94.57 94.57 94.57 +0.05 220 1,283 +139
Total Volume and Open Interest 64,166 578,726 +10,203
10-Year Aus T-Bonds(SFE)
Dec10 101020 94.85 94.90 94.82 94.87 +0.02 44,690 356,671 +8,953
Mar11 101020 94.87 94.87 94.87 94.87 +0.02      
Total Volume and Open Interest 44,690 356,671 +8,953
3-Year Aus T-Bonds(SFE)
Dec10 101020 95.06 95.12 95.04 95.10 +0.04 124,438 473,278 +9,278
Mar11 101020 95.08 95.08 95.08 95.08 +0.04      
Total Volume and Open Interest 124,438 473,278 +9,278
Gold(CMX)
Oct10 101020 1336.0 1345.8 1334.2 1343.3 +8.2 301 388 -9
Dec10 101020 1334.4 1348.1 1331.1 1344.2 +8.2 252,504 432,100 -8,061
Feb11 101020 1336.4 1349.2 1334.6 1346.0 +8.2 8,347 46,695 +3,903
Apr11 101020 1334.8 1348.0 1334.8 1347.5 +8.2 708 18,648 +110
Jun11 101020 1340.4 1351.0 1338.0 1349.0 +8.2 1,265 18,440 -279
Aug11 101020 1345.5 1352.8 1345.5 1350.6 +8.2 86 10,820 +0
Oct11 101020 1345.5 1355.1 1345.5 1352.3 +8.2 222 9,607 -34
Dec11 101020 1348.4 1356.9 1348.2 1354.0 +8.2 2,905 19,693 +38
Feb12 101020 1355.8 1355.8 1355.8 1355.8 +8.2 16 6,713 +0
Apr12 101020 1357.6 1357.6 1357.6 1357.6 +8.1 0 5,180 +0
Jun12 101020 1359.6 1359.6 1359.6 1359.6 +8.1 2,006 8,547 -1,563
Aug12 101020 1361.7 1361.7 1361.7 1361.7 +8.0 0 4,527 +0
Total Volume and Open Interest 277,868 630,626 -7,746
Silver(CMX)
Dec10 101020 2338.5 2397.5 2329.0 2386.4 +8.4 78,074 96,463 -1,725
Mar11 101020 2342.5 2398.0 2335.0 2391.9 +8.4 3,631 20,385 +293
May11 101020 2385.0 2404.0 2385.0 2395.0 +8.3 1,350 10,437 +647
Jul11 101020 2358.5 2402.0 2358.5 2397.8 +8.2 109 7,392 +33
Sep11 101020 2361.0 2400.3 2361.0 2400.3 +8.2 126 4,565 +98
Dec11 101020 2362.5 2407.5 2362.5 2404.1 +8.2 350 5,141 +230
Mar12 101020 2407.1 2407.1 2407.1 2407.1 +8.0 0 251 +0
Total Volume and Open Interest 84,848 151,104 -362
Platinum(NYMEX)
Oct10 101020 1683.3 1683.3 1683.3 1683.3 +9.7 12 64 -2
Jan11 101020 1667.6 1691.7 1660.0 1687.3 +9.7 6,142 37,620 -478
Apr11 101020 1684.9 1693.5 1681.0 1692.3 +10.2 15 763 +3
Jul11 101020 1695.6 1695.6 1695.6 1695.6 +10.2 0 24 +0
Total Volume and Open Interest 6,177 38,488 -477
Palladium(NYMEX)
Dec10 101020 570.25 591.00 569.20 590.65 +12.20 3,990 23,434 -439
Mar11 101020 575.55 592.15 575.55 592.15 +12.05 603 1,136 +291
Jun11 101020 593.35 593.35 593.35 593.35 +12.05 0 15 +0
Total Volume and Open Interest 4,593 24,585 -148
Copper(CMX)
Dec10 101020 372.75 381.80 372.00 379.35 +3.60 51,797 100,821 -2,230
Mar11 101020 373.10 382.50 373.10 380.40 +3.65 3,922 34,554 +84
May11 101020 377.05 381.30 377.05 380.10 +3.70 881 8,677 -175
Jul11 101020 377.15 379.75 376.35 379.20 +3.75 271 5,050 +22
Sep11 101020 374.60 377.90 371.75 377.90 +3.75 221 3,683 +55
Total Volume and Open Interest 58,255 162,855 -2,062
DJIA Index(CBOT)
Dec10 101020 10936 11100 10908 11063 +120 555 4,750 +136
Mar11 101020 10975 10993 10975 10993 +120 0 14 +0
Jun11 101020 10933 10933 10813 10933 +120      
Sep11 101020 10875 10875 10755 10875 +120      
Total Volume and Open Interest 555 4,764 +136
E-mini DJIA Index(CBOT)
Dec10 101020 10939 11102 10903 11063 +120 200,575 89,958 -455
Mar11 101020 10893 11020 10868 10993 +120 72 234 -23
Jun11 101020 10933 10933 10933 10933 +120 0 1 +0
Sep11 101020 10875 10875 10875 10875 +120      
Total Volume and Open Interest 200,647 90,193 -478
S & P 500(CME)
Dec10 101020 1163.30 1179.50 1160.60 1174.70 +10.90 21,776 309,834 -3,309
Mar11 101020 1170.00 1172.00 1169.00 1169.40 +10.90 70 4,091 -5
Jun11 101020 1164.50 1167.10 1164.50 1164.50 +10.90 0 2,222 +0
Sep11 101020 1159.50 1162.10 1159.50 1159.50 +10.90      
Total Volume and Open Interest 21,846 316,147 -3,314
S & P 500 E-Mini(Globex)
Dec10 101020 1164.00 1180.00 1160.50 1174.75 +11.00 3,065,772 2,681,018 -7,374
Mar11 101020 1157.25 1174.25 1157.00 1169.50 +11.00 1,142 8,527 +77
Total Volume and Open Interest 3,066,928 2,689,641 -7,298
NASDAQ 100(CME)
Dec10 101020 2066.00 2098.00 2063.30 2083.80 +16.30 756 22,765 +75
Mar11 101020 2081.30 2090.00 2081.00 2081.30 +16.30 0 2 +0
Jun11 101020 2078.80 2078.80 2078.00 2078.80 +16.30      
Total Volume and Open Interest 756 22,767 +75
NASDAQ 100 E-Mini(Globex)
Dec10 101020 2068.00 2098.50 2062.50 2083.80 +16.30 474,153 431,451 +2,694
Mar11 101020 2065.00 2095.50 2061.50 2081.30 +16.30 233 625 +26
Total Volume and Open Interest 474,386 432,080 +2,720
S & P Midcap 400(CME)
Dec10 101020 810.50 822.00 810.50 817.90 +7.60 1,200 2,992 +1,018
Mar11 101020 815.90 815.90 815.50 815.90 +7.60      
Jun11 101020 813.90 813.90 813.50 813.90 +7.60      
Total Volume and Open Interest 1,200 2,992 +1,018
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101020 9490 9520 9330 9490 -5 10,921 32,910 +341
Mar11 101020 9515 9520 9515 9515 -5 0 1 +0
Total Volume and Open Interest 10,921 32,911 +341
Nikkei 225(SGX)
Dec10 101020 9525 9555 9310 9375 -150 81,707 165,064 -2,029
Mar11 101020 9365 9370 9320 9365 -150 1,251 1,976 +1,176
Jun11 101020 9300 9300 9300 9300 -150 0 2,086 +0
Total Volume and Open Interest 82,961 175,480 -853
CAC 40(EURONEXT)
Nov10 101020 3788.5 3824.5 3767.5 3811.5 +22.0 131,702 329,464 +12,303
Dec10 101020 3789.0 3819.5 3769.5 3810.5 +22.0 471 66,076 +397
Jan11 101020 3812.5 3812.5 3812.5 3812.5 +22.0      
Total Volume and Open Interest 132,173 395,655 +12,700
Hang Seng Index(HKFE)
Oct10 101020 23540 23716 23350 23554 -256 77,568 115,121 +4,939
Nov10 101020 23475 23670 23310 23512 -258 1,375 5,531 +401
Dec10 101020 23548 23662 23325 23514 -265 327 5,462 -1
Total Volume and Open Interest 79,333 126,848 +5,313
DAX(EUREX)
Dec10 101020 6499.5 6546.5 6471.0 6537.0 +39.5 151,192 173,318 -731
Mar11 101020 6516.0 6560.5 6490.0 6553.0 +40.0 1,772 9,205 +590
Jun11 101020 6534.5 6579.5 6527.0 6572.5 +40.5 570 2,101 +409
Total Volume and Open Interest 153,534 184,624 +268
FT-SE 100(EURONEXT)
Dec10 101020 5652.50 5724.50 5641.00 5706.50 +22.00 104,620 610,583 -9,015
Mar11 101020 5626.00 5665.50 5626.00 5665.50 +22.00 66 2,319 +47
Jun11 101020 5607.00 5622.00 5607.00 5622.00 +22.50 54 531 +50
Total Volume and Open Interest 104,740 613,443 -8,918
SPI 200(SFE)
Dec10 101020 4667.0 4690.0 4587.0 4632.0 -37.0 37,504 218,583 +3,681
Mar11 101020 4657.0 4676.0 4597.0 4626.0 -37.0 10 2,050 +6
Jun11 101020 4650.0 4650.0 4650.0 4650.0 -37.0 0 1,025 +0
Total Volume and Open Interest 37,773 225,573 +3,921
GSCI(CME)
Nov10 101020 555.50 565.50 554.00 565.50 +14.00 127 14,874 -3
Dec10 101020 561.50 571.50 560.00 571.50 +14.00 4 0 +0
Jan11 101020 565.00 574.00 563.50 574.00 +13.00 2 0 +0
Total Volume and Open Interest 133 14,874 -3
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