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 Fri August 13, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100813 1027.00 1044.00 1027.00 1043.50 +17.50 7,785 17,988 -423
Nov10 100813 1029.00 1044.75 1028.75 1044.00 +15.50 85,043 312,077 -3,148
Jan11 100813 1035.00 1050.75 1035.00 1050.50 +15.50 13,218 78,784 +4,056
Mar11 100813 1040.25 1052.00 1040.25 1051.75 +15.00 4,326 24,154 -9
May11 100813 1035.00 1050.00 1035.00 1049.00 +14.00 3,336 29,921 +1,162
Jul11 100813 1041.00 1054.25 1041.00 1054.25 +13.25 4,635 22,262 +785
Aug11 100813 1042.50 1049.00 1035.75 1049.00 +13.25 15 141 +1
Sep11 100813 1035.50 1035.50 1022.25 1035.50 +13.25 10 88 -1
Nov11 100813 1015.00 1025.00 1015.00 1024.50 +11.50 1,534 23,717 +125
Jan12 100813 1025.00 1027.50 1015.00 1027.50 +11.50 3 161 -49
Mar12 100813 1027.50 1027.50 1016.00 1027.50 +11.50 0 74 +0
May12 100813 1027.50 1027.50 1016.00 1027.50 +11.50 0 80 +0
Jul12 100813 1032.50 1032.50 1021.00 1032.50 +11.50 0 65 +0
Aug12 100813 1027.50 1027.50 1016.00 1027.50 +11.50 0 1 +0
Total Volume and Open Interest 120,528 511,142 +2,174
Soybean Meal(CBOT)
Sep10 100813 301.50 304.10 299.70 302.70 +1.30 14,021 31,488 -328
Oct10 100813 296.40 299.00 294.60 296.70 +0.50 6,366 20,512 +335
Dec10 100813 296.00 298.80 294.60 296.70 +0.50 32,981 107,872 +1,483
Jan11 100813 294.60 296.80 293.00 295.00 +0.50 1,745 8,379 +251
Mar11 100813 293.90 296.10 292.70 294.10 +0.30 1,527 9,219 +394
May11 100813 292.60 293.80 291.00 292.20 unch 1,762 9,268 +299
Jul11 100813 292.00 294.10 291.50 292.80 -0.10 1,441 6,500 +242
Aug11 100813 292.10 292.10 289.50 290.00 -0.70 85 1,185 +21
Sep11 100813 289.10 289.10 286.00 286.00 -1.20 42 771 +17
Oct11 100813 282.50 282.50 279.50 279.50 -1.20 36 585 +13
Total Volume and Open Interest 60,784 198,374 +2,440
Soybean Oil(CBOT)
Sep10 100813 41.22 42.58 41.20 42.52 +1.31 19,397 52,717 -3,795
Oct10 100813 41.48 42.76 41.48 42.70 +1.31 5,563 26,913 +785
Dec10 100813 41.84 43.21 41.83 43.14 +1.31 37,310 176,614 -280
Jan11 100813 42.21 43.45 42.21 43.41 +1.30 2,638 18,017 +754
Mar11 100813 42.56 43.60 42.56 43.60 +1.29 1,603 11,039 +459
May11 100813 42.48 43.76 42.48 43.76 +1.28 1,301 8,045 +344
Jul11 100813 43.30 43.98 43.20 43.98 +1.27 1,238 7,050 +143
Aug11 100813 43.60 44.06 43.42 44.06 +1.27 5 354 -4
Sep11 100813 43.44 44.14 42.87 44.14 +1.27 15 244 +9
Oct11 100813 43.50 44.18 42.91 44.18 +1.27 25 243 -6
Total Volume and Open Interest 70,893 305,596 -1,811
Canola(WCE)
Nov10 100813 457.6 462.8 430.0 462.4 +6.3 8,331 127,753 +696
Jan11 100813 459.7 465.4 439.7 465.4 +6.8 1,377 11,290 -304
Mar11 100813 458.6 465.7 456.5 465.7 +7.2 72 6,214 +10
May11 100813 459.4 464.9 459.4 464.8 +7.2 37 1,721 -18
Jul11 100813 456.0 462.9 435.0 462.9 +8.0 37 2,718 +3
Total Volume and Open Interest 9,864 151,303 +388
Corn(CBOT)
Sep10 100813 406.00 413.75 406.00 411.75 +5.50 135,452 208,926 -24,337
Dec10 100813 421.75 429.00 421.75 427.25 +5.50 256,848 726,782 +37,959
Mar11 100813 434.25 442.00 434.25 440.50 +5.75 42,080 140,667 +8,831
May11 100813 440.00 448.00 440.00 447.25 +5.25 6,955 28,775 +1,958
Jul11 100813 447.50 454.00 447.50 453.75 +5.50 20,067 76,615 +3,084
Sep11 100813 441.00 447.25 441.00 447.25 +5.50 1,142 10,021 +287
Dec11 100813 436.75 444.00 436.75 443.25 +5.50 14,985 111,325 +1,423
Mar12 100813 450.00 453.25 449.25 453.25 +5.50 258 6,667 +97
May12 100813 458.00 459.75 454.25 459.75 +5.50 55 1,147 +1
Jul12 100813 460.75 464.75 459.25 464.75 +5.50 167 3,499 +52
Total Volume and Open Interest 478,823 1,325,077 +29,692
Wheat(CBOT)
Sep10 100813 710.00 724.75 700.25 702.50 -10.50 78,265 98,217 -9,258
Dec10 100813 740.75 756.00 732.25 734.25 -9.50 83,651 236,047 +18,751
Mar11 100813 751.75 772.00 749.00 750.75 -5.50 21,397 62,056 +4,052
May11 100813 749.00 760.00 742.50 744.25 -2.75 3,696 17,731 +244
Jul11 100813 711.75 725.50 710.00 712.00 -2.50 9,623 62,602 -2,037
Sep11 100813 724.75 728.75 717.00 717.00 -4.50 513 6,394 +130
Total Volume and Open Interest 199,604 514,166 +12,363
Wheat(KCBT)
Sep10 100813 725.00 740.75 721.00 723.50 -1.50 13,256 33,449 -2,555
Dec10 100813 740.00 755.25 735.00 738.00 -2.00 14,499 94,675 +4,551
Mar11 100813 749.00 763.00 746.00 748.50 +0.75 5,698 42,893 +1,367
May11 100813 749.00 753.00 737.00 739.75 +3.50 354 6,482 +61
Jul11 100813 708.00 724.00 708.00 717.75 +9.75 1,146 27,010 -293
Sep11 100813 702.00 712.75 702.00 709.75 +7.75 129 2,032 +67
Total Volume and Open Interest 35,233 210,684 +3,176
Wheat(MGE)
Sep10 100813 713.50 730.00 711.75 714.75 -3.00 3,781 12,154 -166
Dec10 100813 727.00 742.50 725.25 728.00 -3.75 3,441 23,443 +2,081
Mar11 100813 739.50 752.75 737.00 738.75 -3.50 1,003 11,194 +370
May11 100813 747.75 750.00 733.50 736.00 -3.00 170 2,069 +53
Jul11 100813 735.25 738.00 721.00 723.00 -4.25 324 6,274 -47
Total Volume and Open Interest 8,987 61,006 +2,335
Oats(CBOT)
Sep10 100813 272.00 279.75 272.00 273.50 +1.50 266 2,018 -32
Dec10 100813 284.50 292.50 284.50 286.50 +1.50 876 8,767 +177
Mar11 100813 299.00 299.00 293.50 295.50 +2.00 35 312 +24
May11 100813 302.00 302.00 300.00 302.00 +2.00 1 14 +1
Total Volume and Open Interest 1,178 11,111 +170
Rough Rice(CBOT)
Sep10 100813 10.84 11.08 10.79 11.00 +0.21 645 5,477 -181
Nov10 100813 11.10 11.35 11.06 11.27 +0.22 1,280 9,463 +325
Jan11 100813 11.45 11.59 11.31 11.52 +0.20 103 1,057 -4
Mar11 100813 11.80 11.82 11.69 11.77 +0.20 51 852 +49
Total Volume and Open Interest 2,091 18,485 +191
Live Cattle(CME)
Aug10 100813 94.250 94.500 93.930 94.330 +0.130 3,338 13,416 -1,495
Oct10 100813 95.385 95.500 94.885 95.080 -0.220 15,930 165,329 -1,385
Dec10 100813 97.500 97.550 97.035 97.330 -0.170 7,710 74,437 +971
Feb11 100813 98.930 99.135 98.580 98.850 -0.300 5,114 39,305 +872
Apr11 100813 100.100 100.385 99.930 100.100 -0.185 2,138 25,956 +425
Jun11 100813 97.150 97.250 96.900 97.180 -0.170 532 11,276 +101
Total Volume and Open Interest 35,054 334,887 -379
Feeder Cattle(CME)
Aug10 100813 111.885 111.885 111.480 111.700 -0.280 1,120 4,667 -393
Sep10 100813 111.930 111.980 111.180 111.300 -0.430 3,329 8,629 -562
Oct10 100813 112.285 112.330 111.400 111.430 -0.855 3,518 12,503 +699
Nov10 100813 112.500 112.535 111.680 111.830 -0.805 481 4,219 -9
Jan11 100813 112.180 112.230 111.580 111.700 -0.550 254 1,903 +82
Mar11 100813 111.500 111.635 111.000 111.450 -0.350 117 729 +16
Apr11 100813 111.900 111.900 111.700 111.900 -0.350 6 68 +5
Total Volume and Open Interest 8,825 32,858 -162
Lean Hogs(CME)
Aug10 100813 82.285 82.930 82.100 82.885 +0.685 2,430 4,590 -1,027
Oct10 100813 74.975 75.635 74.135 74.650 +0.015 11,976 93,115 -796
Dec10 100813 73.430 73.930 72.550 73.250 +0.150 5,641 52,238 -377
Feb11 100813 75.930 76.430 75.450 76.000 +0.070 2,632 23,903 +467
Apr11 100813 77.000 77.285 76.500 77.180 +0.230 1,326 18,045 -186
May11 100813 79.930 80.400 79.635 80.400 +0.250 13 723 +7
Jun11 100813 82.785 83.200 82.450 83.000 -0.080 360 11,354 +154
Jul11 100813 81.250 81.700 80.700 81.700 +0.200 27 2,430 +11
Total Volume and Open Interest 24,460 208,126 -1,708
Class III Milk(CME)
Aug10 100813 15.08 15.08 15.05 15.05 -0.03 31 4,584 -10
Sep10 100813 15.50 15.50 15.37 15.40 -0.14 154 4,681 +16
Oct10 100813 15.17 15.17 15.00 15.04 -0.13 176 4,116 +4
Nov10 100813 14.85 14.85 14.70 14.74 -0.14 93 3,825 -8
Dec10 100813 14.70 14.72 14.56 14.56 -0.18 47 3,940 +13
Total Volume and Open Interest 648 25,552 +114
Cocoa(ICE)
Sep10 100813 2877 2879 2842 2854 -22 7,083 12,302 -3,763
Dec10 100813 2900 2910 2872 2885 -19 11,051 61,448 +3,200
Mar11 100813 2917 2938 2902 2912 -14 2,213 22,641 -345
May11 100813 2940 2956 2927 2935 -13 415 8,279 +190
Jul11 100813 2968 2969 2943 2952 -15 265 4,427 -52
Sep11 100813 2967 2967 2953 2965 -13 98 1,915 +36
Dec11 100813 2979 2979 2970 2979 -12 41 3,700 +3
Total Volume and Open Interest 21,166 119,315 -731
Coffee "C"(ICE)
Sep10 100813 176.00 178.65 173.30 175.50 -0.05 20,985 38,016 -8,423
Dec10 100813 177.50 180.45 175.40 177.60 +0.05 23,419 85,275 +9,982
Mar11 100813 176.00 179.30 175.40 177.10 +0.40 5,936 28,463 +659
May11 100813 176.00 177.65 174.10 175.75 +0.35 429 7,080 +99
Jul11 100813 176.05 176.40 173.15 174.75 +0.25 143 3,356 +18
Sep11 100813 174.75 175.25 172.20 173.80 +0.10 126 1,643 +17
Total Volume and Open Interest 51,070 164,413 +2,376
Orange Juice(ICE)
Sep10 100813 139.00 139.00 136.50 137.95 -0.55 3,437 12,338 -2,349
Nov10 100813 139.50 140.30 138.50 139.95 -0.50 561 9,965 +34
Jan11 100813 141.60 142.00 140.20 141.65 -0.60 2,281 3,499 +1,284
Mar11 100813 142.75 143.50 142.75 143.30 -0.40 3 302 +2
May11 100813 144.70 144.70 144.70 144.70 +0.25 9 213 +0
Jul11 100813 143.30 144.85 143.30 144.85 +0.85 4 1,198 +0
Total Volume and Open Interest 6,295 27,521 -1,029
Sugar #11(ICE)
Oct10 100813 18.92 19.47 18.73 19.42 +0.45 47,194 247,049 +2,254
Mar11 100813 18.35 18.74 18.15 18.71 +0.37 30,388 148,253 +281
May11 100813 17.51 17.80 17.35 17.77 +0.33 9,555 44,942 +307
Jul11 100813 16.72 16.98 16.65 16.95 +0.23 10,458 77,746 +2,160
Oct11 100813 16.45 16.63 16.40 16.61 +0.14 2,181 31,773 -318
Total Volume and Open Interest 102,089 613,899 +4,193
London Cocoa(LCE)
Sep10 100813 2120 2128 2109 2109 -18 2,773 59,697 -495
Dec10 100813 2044 2056 2034 2035 -15 5,052 41,351 +382
Mar11 100813 2056 2066 2048 2050 -11 1,811 39,842 +152
May11 100813 2069 2074 2064 2065 -10 780 14,911 -324
Jul11 100813 2077 2083 2074 2074 -8 740 5,573 +296
Sep11 100813 2091 2091 2080 2080 -8 548 3,755 +518
Dec11 100813 2088 2092 2082 2082 -7 48 6,613 -48
Total Volume and Open Interest 11,752 176,180 +481
London Sugar(LCE)
Oct10 100813 550.40 554.00 546.20 549.90 +0.30 3,719 38,136 -87
Dec10 100813 507.10 510.00 504.40 507.90 +0.80 895 17,350 +275
Mar11 100813 499.50 502.60 496.60 500.70 +0.80 544 9,043 +197
May11 100813 486.00 487.60 483.40 485.90 +0.70 132 4,194 -60
Aug11 100813 470.10 472.20 468.60 471.70 +2.30 111 3,079 +83
Total Volume and Open Interest 5,412 72,480 +419
Cotton(ICE)
Oct10 100813 87.00 89.17 87.00 87.49 +0.74 155 940 +65
Dec10 100813 83.50 85.71 83.23 84.18 +0.63 20,300 135,661 +4,555
Mar11 100813 81.67 83.16 81.55 82.55 +0.78 5,844 46,900 +490
May11 100813 81.95 82.86 81.95 82.29 +0.52 500 2,952 +53
Jul11 100813 82.00 82.90 82.00 82.25 +0.28 256 9,603 +111
Oct11 100813 78.79 78.79 78.79 78.79 +0.61 0 10 +0
Total Volume and Open Interest 27,395 198,989 +5,446
Lumber(CME)
Sep10 100813 199.1 203.2 199.1 202.0 +2.1 203 4,076 -101
Nov10 100813 202.0 205.5 201.8 203.7 +1.1 362 5,358 -1
Jan11 100813 222.9 225.5 222.8 224.4 +2.8 86 393 +73
Mar11 100813 234.9 235.0 234.9 235.0 +0.6 0 20 +0
Total Volume and Open Interest 651 9,850 -29
Crude Oil(NYM)
Sep10 100813 75.75 76.74 75.01 75.39 -0.35 430,788 152,995 -31,721
Oct10 100813 76.16 77.12 75.41 75.77 -0.38 207,419 244,360 +36,351
Nov10 100813 76.88 77.67 76.01 76.36 -0.37 83,434 133,191 +4,286
Dec10 100813 77.40 78.24 76.58 76.94 -0.37 107,125 187,537 -2,899
Jan11 100813 78.59 78.72 77.18 77.49 -0.37 19,360 49,987 +3,159
Feb11 100813 79.00 79.00 77.60 77.97 -0.37 7,509 27,440 -624
Mar11 100813 78.95 79.20 78.00 78.38 -0.38 8,559 25,576 +682
Apr11 100813 78.97 79.16 78.46 78.79 -0.38 8,919 12,862 -1,136
May11 100813 80.33 80.33 79.05 79.19 -0.38 5,445 9,740 -367
Jun11 100813 80.09 80.65 79.17 79.57 -0.38 12,540 49,654 -1,199
Jul11 100813 79.96 79.97 79.91 79.92 -0.38 2,972 24,477 -697
Aug11 100813 79.76 80.18 79.76 80.18 -0.38 1,027 8,016 +251
Sep11 100813 80.42 80.42 80.42 80.42 -0.38 1,197 9,419 +347
Oct11 100813 80.65 80.65 80.65 80.65 -0.37 349 5,950 +87
Nov11 100813 80.91 80.91 80.91 80.91 -0.36 444 10,773 +28
Dec11 100813 82.16 82.28 80.76 81.19 -0.34 23,722 116,632 +1,125
Total Volume and Open Interest 927,216 1,293,404 +9,658
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100813 75.725 76.750 75.025 75.400 -0.350 12,873 5,246 -291
Oct10 100813 76.150 77.100 75.425 75.775 -0.375 1,450 1,355 +200
Nov10 100813 76.550 77.625 76.125 76.350 -0.375 175 320 +13
Dec10 100813 77.825 78.000 76.650 76.950 -0.350 51 181 -1
Jan11 100813 77.500 77.500 77.500 77.500 -0.350 0 8 +0
Feb11 100813 77.975 77.975 77.975 77.975 -0.375      
Mar11 100813 78.375 78.375 78.375 78.375 -0.375 1 1 +0
Apr11 100813 78.800 78.800 78.800 78.800 -0.375 0 1 +0
May11 100813 79.200 79.200 79.200 79.200 -0.375      
Total Volume and Open Interest 14,552 7,165 -78
Heating Oil(NYM)
Sep10 100813 200.15 202.81 198.75 199.56 -0.59 73,777 55,003 -5,972
Oct10 100813 203.30 205.86 201.68 202.42 -0.84 33,129 54,294 +1,198
Nov10 100813 206.24 208.75 204.65 205.32 -0.92 16,032 41,495 +1,215
Dec10 100813 208.99 211.55 207.40 208.16 -0.95 20,434 38,238 -1,896
Jan11 100813 212.36 214.15 210.10 210.81 -0.99 6,210 27,731 +1,363
Feb11 100813 214.11 214.11 212.00 212.58 -1.04 1,033 12,375 +180
Mar11 100813 214.25 214.26 212.80 213.28 -1.13 1,758 10,644 +40
Apr11 100813 213.50 213.77 212.80 213.19 -1.13 527 6,509 +47
May11 100813 213.50 213.59 212.90 213.25 -1.15 628 7,155 +70
Jun11 100813 214.15 215.74 212.93 213.50 -1.21 2,923 20,960 +95
Jul11 100813 215.36 215.36 214.30 214.78 -1.16 81 2,385 -6
Aug11 100813 215.80 216.28 215.80 216.28 -1.13 45 2,409 +7
Total Volume and Open Interest 157,685 298,715 -3,674
Gasoline(NYMEX)
Sep10 100813 195.50 198.13 192.60 193.96 -1.52 63,595 60,529 +7
Oct10 100813 189.90 192.10 187.50 188.47 -1.28 47,988 67,960 +1,954
Nov10 100813 190.52 192.25 187.99 188.88 -1.22 17,733 49,239 +2,380
Dec10 100813 191.55 193.43 189.33 190.21 -1.15 14,071 22,634 +290
Jan11 100813 193.96 193.96 191.75 192.46 -1.18 2,653 12,987 -178
Feb11 100813 196.40 196.40 194.30 194.68 -1.20 864 5,219 +290
Mar11 100813 197.80 197.95 196.60 196.93 -1.20 851 4,151 -115
Apr11 100813 209.40 209.40 208.77 209.18 -1.30 370 7,052 +69
May11 100813 210.08 210.08 210.08 210.08 -1.30 140 4,073 +54
Jun11 100813 212.61 212.61 210.88 210.88 -1.33 426 4,510 -82
Total Volume and Open Interest 148,732 246,576 +4,669
e-miNY RBOB Gasoline(NYM)
Sep10 100813 194.00 194.00 193.96 194.00 -1.50 0 2 +0
Oct10 100813 188.50 188.50 188.47 188.50 -1.30 0 1 +0
Nov10 100813 188.90 188.90 188.88 188.90 -1.20 0 1 +0
Dec10 100813 190.20 190.21 190.20 190.20 -1.20 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Sep10 100813 4.279 4.342 4.269 4.328 +0.032 138,181 111,164 -15,539
Oct10 100813 4.297 4.363 4.290 4.350 +0.035 84,524 162,888 +5,947
Nov10 100813 4.560 4.604 4.552 4.585 +0.012 69,263 124,097 +11,719
Dec10 100813 4.831 4.879 4.830 4.869 +0.021 24,760 53,189 +2,626
Jan11 100813 4.998 5.010 4.968 5.002 +0.029 18,477 83,671 +2,460
Feb11 100813 4.981 4.996 4.957 4.986 +0.029 2,440 18,948 +30
Mar11 100813 4.876 4.914 4.872 4.903 +0.028 4,995 57,197 +947
Apr11 100813 4.745 4.779 4.743 4.771 +0.028 5,303 48,254 +580
May11 100813 4.773 4.800 4.765 4.791 +0.027 1,189 23,399 -37
Jun11 100813 4.786 4.841 4.785 4.841 +0.026 816 8,851 -27
Jul11 100813 4.881 4.903 4.872 4.898 +0.025 819 6,523 +26
Aug11 100813 4.930 4.948 4.915 4.948 +0.026 901 8,432 -74
Sep11 100813 4.953 4.971 4.943 4.970 +0.026 740 6,167 -93
Oct11 100813 5.029 5.050 5.018 5.046 +0.025 2,439 21,395 +261
Nov11 100813 5.250 5.272 5.243 5.272 +0.025 440 6,456 +71
Dec11 100813 5.518 5.541 5.511 5.541 +0.025 494 14,854 +218
Total Volume and Open Interest 356,726 853,466 +9,438
Brent Crude Oil(ICE)
Sep10 100813 75.68 76.43 74.67 75.11 -0.41 169,160 75,448 -21,490
Oct10 100813 76.06 76.79 75.08 75.52 -0.38 173,457 181,704 -2,167
Nov10 100813 76.60 77.33 75.63 76.06 -0.41 69,710 111,935 +10,325
Dec10 100813 77.21 77.90 76.22 76.66 -0.38 57,694 129,712 +3,716
Jan11 100813 77.70 78.35 76.84 77.22 -0.37 8,012 30,476 -382
Feb11 100813 78.28 78.75 77.50 77.75 -0.37 5,239 21,322 -291
Mar11 100813 78.78 79.18 78.02 78.27 -0.36 2,231 15,596 -248
Apr11 100813 79.26 79.66 78.74 78.76 -0.36 2,163 10,724 -367
May11 100813 79.70 80.10 79.19 79.22 -0.35 2,184 16,609 +5
Jun11 100813 80.11 80.69 79.23 79.65 -0.35 5,034 23,841 -447
Jul11 100813 80.06 80.06 80.06 80.06 -0.34 982 8,167 -29
Aug11 100813 80.41 80.41 80.41 80.41 -0.33 653 4,318 +163
Sep11 100813 80.72 80.72 80.72 80.72 -0.32 455 4,486 +1
Oct11 100813 81.00 81.00 81.00 81.00 -0.31 349 3,459 +211
Total Volume and Open Interest 509,421 767,727 -11,324
Gas Oil(ICE)
Sep10 100813 641.00 647.25 634.75 636.75 -11.25 122,687 122,697 +4,258
Oct10 100813 645.50 653.00 640.25 642.25 -11.50 72,938 109,672 +6,117
Nov10 100813 656.25 657.00 644.50 646.25 -12.00 12,336 54,044 +1,474
Dec10 100813 658.00 661.25 648.50 650.25 -12.25 29,148 91,106 -1,006
Jan11 100813 666.00 666.00 653.50 655.25 -12.25 3,677 40,191 +466
Feb11 100813 670.50 670.50 659.75 659.75 -12.50 2,130 25,480 +5
Mar11 100813 669.75 669.75 662.25 663.75 -12.50 1,685 16,316 +146
Apr11 100813 669.00 669.75 666.75 667.00 -12.50 1,343 15,466 +249
May11 100813 680.75 680.75 668.75 670.25 -12.50 439 15,361 +141
Jun11 100813 683.75 683.75 671.75 673.50 -12.25 3,810 42,393 +494
Total Volume and Open Interest 254,333 630,923 +75
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100813 1.761 1.776 1.761 1.768 +0.020 63 607 +18
Oct10 100813 1.739 1.739 1.727 1.734 +0.017 521 1,061 -143
Nov10 100813 1.720 1.730 1.720 1.730 +0.020 126 1,117 -26
Dec10 100813 1.730 1.730 1.720 1.723 +0.014 181 1,980 -91
Jan11 100813 1.720 1.725 1.720 1.723 +0.013 57 1,380 +29
Feb11 100813 1.735 1.735 1.735 1.735 +0.013 13 789 +7
Mar11 100813 1.745 1.745 1.745 1.745 +0.012 6 555 +6
Total Volume and Open Interest 1,087 10,970 -105
WTI Crude Oil(ICE)
Sep10 100813 76.06 76.74 75.01 75.39 -0.35 112,635 57,052 -7,405
Oct10 100813 76.44 77.12 75.40 75.77 -0.38 70,736 87,710 +1,374
Nov10 100813 77.00 77.63 76.00 76.36 -0.37 23,969 42,791 +1,119
Dec10 100813 77.64 78.23 76.61 76.94 -0.37 31,986 89,305 +2,082
Jan11 100813 78.40 78.40 77.19 77.49 -0.37 5,687 16,273 -1,660
Feb11 100813 79.17 79.17 77.97 77.97 -0.37 2,218 10,278 -673
Mar11 100813 78.38 78.38 78.38 78.38 -0.38 1,812 8,846 +237
Apr11 100813 79.20 79.20 78.79 78.79 -0.38 1,522 5,206 +265
May11 100813 79.43 79.46 79.19 79.19 -0.38 2,074 5,306 +719
Jun11 100813 79.96 79.97 79.46 79.57 -0.38 3,840 23,316 -920
Jul11 100813 79.92 79.92 79.92 79.92 -0.38 325 10,516 -12
Aug11 100813 80.18 80.18 80.18 80.18 -0.38 176 2,713 +84
Sep11 100813 80.42 80.42 80.42 80.42 -0.38 93 3,067 -10
Oct11 100813 80.65 80.65 80.65 80.65 -0.37 27 2,613 +200
Nov11 100813 80.91 80.91 80.91 80.91 -0.36 52 6,688 -6
Dec11 100813 81.94 81.94 80.85 81.19 -0.34 6,728 49,135 -1,428
Total Volume and Open Interest 265,472 487,516 -5,107
US Dollar Index(ICE)
Sep10 100813 82.700 83.350 82.290 83.037 +0.270 17,703 31,118 +172
Dec10 100813 82.980 83.395 82.675 83.368 +0.260 96 709 -12
Mar11 100813 83.728 83.728 83.728 83.728 +0.260      
Total Volume and Open Interest 17,799 31,828 +160
Australian Dollar(CME)
Sep10 100813 89.30 90.04 88.90 89.01 -0.07 112,091 114,839 +2,318
Dec10 100813 88.30 89.04 87.98 88.05 -0.07 365 1,168 -36
Mar11 100813 87.09 87.16 87.09 87.09 -0.07 2 1 +1
Total Volume and Open Interest 112,458 116,164 +2,283
British Pound(CME)
Sep10 100813 155.73 156.80 155.64 155.89 +0.25 106,079 136,495 -402
Dec10 100813 155.81 156.70 155.56 155.81 +0.25 208 1,251 +31
Mar11 100813 155.56 155.74 155.49 155.74 +0.25 4 12 +0
Total Volume and Open Interest 106,291 137,759 -371
Canadian Dollar(CME)
Sep10 100813 95.84 96.57 95.71 95.90 +0.19 77,993 93,074 -2,899
Dec10 100813 95.75 96.40 95.54 95.73 +0.18 1,299 5,494 +502
Mar11 100813 95.60 96.05 95.35 95.54 +0.19 297 754 +140
Jun11 100813 95.35 95.35 95.16 95.35 +0.19 26 335 -1
Total Volume and Open Interest 79,615 99,689 -2,258
Japanese Yen(CME)
Sep10 100813 116.46 116.90 115.79 116.00 -0.46 128,351 134,711 -2,184
Dec10 100813 116.58 117.00 115.92 116.11 -0.47 651 1,093 +22
Mar11 100813 116.55 116.72 116.26 116.26 -0.46 0 46 +0
Total Volume and Open Interest 129,002 135,900 -2,162
Swiss Franc(CME)
Sep10 100813 95.28 95.43 94.81 94.94 -0.22 39,008 51,706 +5
Dec10 100813 95.35 95.46 94.95 95.05 -0.22 149 236 -29
Mar11 100813 95.08 95.38 95.08 95.16 -0.22 1 9 +0
Total Volume and Open Interest 39,158 51,952 -24
EuroFX(CME)
Sep10 100813 128.26 129.06 127.49 127.52 -0.70 360,136 239,216 +610
Dec10 100813 128.29 128.99 127.45 127.47 -0.70 1,954 3,686 +26
Mar11 100813 128.00 128.13 127.43 127.43 -0.70 0 252 +0
Total Volume and Open Interest 362,090 243,160 +636
Mexican Peso(CME)
Aug10 100813 786.8 786.8 785.5 786.8 +1.2      
Sep10 100813 783.8 786.2 781.5 784.0 +1.2 19,805 108,713 +2,449
Total Volume and Open Interest 20,000 109,256 +2,583
Brazilian Real(CME)
Sep10 100813 563.50 563.50 562.05 562.05 +0.70 58 2,440 -34
Oct10 100813 557.90 557.90 557.30 557.90 +0.60      
Nov10 100813 554.40 554.40 553.85 554.40 +0.55 0 1 +0
Dec10 100813 550.75 550.75 550.10 550.75 +0.65 2 12 +2
Total Volume and Open Interest 60 2,460 -32
30-Year T-Bonds(CBOT)
Sep10 100813 131~030 132~060 130~310 132~000 +0~250 338,643 719,574 -1,273
Dec10 100813 129~220 130~240 129~220 130~190 +0~250 2,654 8,306 +516
Mar11 100813 129~000 129~150 128~170 129~150 +0~300 1 32 +0
Total Volume and Open Interest 341,298 727,912 -757
10-Year T-Notes(CBOT)
Sep10 100813 125~100 125~205 125~075 125~185 +0~075 1,191,629 1,966,570 +18,982
Dec10 100813 124~130 124~245 124~120 124~235 +0~080 14,471 55,760 +2,495
Mar11 100813 123~240 123~260 123~160 123~260 +0~100 0 64 +0
Total Volume and Open Interest 1,206,100 2,022,428 +21,477
5-Year T-Notes(CBOT)
Sep10 100813 120~036 120~064 120~030 120~054 +0~008 468,781 1,081,323 -10,769
Dec10 100813 119~057 119~086 119~057 119~078 +0~009 15,842 16,070 +3,670
Mar11 100813 118~084 118~084 118~075 118~084 +0~009      
Total Volume and Open Interest 484,623 1,097,393 -7,099
2 Year T-Notes(CBOT)
Sep10 100813 109~071 109~077 109~069 109~075 +0~004 219,460 812,940 -5,941
Dec10 100813 109~052 109~056 109~050 109~054 +0~004 1,321 7,127 +284
Mar11 100813 109~033 109~033 109~029 109~033 +0~004      
Total Volume and Open Interest 220,781 820,067 -5,657
Eurodollars(CME)
Sep10 100813 99.610 99.620 99.595 99.605 -0.005 397,204 888,352 +3,674
Dec10 100813 99.540 99.555 99.520 99.530 -0.015 399,561 1,132,212 -8,255
Mar11 100813 99.470 99.495 99.455 99.465 -0.010 251,175 1,023,857 +93
Jun11 100813 99.365 99.395 99.355 99.370 unch 225,849 926,134 -11,010
Sep11 100813 99.230 99.260 99.225 99.240 +0.005 233,500 990,430 -9,133
Dec11 100813 99.050 99.085 99.045 99.060 +0.005 191,826 699,689 +273
Mar12 100813 98.875 98.910 98.870 98.885 +0.005 147,721 505,626 +6,203
Jun12 100813 98.690 98.730 98.685 98.700 unch 141,400 374,051 -7,592
Sep12 100813 98.510 98.555 98.505 98.525 unch 77,669 264,030 -2,185
Dec12 100813 98.325 98.365 98.315 98.330 -0.005 66,715 180,849 -1,914
Mar13 100813 98.160 98.200 98.145 98.160 -0.010 61,077 217,628 -3,525
Jun13 100813 97.970 98.015 97.960 97.975 -0.015 47,021 138,553 -577
Sep13 100813 97.795 97.835 97.780 97.795 -0.020 20,092 98,992 -959
Dec13 100813 97.615 97.655 97.595 97.610 -0.025 15,380 79,557 -237
Mar14 100813 97.465 97.495 97.435 97.450 -0.030 16,327 63,975 +2,470
Jun14 100813 97.295 97.330 97.265 97.285 -0.030 14,640 56,684 -504
Sep14 100813 97.130 97.160 97.105 97.125 -0.025 13,977 38,494 -1,224
Dec14 100813 96.950 96.990 96.935 96.960 -0.010 21,401 56,099 +3,816
Total Volume and Open Interest 2,408,278 7,906,513 -32,421
30 Day Federal Funds(CBOT)
Aug10 100813 99.820 99.823 99.820 99.820 unch 3,764 73,410 -10
Sep10 100813 99.825 99.830 99.825 99.825 unch 6,130 56,733 -2,290
Oct10 100813 99.835 99.840 99.830 99.835 +0.005 3,853 65,584 +336
Nov10 100813 99.830 99.835 99.830 99.830 unch 3,298 74,301 -78
Dec10 100813 99.830 99.835 99.830 99.830 unch 4,344 67,122 +277
Jan11 100813 99.830 99.835 99.830 99.830 unch 4,433 57,882 +1,260
Total Volume and Open Interest 49,934 593,015 +1,002
30 Day Fed Funds(e-CBOT)
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
Oct10 090519 98.820 98.820 98.810 98.820 unch 0 454  
Nov10 090519 98.660 98.660 98.660 98.660 unch 0 1,342  
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100813 99.647 99.647 99.647 99.647 +0.003 0 990 +0
Dec10 100813 99.685 99.685 99.685 99.685 +0.002 0 542 +0
Mar11 100813 99.700 99.700 99.700 99.700 +0.002 0 367 +0
Jun11 100813 99.700 99.700 99.700 99.700 +0.002      
Sep11 100813 99.695 99.695 99.695 99.695 +0.005      
Dec11 100813 99.700 99.700 99.700 99.700 +0.005      
Mar12 100813 99.665 99.665 99.665 99.665 +0.005      
Jun12 100813 99.715 99.715 99.715 99.715 +0.005      
Sep12 100813 99.775 99.775 99.775 99.775 +0.005      
Dec12 100813 99.470 99.470 99.470 99.470 +0.005      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100813 99.64 99.65 99.64 99.65 +0.00 100 3,597 +4
Dec10 100813 99.68 99.68 99.68 99.68 +0.00 64 1,859 +50
Mar11 100813 99.70 99.70 99.70 99.70 +0.00 100 2,043 +0
Jun11 100813 99.70 99.70 99.70 99.70 +0.00 250 2,617 +0
Sep11 100813 99.69 99.69 99.69 99.69 +0.00 0 108 +0
Dec11 100813 99.70 99.70 99.70 99.70 +0.00 0 106 +0
Mar12 100813 99.67 99.67 99.67 99.67 +0.00 0 305 +0
Jun12 100813 99.71 99.71 99.71 99.71 +0.00 0 754 +0
Total Volume and Open Interest 514 11,701 +54
Japanese Gov't Bonds(SGX)
Sep10 100813 142.24 142.47 142.14 142.46 +0.19 2,825 22,461 +1,510
Dec10 100813 142.15 142.19 142.15 142.19 +0.19 45 169 +37
Mar11 100813 140.10 140.10 140.10 140.10 +0.19      
Total Volume and Open Interest 2,870 22,630 +1,547
Euro-Bund(EUREX)
Sep10 100813 130.98 131.54 130.94 131.48 +0.26 731,646 967,636 +21,322
Dec10 100813 129.52 130.05 129.51 130.00 +0.24 1,888 13,118 +368
Mar11 100813 129.55 130.00 129.55 129.96 +0.24 120 12 +0
Total Volume and Open Interest 733,654 980,766 +21,690
Euro-Bobl(EUREX)
Sep10 100813 121.55 121.73 121.47 121.67 +0.04 392,933 746,340 -19,562
Dec10 100813 120.24 120.44 120.20 120.40 +0.03 1,132 34,245 +894
Mar11 100813 119.67 119.67 119.67 119.67 +0.04      
Total Volume and Open Interest 394,065 780,585 -18,668
3-Mth Euribor(EUREX)
Sep10 100813 99.085 99.085 99.080 99.085 +0.005 17 3,491 -29
Dec10 100813 99.045 99.055 99.045 99.055 +0.010 128 2,733 +82
Mar11 100813 99.010 99.020 99.010 99.020 +0.010 11 1,208 -18
Total Volume and Open Interest 293 11,686 -24
Long Gilt(LIFFE)
Sep10 100813 123~19 123~24 123~14 123~21 -0~02 113,708 296,287 +4,703
Dec10 100813 122~08 122~09 122~08 122~09 -0~02 115 169 +115
Total Volume and Open Interest 113,823 296,456 +4,818
3-Mth Short Sterling(LIFFE)
Sep10 100813 99.26 99.28 99.26 99.27 unch 60,088 345,969 -4,226
Dec10 100813 99.21 99.23 99.20 99.21 -0.01 79,026 422,945 +5,945
Mar11 100813 99.15 99.17 99.13 99.14 -0.02 51,629 291,713 +3,325
Jun11 100813 99.06 99.07 99.03 99.04 -0.02 72,732 291,503 -9,944
Sep11 100813 98.91 98.93 98.88 98.90 -0.02 55,892 352,948 -2,305
Dec11 100813 98.72 98.74 98.69 98.71 -0.02 54,622 365,319 +2,875
Total Volume and Open Interest 439,395 2,573,053 -4,576
3-Mth Euribor(LIFFE)
Sep10 100813 99.080 99.100 99.070 99.085 +0.005 170,138 619,839 +27,316
Dec10 100813 99.045 99.065 99.030 99.055 +0.010 191,873 537,446 +20,643
Mar11 100813 99.015 99.035 98.990 99.020 +0.010 164,113 505,061 +17,321
Total Volume and Open Interest 1,077,142 3,463,311 +77,932
3-Mth Aus T-Bills(SFE)
Sep10 100813 95.22 95.24 95.21 95.22 -0.01 7,955 236,439 -2,286
Dec10 100813 95.17 95.20 95.15 95.16 -0.01 15,470 226,882 -730
Mar11 100813 95.12 95.16 95.10 95.11 -0.02 6,410 84,905 -3,916
Jun11 100813 95.08 95.12 95.04 95.06 -0.03 5,651 66,852 +94
Sep11 100813 95.05 95.07 95.00 95.01 -0.04 4,389 42,585 -1,155
Dec11 100813 95.03 95.03 94.95 94.95 -0.05 2,798 32,189 +1,134
Mar12 100813 95.01 95.01 94.91 94.92 -0.05 1,517 28,427 +116
Jun12 100813 94.93 94.98 94.89 94.89 -0.06 2,084 11,983 +1,125
Sep12 100813 94.95 94.95 94.89 94.89 -0.06 258 2,317 +69
Dec12 100813 94.95 94.95 94.88 94.88 -0.06 3 1,067 -3
Total Volume and Open Interest 46,585 734,722 -5,552
10-Year Aus T-Bonds(SFE)
Sep10 100813 94.97 95.01 94.94 94.96 -0.02 47,816 419,575 +11,306
Dec10 100813 94.95 94.95 94.95 94.95 -0.02      
Total Volume and Open Interest 47,816 419,575 +11,306
3-Year Aus T-Bonds(SFE)
Sep10 100813 95.42 95.45 95.38 95.39 -0.04 154,929 776,932 -6,343
Dec10 100813 95.34 95.34 95.34 95.34 -0.04      
Total Volume and Open Interest 154,929 776,932 -6,343
Gold(CMX)
Aug10 100813 1212.8 1216.0 1212.5 1214.9 +0.1 289 1,012 -126
Oct10 100813 1214.7 1218.6 1211.2 1215.4 unch 7,259 43,590 +655
Dec10 100813 1216.1 1219.8 1212.3 1216.6 -0.1 124,749 350,845 +11,188
Feb11 100813 1218.0 1221.0 1215.5 1218.2 unch 2,520 19,177 +1,232
Apr11 100813 1219.3 1222.2 1217.7 1219.6 unch 243 16,632 -12
Jun11 100813 1218.4 1221.8 1218.4 1221.0 unch 628 16,577 -92
Aug11 100813 1222.6 1222.6 1222.6 1222.6 unch 284 8,308 +107
Oct11 100813 1224.4 1224.5 1223.0 1224.3 unch 260 7,372 -175
Dec11 100813 1228.7 1228.7 1223.3 1226.1 unch 861 15,072 +540
Feb12 100813 1227.0 1228.3 1227.0 1228.3 unch 231 6,648 -175
Apr12 100813 1227.5 1230.7 1227.5 1230.7 +0.1 20 6,127 +20
Jun12 100813 1233.0 1233.4 1229.8 1233.4 +0.1 52 8,234 +30
Total Volume and Open Interest 138,545 539,047 +13,394
Silver(CMX)
Sep10 100813 1807.0 1818.0 1796.0 1810.9 +4.4 27,839 45,079 -2,388
Dec10 100813 1812.0 1823.0 1803.0 1816.5 +4.4 9,479 46,107 +2,883
Mar11 100813 1824.0 1824.0 1811.0 1820.9 +4.4 884 11,399 +147
May11 100813 1823.1 1823.1 1823.1 1823.1 +4.6 15 7,867 +5
Jul11 100813 1825.1 1825.1 1825.1 1825.1 +4.6 753 5,330 +682
Sep11 100813 1827.2 1827.2 1827.2 1827.2 +4.6 11 508 +0
Dec11 100813 1830.3 1830.3 1830.3 1830.3 +4.8 168 4,030 -61
Total Volume and Open Interest 39,253 124,580 +1,439
Platinum(NYMEX)
Oct10 100813 1532.8 1541.9 1519.0 1526.2 -5.4 3,655 29,231 -156
Jan11 100813 1535.0 1535.0 1526.0 1530.6 -5.3 250 1,656 +140
Apr11 100813 1536.0 1536.0 1534.5 1534.5 -5.4 68 42 +34
Jul11 100813 1534.5 1534.5 1534.5 1534.5 -5.4      
Total Volume and Open Interest 3,973 30,929 +18
Palladium(NYMEX)
Sep10 100813 471.45 479.00 468.55 477.25 +6.20 2,377 15,191 -667
Dec10 100813 472.95 480.80 472.30 479.10 +6.15 1,586 4,085 +1,025
Mar11 100813 475.75 480.25 475.75 480.25 +6.20 2 46 +0
Total Volume and Open Interest 3,965 19,329 +358
Copper(CMX)
Sep10 100813 328.60 331.20 323.60 325.20 -3.20 38,267 41,863 -3,850
Dec10 100813 330.60 333.05 325.65 327.25 -3.30 15,142 66,090 +6,347
Mar11 100813 328.80 329.65 328.20 328.50 -3.30 2,092 16,555 +1,324
May11 100813 329.20 329.20 329.20 329.20 -3.30 229 2,224 +212
Jul11 100813 329.40 329.40 329.40 329.40 -3.30 7 2,795 -5
Total Volume and Open Interest 56,794 142,043 +3,453
DJIA Index(CBOT)
Sep10 100813 10275 10357 10226 10266 -5 1,240 8,695 +104
Dec10 100813 10201 10206 10201 10201 -5 0 37 +0
Mar11 100813 10141 10146 10141 10141 -5      
Jun11 100813 10086 10091 10086 10086 -5      
Total Volume and Open Interest 1,240 8,732 +104
E-mini DJIA Index(CBOT)
Sep10 100813 10271 10357 10222 10266 -5 133,247 93,925 +2,115
Dec10 100813 10214 10282 10160 10201 -5 129 313 -14
Mar11 100813 10141 10141 10141 10141 -5 10 23 +4
Jun11 100813 10086 10086 10086 10086 -5 0 1 +0
Total Volume and Open Interest 133,386 94,262 +2,105
S & P 500(CME)
Sep10 100813 1079.80 1089.10 1072.50 1076.10 -3.10 22,378 300,637 -2,051
Dec10 100813 1075.50 1078.10 1071.20 1071.20 -3.10 4 14,994 +2
Mar11 100813 1071.00 1073.30 1066.40 1066.40 -3.10 0 809 +0
Jun11 100813 1062.00 1068.90 1062.00 1062.00 -3.10 0 199 +0
Total Volume and Open Interest 22,382 316,639 -2,049
S & P 500 E-Mini(Globex)
Sep10 100813 1079.50 1089.00 1072.50 1076.00 -3.25 2,180,112 2,746,057 -1,010
Dec10 100813 1075.25 1084.00 1068.00 1071.25 -3.00 3,178 38,197 +1,420
Total Volume and Open Interest 2,183,301 2,784,476 +410
NASDAQ 100(CME)
Sep10 100813 1828.80 1842.30 1815.00 1815.30 -12.00 1,860 15,659 +446
Dec10 100813 1813.30 1815.00 1813.30 1813.30 -11.50 0 36 +0
Mar11 100813 1810.80 1812.30 1810.80 1810.80 -11.50      
Total Volume and Open Interest 1,860 15,695 +446
NASDAQ 100 E-Mini(Globex)
Sep10 100813 1830.00 1842.80 1815.30 1815.30 -12.00 349,332 347,117 +948
Dec10 100813 1828.00 1840.30 1813.30 1813.30 -11.50 310 647 +79
Total Volume and Open Interest 349,642 347,774 +1,027
S & P Midcap 400(CME)
Sep10 100813 735.50 739.00 733.00 733.70 -3.10 5 2,733 -2
Dec10 100813 731.70 731.80 731.70 731.70 -3.10      
Mar11 100813 729.70 729.80 729.70 729.70 -3.10      
Total Volume and Open Interest 5 2,733 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100813 9180 9295 9165 9205 +25 11,387 30,818 -187
Dec10 100813 9260 9260 9185 9210 +25 4 65 +0
Total Volume and Open Interest 11,391 30,883 -187
Nikkei 225(SGX)
Sep10 100813 9240 9285 9075 9285 +115 170,891 209,368 +7,817
Dec10 100813 9155 9235 9045 9235 +115 451 3,247 +152
Mar11 100813 9225 9225 9225 9225 +115 0 41 +0
Total Volume and Open Interest 178,012 219,434 +8,531
CAC 40(EURONEXT)
Aug10 100813 3636.5 3654.5 3563.0 3609.5 -12.0 123,122 353,370 -3,318
Sep10 100813 3631.5 3647.5 3573.0 3604.5 -12.0 3,528 53,447 +3,159
Oct10 100813 3634.0 3648.0 3605.5 3605.5 -12.0 0 28 +0
Total Volume and Open Interest 126,650 408,572 -159
Hang Seng Index(HKFE)
Aug10 100813 21100 21147 20942 21029 +63 88,570 92,447 -8,458
Sep10 100813 21001 21050 20852 20939 +65 2,736 7,170 -75
Total Volume and Open Interest 91,520 101,419 -8,532
DAX(EUREX)
Sep10 100813 6160.0 6178.5 6071.0 6113.5 -28.5 133,718 154,840 -4,174
Dec10 100813 6168.5 6183.0 6083.0 6123.0 -28.5 240 14,394 -82
Mar11 100813 6180.5 6195.0 6107.5 6135.5 -28.0 74 2,053 +23
Total Volume and Open Interest 134,032 171,287 -4,233
FT-SE 100(EURONEXT)
Sep10 100813 5291.50 5298.00 5212.50 5265.00 +5.50 101,274 646,799 +3,348
Dec10 100813 5270.50 5270.50 5214.00 5242.50 +5.50 46 6,635 +12
Mar11 100813 5201.00 5201.00 5201.00 5201.00 +5.50 10 946 +0
Total Volume and Open Interest 101,345 654,477 +3,360
SPI 200(SFE)
Sep10 100813 4366.0 4434.0 4310.0 4430.0 +73.0 44,468 231,553 +4,522
Dec10 100813 4370.0 4450.0 4350.0 4450.0 +73.0 162 3,524 -82
Mar11 100813 4441.0 4441.0 4441.0 4441.0 +73.0 0 1,454 +0
Total Volume and Open Interest 44,637 238,214 +4,440
GSCI(CME)
Aug10 100813 510.90 512.30 507.70 508.45 -1.10 2,875 3,534 -2,407
Sep10 100813 513.40 515.10 511.10 511.75 -1.30 3,127 13,612 +2,560
Oct10 100813 517.50 518.50 515.50 515.75 -1.25      
Total Volume and Open Interest 6,002 17,146 +153
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