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 August 30, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100830 1024.25 1029.00 1016.00 1018.00 -4.00 12,416 9,013 -4,839
Nov10 100830 1030.00 1034.00 1020.50 1022.50 -3.50 59,400 305,171 -2,664
Jan11 100830 1037.25 1042.00 1029.25 1031.25 -3.00 5,027 89,266 +400
Mar11 100830 1039.50 1046.00 1035.00 1036.00 -2.75 2,675 27,782 -225
May11 100830 1041.50 1046.75 1036.00 1037.75 -1.75 2,437 33,031 +455
Jul11 100830 1049.25 1053.00 1043.00 1044.75 -1.75 2,661 26,194 +123
Aug11 100830 1040.00 1040.00 1036.50 1036.50 -1.75 7 174 +0
Sep11 100830 1025.50 1026.50 1023.75 1023.75 -1.75 42 90 +1
Nov11 100830 1018.00 1019.75 1009.00 1012.00 -2.50 2,483 27,583 +74
Jan12 100830 1022.00 1022.00 1017.75 1018.50 -2.50 2 185 -1
Mar12 100830 1020.50 1023.00 1020.50 1020.50 -2.50 2 85 +0
May12 100830 1027.00 1027.00 1022.50 1022.50 -2.50 4 84 +3
Jul12 100830 1025.50 1028.00 1025.50 1025.50 -2.50 0 92 +0
Aug12 100830 1021.00 1023.50 1021.00 1021.00 -2.50 0 2 +0
Total Volume and Open Interest 87,171 520,195 -6,676
Soybean Meal(CBOT)
Sep10 100830 308.20 311.20 307.20 307.60 -0.20 15,170 13,360 -4,219
Oct10 100830 301.10 302.70 297.90 298.20 -0.90 9,604 27,887 +980
Dec10 100830 300.10 303.00 298.00 298.70 -0.80 29,942 119,612 +5,626
Jan11 100830 298.10 302.20 298.10 298.10 -0.80 978 9,414 +129
Mar11 100830 300.50 302.10 298.30 298.30 -0.60 1,263 10,124 +126
May11 100830 299.90 300.50 297.50 297.50 -0.60 1,096 10,466 +273
Jul11 100830 302.50 302.50 298.90 298.90 -0.60 692 8,222 -4
Aug11 100830 299.80 299.90 296.90 296.90 -0.10 90 1,331 +15
Sep11 100830 295.10 295.40 292.50 292.50 -0.50 91 905 +39
Oct11 100830 285.50 285.80 285.50 285.50 -0.30 83 677 +25
Total Volume and Open Interest 59,993 205,304 +3,049
Soybean Oil(CBOT)
Sep10 100830 40.25 40.50 39.79 39.95 -0.25 20,502 14,092 -6,327
Oct10 100830 40.59 40.69 39.97 40.13 -0.26 13,850 32,641 -462
Dec10 100830 40.86 41.10 40.37 40.53 -0.27 46,395 163,506 +75
Jan11 100830 41.29 41.29 40.65 40.81 -0.27 1,791 18,685 +253
Mar11 100830 41.17 41.23 40.90 41.08 -0.28 2,719 12,105 +38
May11 100830 41.79 41.79 41.15 41.32 -0.28 771 8,787 -17
Jul11 100830 41.68 41.87 41.45 41.59 -0.28 392 8,260 -24
Aug11 100830 41.69 41.97 41.69 41.69 -0.28 0 409 +0
Sep11 100830 41.75 42.05 41.73 41.77 -0.28 0 275 +0
Oct11 100830 41.82 42.08 41.82 41.82 -0.26 0 265 +0
Total Volume and Open Interest 87,244 263,324 -6,411
Canola(WCE)
Nov10 100830 464.0 468.0 458.3 462.7 +0.2 15,099 116,586 +2,763
Jan11 100830 468.2 471.7 465.5 467.2 +0.7 1,036 18,152 +474
Mar11 100830 473.9 475.3 467.5 469.4 +0.4 144 5,290 +15
May11 100830 469.4 470.4 469.4 470.4 +0.8 5 2,118 +0
Jul11 100830 476.4 477.7 470.3 472.9 +2.4 145 2,496 +68
Total Volume and Open Interest 16,739 147,020 +3,552
Corn(CBOT)
Sep10 100830 423.25 429.25 422.75 425.50 +4.50 79,140 62,472 -52,387
Dec10 100830 438.75 445.25 438.00 441.50 +5.50 171,863 823,014 +17,284
Mar11 100830 451.25 458.25 451.25 454.50 +5.25 28,320 170,247 +4,143
May11 100830 457.50 464.75 457.50 461.25 +5.00 4,629 36,325 +1,017
Jul11 100830 464.00 470.75 464.00 467.25 +5.00 11,517 96,123 +2,929
Sep11 100830 452.25 458.00 451.25 456.00 +4.75 1,237 13,243 +448
Dec11 100830 441.00 448.00 441.00 446.75 +6.25 11,343 116,646 +782
Mar12 100830 451.00 457.00 451.00 456.75 +6.50 307 8,428 +146
May12 100830 461.00 463.00 456.25 461.75 +5.50 11 1,272 +8
Jul12 100830 465.50 467.00 461.75 465.75 +4.00 114 3,915 +25
Total Volume and Open Interest 309,310 1,345,053 -25,208
Wheat(CBOT)
Sep10 100830 666.00 695.25 665.50 671.25 +8.75 13,926 25,703 -19,733
Dec10 100830 699.25 729.00 699.25 704.50 +9.50 45,576 265,307 +598
Mar11 100830 723.50 749.75 723.50 727.00 +6.75 10,369 68,023 +1,494
May11 100830 726.00 745.75 724.00 724.25 +5.25 1,024 18,270 +58
Jul11 100830 705.00 730.00 705.00 710.25 +5.25 2,667 65,901 +1,144
Sep11 100830 715.00 734.25 711.50 715.75 +4.25 185 8,028 +13
Total Volume and Open Interest 74,500 485,114 -16,328
Wheat(KCBT)
Sep10 100830 701.25 730.00 701.25 710.50 +10.25 7,233 9,859 -2,310
Dec10 100830 717.75 744.75 717.75 724.00 +10.00 13,291 104,829 +955
Mar11 100830 723.25 753.50 723.25 734.25 +11.25 3,894 45,498 +1,042
May11 100830 735.00 747.75 726.75 729.50 +8.00 229 7,723 +115
Jul11 100830 707.00 734.25 707.00 713.00 +6.00 444 27,471 +105
Sep11 100830 721.00 730.25 711.00 711.00 +5.00 79 2,265 +48
Total Volume and Open Interest 25,287 201,927 -28
Wheat(MGE)
Sep10 100830 715.00 733.00 714.50 715.00 +8.00 2,839 4,636 -1,746
Dec10 100830 713.00 741.00 713.00 719.50 +7.00 5,522 26,724 +346
Mar11 100830 718.00 748.75 718.00 727.50 +7.75 647 13,946 +404
May11 100830 736.00 743.50 726.50 726.50 +8.00 42 2,375 +11
Jul11 100830 727.00 741.50 722.75 722.75 +8.25 133 6,398 +82
Total Volume and Open Interest 9,270 60,587 -869
Oats(CBOT)
Sep10 100830 264.75 269.25 264.50 264.50 -1.00 220 917 -281
Dec10 100830 279.00 285.00 278.25 278.25 -0.25 772 9,388 -122
Mar11 100830 294.00 294.00 289.00 289.00 unch 43 431 +24
May11 100830 294.50 294.50 294.25 294.50 +0.25 0 15 +0
Total Volume and Open Interest 1,035 10,756 -379
Rough Rice(CBOT)
Sep10 100830 11.25 11.42 11.16 11.22 +0.01 802 2,940 -475
Nov10 100830 11.50 11.69 11.43 11.49 +0.01 1,535 12,247 +293
Jan11 100830 11.90 11.90 11.70 11.77 +0.01 75 1,402 +26
Mar11 100830 12.04 12.05 12.03 12.03 +0.01 3 959 +2
Total Volume and Open Interest 2,415 19,135 -154
Live Cattle(CME)
Aug10 100830 98.080 98.080 96.550 97.250 -0.800 1,263 1,259 -524
Oct10 100830 98.230 98.650 97.830 98.050 -0.050 20,801 159,381 -2,957
Dec10 100830 100.450 101.000 100.285 100.650 -0.100 9,592 84,575 +2,437
Feb11 100830 101.000 101.550 100.850 101.285 -0.045 5,187 47,841 +523
Apr11 100830 102.385 103.000 102.230 102.885 +0.055 4,372 33,590 +1,083
Jun11 100830 99.000 99.450 98.850 99.150 -0.150 688 15,040 +237
Total Volume and Open Interest 42,484 348,924 +901
Feeder Cattle(CME)
Sep10 100830 116.300 116.300 114.900 115.100 -1.185 589 6,304 -35
Oct10 100830 116.785 117.150 115.700 115.930 -1.070 2,132 17,477 +304
Nov10 100830 116.680 117.230 115.980 116.450 -0.850 748 6,825 +297
Jan11 100830 116.150 116.200 115.350 115.680 -0.620 446 3,951 +202
Mar11 100830 115.230 115.250 114.500 115.050 -0.500 84 1,919 +55
Apr11 100830 115.500 115.600 114.650 114.900 -0.580 48 348 +1
May11 100830 115.400 115.400 114.800 114.900 -0.580 40 800 +21
Total Volume and Open Interest 4,092 37,629 -1,122
Lean Hogs(CME)
Oct10 100830 75.000 75.680 74.800 74.885 +0.055 14,412 91,465 -1,005
Dec10 100830 72.580 73.200 72.580 72.750 +0.170 5,676 58,245 +1,512
Feb11 100830 75.035 75.700 75.035 75.100 +0.020 2,418 28,181 +155
Apr11 100830 75.950 76.350 75.850 76.000 +0.100 2,457 22,257 +636
May11 100830 79.300 80.000 79.285 80.000 -0.200 7 871 +2
Jun11 100830 82.150 82.600 82.000 82.350 +0.215 371 14,018 +37
Jul11 100830 80.550 81.200 80.350 81.200 +0.200 19 2,808 +15
Aug11 100830 78.900 79.200 78.600 79.200 unch 19 1,696 +13
Total Volume and Open Interest 25,384 219,909 +1,363
Class III Milk(CME)
Aug10 100830 15.14 15.16 15.14 15.15 unch 13 4,595 +0
Sep10 100830 15.86 15.88 15.81 15.86 -0.02 194 4,698 +43
Oct10 100830 15.60 15.60 15.46 15.49 -0.11 225 4,799 -49
Nov10 100830 15.00 15.01 14.86 14.88 -0.13 104 3,921 +20
Dec10 100830 14.56 14.61 14.51 14.53 -0.03 65 4,055 +29
Total Volume and Open Interest 1,041 27,673 +332
Cocoa(ICE)
Sep10 100830 2661 2672 2661 2672 -3 7 63 -7
Dec10 100830 2721 2746 2705 2714 -4 8,226 65,823 +434
Mar11 100830 2761 2773 2738 2745 -4 1,979 25,320 +767
May11 100830 2766 2768 2758 2764 -4 686 10,548 -56
Jul11 100830 2785 2785 2776 2782 -4 98 4,604 +15
Sep11 100830 2806 2806 2795 2798 -4 14 2,296 +10
Dec11 100830 2820 2824 2810 2811 -4 32 4,197 +31
Total Volume and Open Interest 11,044 117,808 +1,196
Coffee "C"(ICE)
Sep10 100830 176.70 181.50 176.50 179.55 +2.50 19 556 -18
Dec10 100830 179.70 184.30 176.80 181.40 +2.55 14,447 94,553 +1,089
Mar11 100830 179.25 184.20 177.00 181.40 +2.50 1,933 31,522 +488
May11 100830 178.50 182.80 178.50 180.05 +2.30 746 8,049 +34
Jul11 100830 179.00 181.85 178.65 179.15 +2.20 282 3,611 +131
Sep11 100830 178.70 181.00 178.35 178.35 +2.10 71 1,906 +41
Total Volume and Open Interest 17,524 141,049 +1,768
Orange Juice(ICE)
Sep10 100830 134.30 137.85 133.80 137.60 +3.10 450 3,012 -387
Nov10 100830 136.50 140.65 136.10 140.35 +3.35 867 14,819 +83
Jan11 100830 138.40 142.10 137.75 141.60 +3.40 169 4,426 +103
Mar11 100830 139.90 143.50 139.50 143.25 +3.35 31 631 +24
May11 100830 145.00 145.00 145.00 145.00 +3.65 12 237 +12
Jul11 100830 142.50 146.00 142.50 146.00 +3.80 0 1,199 +0
Total Volume and Open Interest 1,529 24,331 -165
Sugar #11(ICE)
Oct10 100830 19.96 20.14 19.50 19.81 -0.15 49,657 247,184 -3,057
Mar11 100830 19.39 19.57 19.05 19.37 unch 36,135 177,777 +1,854
May11 100830 18.38 18.50 18.03 18.34 +0.05 7,815 50,995 +231
Jul11 100830 17.30 17.51 17.10 17.35 +0.14 5,694 80,479 +82
Oct11 100830 16.90 17.04 16.75 16.90 +0.11 2,842 31,440 +512
Total Volume and Open Interest 105,556 654,033 +62
London Cocoa(LCE)
Sep10 100827 2017 2033 1981 1981 -42 1,800 56,748 +56
Dec10 100827 1935 1961 1929 1931 -14 6,097 43,026 -797
Mar11 100827 1947 1973 1940 1943 -14 2,824 43,704 +1,276
May11 100827 1961 1985 1953 1955 -15 824 16,128 +157
Jul11 100827 1992 1996 1969 1969 -12 578 5,996 +206
Sep11 100827 2002 2003 1975 1975 -9 97 4,149 +81
Dec11 100827 2003 2006 1981 1983 -3 238 8,335 +90
Total Volume and Open Interest 12,478 182,556 +1,081
London Sugar(LCE)
Oct10 100827 569.90 584.00 563.30 577.30 +7.40 4,223 28,895 -1,491
Dec10 100827 514.10 529.00 511.30 523.80 +9.40 1,840 17,729 +434
Mar11 100827 511.00 521.80 505.50 518.00 +6.80 828 11,329 +288
May11 100827 493.10 505.10 490.80 502.40 +8.00 94 4,591 +49
Aug11 100827 473.00 485.20 472.20 483.60 +8.30 72 3,592 -25
Total Volume and Open Interest 7,059 67,043 -744
Cotton(ICE)
Oct10 100830 89.08 89.99 88.89 89.37 +0.34 76 968 +27
Dec10 100830 85.93 86.85 85.75 86.43 +0.36 8,044 144,986 +482
Mar11 100830 84.80 85.10 84.21 84.83 +0.15 1,406 51,667 +251
May11 100830 84.70 84.98 84.35 84.86 +0.16 293 4,366 -36
Jul11 100830 84.87 85.36 84.75 85.30 +0.23 505 10,848 +219
Oct11 100830 80.36 80.36 80.36 80.36 -0.87 0 10 +0
Total Volume and Open Interest 10,675 216,862 +1,139
Lumber(CME)
Sep10 100830 213.8 214.4 211.0 213.9 +2.4 140 1,978 -66
Nov10 100830 212.0 214.1 211.3 213.7 +2.7 254 5,762 +88
Jan11 100830 231.5 232.4 231.0 231.4 +1.4 22 926 +5
Mar11 100830 243.9 243.9 243.9 243.9 unch 1 44 +1
Total Volume and Open Interest 417 8,713 +28
Crude Oil(NYM)
Oct10 100830 75.50 75.58 74.01 74.70 -0.47 477,903 303,054 -6,449
Nov10 100830 76.49 76.67 75.27 75.91 -0.30 205,232 144,432 -3,049
Dec10 100830 77.62 77.80 76.58 77.17 -0.13 152,689 194,478 -4,963
Jan11 100830 78.27 78.63 77.53 78.13 -0.02 37,841 53,390 -435
Feb11 100830 79.18 79.18 78.38 78.89 +0.05 15,163 28,757 +695
Mar11 100830 79.75 79.75 79.00 79.51 +0.08 11,349 35,058 +1,721
Apr11 100830 79.66 79.98 79.53 79.98 +0.08 5,691 15,535 +727
May11 100830 80.24 80.42 80.20 80.42 +0.07 4,759 11,943 +427
Jun11 100830 80.78 80.90 80.25 80.85 +0.07 16,767 52,857 +1,867
Jul11 100830 81.10 81.35 80.78 81.26 +0.08 2,713 25,280 +113
Aug11 100830 81.34 81.58 81.34 81.58 +0.07 2,049 8,675 +77
Sep11 100830 81.65 81.88 81.39 81.88 +0.05 2,159 11,193 -34
Oct11 100830 82.18 82.18 82.18 82.18 +0.03 1,799 6,954 +466
Nov11 100830 82.50 82.50 82.50 82.50 +0.02 1,488 12,070 -40
Dec11 100830 82.90 83.04 82.38 82.84 +0.01 27,902 118,242 -1,159
Jan12 100830 83.05 83.05 83.05 83.05 -0.01 130 10,421 +4
Total Volume and Open Interest 978,936 1,242,039 -10,515
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100830 75.475 75.600 74.025 74.700 -0.475 23,438 6,097 +958
Nov10 100830 76.550 76.675 75.450 75.900 -0.300 876 806 +67
Dec10 100830 77.925 77.925 76.800 77.175 -0.125 191 465 +19
Jan11 100830 77.925 78.125 77.925 78.125 -0.025 3 15 -1
Feb11 100830 78.900 78.900 78.900 78.900 +0.050 0 5 +0
Mar11 100830 79.500 79.500 79.500 79.500 +0.075 0 6 +0
Apr11 100830 79.975 79.975 79.975 79.975 +0.075 1 3 +0
May11 100830 80.425 80.425 80.425 80.425 +0.075      
Total Volume and Open Interest 24,509 7,508 +1,043
Heating Oil(NYM)
Sep10 100830 205.17 205.17 201.45 202.52 -1.91 21,803 12,447 -4,330
Oct10 100830 206.10 206.75 203.00 203.77 -1.98 58,217 87,533 +3,223
Nov10 100830 208.61 208.94 204.84 206.01 -1.93 12,995 42,519 +362
Dec10 100830 211.03 211.31 207.80 208.49 -1.80 15,671 50,017 +1,526
Jan11 100830 213.53 213.53 210.48 211.08 -1.68 5,288 31,883 +808
Feb11 100830 212.36 213.50 212.36 212.70 -1.56 2,252 14,553 -162
Mar11 100830 213.05 214.22 213.05 213.46 -1.48 1,558 13,097 +216
Apr11 100830 213.40 214.35 213.40 213.59 -1.43 235 6,650 -17
May11 100830 213.94 213.94 213.94 213.94 -1.36 430 7,171 +286
Jun11 100830 214.62 215.18 214.19 214.51 -1.30 1,940 24,043 +427
Jul11 100830 216.13 216.13 216.13 216.13 -1.30 32 2,454 -5
Aug11 100830 217.91 217.91 217.91 217.91 -1.30 43 2,316 -3
Total Volume and Open Interest 121,972 316,537 +2,802
Gasoline(NYMEX)
Sep10 100830 196.54 196.54 192.89 193.41 -1.38 20,942 17,517 -4,542
Oct10 100830 192.90 192.90 189.60 190.78 -0.70 39,663 91,450 +544
Nov10 100830 192.48 192.91 189.73 191.01 -0.66 10,190 47,448 +419
Dec10 100830 193.83 193.83 191.13 192.16 -0.63 8,676 28,596 +1,382
Jan11 100830 195.80 195.90 193.23 194.36 -0.54 3,464 16,550 +1,066
Feb11 100830 196.06 196.78 195.76 196.72 -0.51 1,724 5,638 -35
Mar11 100830 198.67 199.12 197.88 199.06 -0.50 1,537 5,080 +336
Apr11 100830 211.25 211.25 211.25 211.25 -0.55 1,434 8,803 +289
May11 100830 212.44 212.44 212.44 212.44 -0.53 471 3,514 -281
Jun11 100830 213.16 213.50 213.16 213.50 -0.54 964 7,707 +46
Total Volume and Open Interest 89,702 243,399 -749
e-miNY RBOB Gasoline(NYM)
Sep10 100830 193.40 193.41 193.40 193.40 -1.40 0 4 +0
Oct10 100830 190.80 190.80 190.78 190.80 -0.70 0 2 +0
Nov10 100830 191.00 191.01 191.00 191.00 -0.70 0 1 +0
Dec10 100830 192.20 192.20 192.16 192.20 -0.60 0 1 +0
Total Volume and Open Interest 0 14 +0
Natural Gas(NYM)
Oct10 100830 3.746 3.878 3.693 3.812 +0.107 106,037 202,519 +1,090
Nov10 100830 4.047 4.172 3.983 4.124 +0.121 31,618 144,531 +926
Dec10 100830 4.350 4.490 4.300 4.445 +0.119 16,223 58,246 -485
Jan11 100830 4.525 4.645 4.467 4.611 +0.118 19,542 84,511 -23
Feb11 100830 4.470 4.623 4.454 4.600 +0.118 4,809 21,682 +1,045
Mar11 100830 4.420 4.566 4.420 4.536 +0.114 6,390 56,462 -761
Apr11 100830 4.370 4.480 4.340 4.453 +0.114 4,988 52,263 +203
May11 100830 4.350 4.505 4.350 4.482 +0.114 1,918 21,389 +138
Jun11 100830 4.450 4.557 4.450 4.540 +0.113 2,207 8,564 -65
Jul11 100830 4.502 4.623 4.502 4.612 +0.111 2,047 7,446 +544
Aug11 100830 4.607 4.679 4.604 4.664 +0.109 1,293 8,218 +115
Sep11 100830 4.625 4.699 4.625 4.686 +0.107 1,474 8,195 +516
Oct11 100830 4.690 4.787 4.690 4.768 +0.107 2,215 19,919 +52
Nov11 100830 4.989 5.034 4.983 5.021 +0.100 562 6,735 +75
Dec11 100830 5.300 5.340 5.289 5.323 +0.097 606 16,032 +158
Jan12 100830 5.453 5.517 5.453 5.503 +0.097 548 13,915 +17
Total Volume and Open Interest 204,187 816,790 -6,251
Brent Crude Oil(ICE)
Oct10 100830 76.65 77.05 75.91 76.60 -0.05 181,973 217,932 +0
Nov10 100830 77.23 77.41 76.34 76.99 -0.02 70,041 169,776 +0
Dec10 100830 77.90 78.00 76.96 77.62 +0.02 62,291 124,892 +0
Jan11 100830 78.40 78.40 77.61 78.22 +0.05 14,941 38,940 +0
Feb11 100830 78.94 78.94 78.16 78.78 +0.07 6,033 26,199 +0
Mar11 100830 79.03 79.35 78.73 79.35 +0.10 7,693 19,413 +0
Apr11 100830 80.02 80.02 79.59 79.93 +0.12 5,596 12,612 +0
May11 100830 80.55 80.55 80.11 80.46 +0.12 4,008 16,360 +0
Jun11 100830 81.03 81.03 80.40 80.95 +0.11 9,280 27,790 +0
Jul11 100830 81.43 81.43 81.43 81.43 +0.11 1,394 8,112 +0
Aug11 100830 81.86 81.86 81.86 81.86 +0.12 997 5,136 +0
Sep11 100830 82.22 82.22 82.22 82.22 +0.11 618 5,834 +0
Oct11 100830 82.57 82.57 82.57 82.57 +0.12 378 4,168 +0
Nov11 100830 82.88 82.88 82.88 82.88 +0.10 349 8,238 +0
Total Volume and Open Interest 383,570 806,316 +0
Gas Oil(ICE)
Sep10 100830 651.00 651.00 641.00 646.50 +3.00 29,094 97,840 +0
Oct10 100830 653.75 654.75 644.00 649.50 +2.50 45,885 119,718 +0
Nov10 100830 657.50 657.50 647.00 652.50 +2.75 12,413 60,280 +0
Dec10 100830 660.00 660.00 651.25 655.50 +2.75 14,512 92,241 +0
Jan11 100830 663.50 664.00 656.00 659.75 +2.75 2,315 44,550 +0
Feb11 100830 664.50 664.50 659.75 663.50 +2.75 1,417 28,658 +0
Mar11 100830 668.25 668.50 663.00 667.25 +2.75 580 17,514 +0
Apr11 100830 671.75 672.00 666.25 670.50 +2.75 1,100 16,829 +0
May11 100830 675.00 675.00 674.00 674.00 +3.00 882 16,553 +0
Jun11 100830 679.75 680.00 674.25 677.25 +3.00 3,958 45,964 +0
Total Volume and Open Interest 117,581 652,466 +0
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100830 1.935 1.950 1.935 1.939 +0.013 144 251 -10
Oct10 100830 1.843 1.843 1.830 1.830 +0.015 108 925 +34
Nov10 100830 1.730 1.781 1.730 1.780 +0.011 23 1,007 -11
Dec10 100830 1.760 1.764 1.729 1.760 +0.005 19 1,878 +3
Jan11 100830 1.779 1.779 1.766 1.768 +0.007 19 1,394 -11
Feb11 100830 1.795 1.795 1.783 1.784 +0.011 16 882 +5
Mar11 100830 1.795 1.796 1.795 1.795 +0.014 23 683 +13
Total Volume and Open Interest 399 10,235 +46
WTI Crude Oil(ICE)
Oct10 100830 75.47 75.58 74.01 74.70 -0.47 131,759 86,379 +0
Nov10 100830 76.61 76.61 75.29 75.91 -0.30 60,771 51,436 +0
Dec10 100830 77.64 77.65 76.58 77.17 -0.13 47,708 99,125 +0
Jan11 100830 77.67 78.13 77.60 78.13 -0.02 13,339 15,026 +0
Feb11 100830 78.56 78.89 78.37 78.89 +0.05 5,755 10,880 +0
Mar11 100830 79.28 79.51 78.97 79.51 +0.08 3,199 9,162 +0
Apr11 100830 79.50 79.98 79.50 79.98 +0.08 1,685 6,034 +0
May11 100830 79.95 80.42 79.95 80.42 +0.07 1,415 3,879 +0
Jun11 100830 80.41 80.85 80.30 80.85 +0.07 4,814 22,578 +0
Jul11 100830 81.26 81.26 81.26 81.26 +0.08 650 10,486 +0
Aug11 100830 81.58 81.58 81.58 81.58 +0.07 383 3,479 +0
Sep11 100830 81.88 81.88 81.88 81.88 +0.05 409 3,782 +0
Oct11 100830 82.18 82.18 82.18 82.18 +0.03 485 3,152 +0
Nov11 100830 82.50 82.50 82.50 82.50 +0.02 277 5,818 +0
Dec11 100830 82.58 82.92 82.30 82.84 +0.01 12,577 48,231 +0
Jan12 100830 83.05 83.05 83.05 83.05 -0.01 8 4,616 +0
Total Volume and Open Interest 288,186 445,662 +0
US Dollar Index(ICE)
Sep10 100830 82.850 83.405 82.790 83.225 +0.257 23,076 24,364 +137
Dec10 100830 83.180 83.600 83.180 83.555 +0.257 214 922 +1
Mar11 100830 83.915 83.915 83.915 83.915 +0.257      
Total Volume and Open Interest 23,290 25,288 +138
Australian Dollar(CME)
Sep10 100830 90.01 90.19 89.02 89.24 -0.50 109,964 101,631 +635
Dec10 100830 89.07 89.22 88.09 88.28 -0.50 277 3,116 -7
Mar11 100830 87.88 87.88 87.36 87.36 -0.48 0 7 +0
Total Volume and Open Interest 110,241 104,910 +628
British Pound(CME)
Sep10 100830 155.30 155.77 154.48 154.64 -0.48 108,482 133,614 -2,563
Dec10 100830 155.13 155.65 154.38 154.55 -0.48 282 3,027 +78
Mar11 100830 154.46 154.96 154.46 154.46 -0.50 5 146 +2
Total Volume and Open Interest 108,769 136,788 -2,483
Canadian Dollar(CME)
Sep10 100830 95.20 95.46 94.27 94.43 -0.57 109,105 90,219 +4,754
Dec10 100830 95.03 95.25 94.12 94.27 -0.58 1,636 11,569 +389
Mar11 100830 95.06 95.06 94.11 94.11 -0.58 84 1,143 +60
Jun11 100830 94.80 94.80 93.93 93.93 -0.58 4 414 +1
Total Volume and Open Interest 110,830 103,391 +5,205
Japanese Yen(CME)
Sep10 100830 117.13 118.36 116.41 118.09 +0.94 181,268 129,747 -6,591
Dec10 100830 117.15 118.47 116.55 118.21 +0.94 1,327 3,105 +249
Mar11 100830 118.37 118.37 117.42 118.37 +0.95 2 74 +1
Total Volume and Open Interest 182,597 132,994 -6,341
Swiss Franc(CME)
Sep10 100830 97.29 97.69 97.01 97.46 +0.29 39,618 55,860 -340
Dec10 100830 97.32 97.77 97.13 97.55 +0.28 245 682 +29
Mar11 100830 97.65 97.65 97.40 97.65 +0.25 0 11 +0
Total Volume and Open Interest 39,863 56,554 -311
EuroFX(CME)
Sep10 100830 127.65 127.66 126.58 126.66 -0.65 313,182 230,998 -1,290
Dec10 100830 127.60 127.60 126.58 126.63 -0.66 3,594 9,398 +2,011
Mar11 100830 126.60 127.26 126.60 126.60 -0.66 14 313 +0
Total Volume and Open Interest 316,790 240,716 +721
Mexican Peso(CME)
Sep10 100830 768.0 768.8 758.2 759.8 -6.5 34,355 88,946 -1,610
Oct10 100830 758.0 764.5 758.0 758.0 -6.5      
Total Volume and Open Interest 34,517 90,625 -1,533
Brazilian Real(CME)
Sep10 100830 568.20 568.20 566.50 568.20 +1.70 1,493 1,562 -14
Oct10 100830 564.15 566.45 564.15 564.15 -2.30      
Nov10 100830 560.60 562.85 560.60 560.60 -2.25 0 1 +0
Dec10 100830 560.00 560.00 558.00 558.00 +1.10 70 1,635 +57
Total Volume and Open Interest 1,563 3,205 +43
30-Year T-Bonds(CBOT)
Sep10 100830 133~200 135~250 133~120 135~150 +1~250 589,149 201,178 -124,988
Dec10 100830 132~090 134~140 132~010 134~030 +1~250 289,613 588,809 +98,389
Mar11 100830 132~310 132~310 131~060 132~310 +1~250 0 32 +0
Total Volume and Open Interest 878,762 790,019 -26,599
10-Year T-Notes(CBOT)
Sep10 100830 125~035 126~085 124~295 126~030 +0~290 2,060,149 551,802 -408,739
Dec10 100830 123~305 125~140 123~305 125~090 +0~300 998,488 1,391,312 +316,144
Mar11 100830 124~195 124~195 123~215 124~195 +0~300 3 66 -2
Total Volume and Open Interest 3,058,640 1,943,214 -92,597
5-Year T-Notes(CBOT)
Sep10 100830 120~037 120~112 120~008 120~102 +0~065 813,892 412,788 -199,906
Dec10 100830 119~081 120~018 119~040 120~006 +0~067 501,675 697,604 +151,700
Mar11 100830 119~012 119~012 118~073 119~012 +0~067      
Total Volume and Open Interest 1,315,567 1,110,392 -48,206
2 Year T-Notes(CBOT)
Sep10 100830 109~075 109~093 109~069 109~090 +0~019 503,994 202,193 -173,639
Dec10 100830 109~049 109~075 109~049 109~072 +0~024 385,852 540,711 +123,976
Mar11 100830 109~046 109~046 109~022 109~046 +0~024      
Total Volume and Open Interest 889,846 742,904 -49,663
Eurodollars(CME)
Sep10 100830 99.683 99.690 99.680 99.685 +0.005 113,892 844,701 -8,408
Dec10 100830 99.570 99.600 99.570 99.590 +0.025 180,151 1,118,023 +7,413
Mar11 100830 99.505 99.550 99.505 99.535 +0.030 260,586 1,102,759 +34,460
Jun11 100830 99.400 99.465 99.400 99.450 +0.055 207,362 889,690 +2,960
Sep11 100830 99.255 99.345 99.255 99.325 +0.075 273,135 939,289 -16,287
Dec11 100830 99.080 99.190 99.080 99.160 +0.090 242,642 721,708 +7,608
Mar12 100830 98.900 99.015 98.890 98.985 +0.100 207,037 500,549 +7,379
Jun12 100830 98.705 98.830 98.695 98.800 +0.115 186,965 377,332 -3,357
Sep12 100830 98.515 98.655 98.505 98.625 +0.125 130,515 271,580 +2,699
Dec12 100830 98.325 98.470 98.315 98.435 +0.130 109,154 194,644 +98
Mar13 100830 98.160 98.310 98.150 98.270 +0.125 72,527 213,580 -5,316
Jun13 100830 97.980 98.130 97.965 98.085 +0.125 67,146 132,180 +87
Sep13 100830 97.800 97.945 97.790 97.900 +0.120 32,168 99,017 +874
Dec13 100830 97.595 97.760 97.595 97.710 +0.120 33,538 80,875 +1,567
Mar14 100830 97.445 97.595 97.440 97.545 +0.120 32,349 78,473 +4,559
Jun14 100830 97.265 97.420 97.265 97.370 +0.120 21,025 50,520 +116
Sep14 100830 97.105 97.255 97.105 97.205 +0.125 13,311 39,193 -444
Dec14 100830 96.920 97.090 96.910 97.040 +0.130 11,433 61,036 -843
Total Volume and Open Interest 2,236,660 7,879,903 +34,296
30 Day Federal Funds(CBOT)
Aug10 100830 99.812 99.812 99.810 99.812 unch 1,073 66,667 -224
Sep10 100830 99.820 99.820 99.810 99.820 unch 6,278 52,112 +1,632
Oct10 100830 99.820 99.820 99.815 99.820 unch 11,742 67,406 -1,498
Nov10 100830 99.820 99.820 99.815 99.820 unch 18,153 82,285 +2,294
Dec10 100830 99.820 99.825 99.820 99.820 unch 9,555 76,376 +4,253
Jan11 100830 99.825 99.830 99.820 99.825 unch 2,370 62,069 +881
Total Volume and Open Interest 65,334 624,885 +9,979
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 100830 99.650 99.650 99.650 99.650 unch 0 1,390 +0
Dec10 100830 99.685 99.685 99.685 99.685 unch 0 542 +0
Mar11 100830 99.700 99.700 99.700 99.700 unch 0 367 +0
Jun11 100830 99.728 99.728 99.728 99.728 unch      
Sep11 100830 99.730 99.730 99.730 99.730 unch      
Dec11 100830 99.735 99.735 99.735 99.735 unch      
Mar12 100830 99.700 99.700 99.700 99.700 unch      
Jun12 100830 99.750 99.750 99.750 99.750 unch      
Sep12 100830 99.810 99.810 99.810 99.810 unch      
Dec12 100830 99.505 99.505 99.505 99.505 unch      
Total Volume and Open Interest 0 2,299 +0
3-Mth Euro-Yen(SGX)
Sep10 100830 99.65 99.65 99.65 99.65 unch 0 3,745 +0
Dec10 100830 99.68 99.68 99.68 99.68 unch 14 1,867 +0
Mar11 100830 99.70 99.70 99.70 99.70 unch 65 2,043 +0
Jun11 100830 99.73 99.73 99.73 99.73 unch 1 2,885 +1
Sep11 100830 99.73 99.73 99.73 99.73 unch 0 111 +0
Dec11 100830 99.74 99.74 99.74 99.74 unch 0 110 +0
Mar12 100830 99.70 99.70 99.70 99.70 unch 0 305 +0
Jun12 100830 99.75 99.75 99.75 99.75 unch 0 754 +0
Total Volume and Open Interest 80 12,132 +1
Japanese Gov't Bonds(SGX)
Sep10 100830 142.57 142.57 141.59 142.47 -0.13 3,722 24,717 +115
Dec10 100830 142.37 142.37 141.50 142.24 -0.15 342 654 +187
Mar11 100830 140.15 140.15 140.15 140.15 -0.15      
Total Volume and Open Interest 4,064 25,371 +302
Euro-Bund(EUREX)
Sep10 100830 133.48 134.44 133.48 134.19 +0.53 1,121,507 963,433 -11,146
Dec10 100830 132.05 132.97 132.02 132.73 +0.52 34,562 84,395 +19,289
Mar11 100830 132.38 132.72 132.26 132.69 +0.53 11 40 +10
Total Volume and Open Interest 1,156,080 1,047,868 +8,153
Euro-Bobl(EUREX)
Sep10 100830 122.23 122.62 122.15 122.52 +0.36 515,698 761,654 -4,947
Dec10 100830 120.97 121.34 120.91 121.27 +0.36 25,139 79,984 +14,019
Mar11 100830 120.52 120.52 120.52 120.52 +0.36      
Total Volume and Open Interest 540,837 841,638 +9,072
3-Mth Euribor(EUREX)
Sep10 100830 99.115 99.120 99.115 99.115 unch 105 3,431 -74
Dec10 100830 99.060 99.070 99.060 99.070 +0.010 104 2,687 -3
Mar11 100830 99.015 99.030 99.015 99.030 +0.020 0 1,276 +0
Total Volume and Open Interest 220 11,628 -73
Long Gilt(LIFFE)
Sep10 100827 126~01 126~18 125~20 125~30 -0~02 173,337 65,155 -64,220
Dec10 100827 124~21 125~08 124~09 124~19 -0~02 112,040 263,819 +50,291
Total Volume and Open Interest 285,377 328,974 -13,929
3-Mth Short Sterling(LIFFE)
Sep10 100827 99.27 99.27 99.26 99.27 unch 7,703 324,922 +5
Dec10 100827 99.19 99.21 99.19 99.20 unch 45,701 365,651 -5,682
Mar11 100827 99.15 99.18 99.14 99.15 unch 41,578 297,197 +7,276
Jun11 100827 99.08 99.11 99.06 99.08 unch 37,833 310,102 +1,302
Sep11 100827 98.98 99.01 98.95 98.97 -0.01 36,174 358,314 -1,099
Dec11 100827 98.83 98.86 98.79 98.81 -0.02 26,702 394,189 -1,502
Total Volume and Open Interest 226,316 2,566,165 -75
3-Mth Euribor(LIFFE)
Sep10 100830 99.110 99.120 99.110 99.115 unch 54,571 590,632 -2,585
Dec10 100830 99.050 99.075 99.050 99.070 +0.010 72,540 601,708 -755
Mar11 100830 99.010 99.035 99.010 99.030 +0.020 73,928 589,798 -2,718
Total Volume and Open Interest 547,185 3,676,619 +14,997
3-Mth Aus T-Bills(SFE)
Sep10 100830 95.26 95.27 95.24 95.27 unch 17,065 104,841 -16,083
Dec10 100830 95.35 95.36 95.29 95.34 -0.01 40,453 214,290 -8,911
Mar11 100830 95.35 95.35 95.27 95.33 -0.02 15,570 113,494 +4,837
Jun11 100830 95.33 95.34 95.24 95.32 -0.01 5,638 69,885 -2,804
Sep11 100830 95.31 95.31 95.20 95.28 -0.01 1,047 40,545 -895
Dec11 100830 95.21 95.23 95.13 95.22 -0.01 1,072 32,616 -232
Mar12 100830 95.16 95.17 95.08 95.17 -0.01 696 29,403 +77
Jun12 100830 95.14 95.14 95.05 95.13 -0.03 1,000 11,833 +149
Sep12 100830 95.09 95.12 95.09 95.12 -0.04 200 2,534 +100
Dec12 100830 95.06 95.08 95.06 95.08 -0.05 109 1,098 -9
Total Volume and Open Interest 82,939 621,619 -23,769
10-Year Aus T-Bonds(SFE)
Sep10 100830 95.21 95.24 95.11 95.17 -0.03 46,706 347,593 -12,672
Dec10 100830 95.16 95.16 95.16 95.16 -0.03      
Total Volume and Open Interest 46,706 347,593 -12,672
3-Year Aus T-Bonds(SFE)
Sep10 100830 95.62 95.65 95.54 95.60 -0.02 148,193 581,425 +9,148
Dec10 100830 95.55 95.55 95.55 95.55 -0.02      
Total Volume and Open Interest 148,193 581,425 +9,148
Gold(CMX)
Oct10 100830 1238.0 1239.0 1234.0 1238.0 +1.4 4,107 45,228 -327
Dec10 100830 1238.9 1240.4 1235.0 1239.2 +1.3 86,006 373,554 -330
Feb11 100830 1241.1 1241.1 1238.2 1240.7 +1.3 154 20,170 +16
Apr11 100830 1240.3 1242.0 1238.4 1242.0 +1.3 261 17,066 +8
Jun11 100830 1243.0 1243.4 1241.6 1243.4 +1.2 199 15,420 -103
Aug11 100830 1244.8 1244.8 1244.8 1244.8 +1.0 941 8,912 -17
Oct11 100830 1246.4 1246.4 1246.4 1246.4 +1.0 10 7,371 -10
Dec11 100830 1248.4 1248.5 1246.0 1248.2 +1.0 294 14,973 -42
Feb12 100830 1250.1 1250.1 1250.1 1250.1 +0.8 20 6,671 +12
Apr12 100830 1252.4 1252.4 1252.4 1252.4 +0.6 512 6,156 +12
Jun12 100830 1254.7 1254.7 1254.7 1254.7 +0.4 0 8,397 +0
Total Volume and Open Interest 93,573 565,015 -780
Silver(CMX)
Sep10 100830 1907.0 1924.0 1898.5 1903.8 -0.1 36,100 6,459 -7,421
Dec10 100830 1910.0 1927.5 1902.0 1907.4 unch 38,392 87,664 +8,850
Mar11 100830 1914.5 1926.0 1907.0 1911.7 -0.3 902 12,442 +89
May11 100830 1922.0 1922.0 1914.1 1914.1 -0.3 138 7,907 +2
Jul11 100830 1922.0 1922.0 1911.0 1916.5 -0.3 24 5,574 +2
Sep11 100830 1918.7 1918.7 1918.7 1918.7 -0.4 22 760 -5
Dec11 100830 1927.0 1927.0 1920.0 1921.7 -0.7 55 4,213 +33
Total Volume and Open Interest 75,887 130,072 +1,630
Platinum(NYMEX)
Oct10 100830 1537.0 1542.3 1527.9 1533.1 -3.9 2,130 28,510 -106
Jan11 100830 1546.1 1546.1 1535.5 1538.1 -3.1 79 1,910 +55
Apr11 100830 1540.8 1541.2 1540.8 1541.2 -3.3 14 201 +11
Jul11 100830 1541.2 1541.2 1541.2 1541.2 -3.3      
Total Volume and Open Interest 2,223 30,621 -40
Palladium(NYMEX)
Sep10 100830 506.15 508.00 495.55 497.90 -5.15 2,192 1,761 -1,676
Dec10 100830 507.50 510.00 497.00 500.10 -4.55 2,822 18,475 +1,652
Mar11 100830 501.25 501.25 501.25 501.25 -4.55 9 70 +9
Total Volume and Open Interest 5,025 20,318 -15
Copper(CMX)
Sep10 100830 340.00 343.10 337.90 341.30 +5.00 34,471 13,383 -4,414
Dec10 100830 345.00 346.00 339.90 342.95 +4.50 25,362 92,897 +6,228
Mar11 100830 342.85 344.00 341.35 343.85 +4.40 555 18,246 -100
May11 100830 341.65 344.00 341.60 344.00 +4.40 246 2,478 +197
Jul11 100830 341.65 343.95 341.40 343.95 +4.30 31 2,900 +18
Total Volume and Open Interest 62,470 141,931 +2,420
DJIA Index(CBOT)
Sep10 100830 10162 10207 9979 9979 -162 678 10,152 +114
Dec10 100830 10030 10030 9913 9913 -162 2 49 +2
Mar11 100830 9846 10008 9846 9846 -162      
Jun11 100830 9794 9956 9794 9794 -162      
Total Volume and Open Interest 680 10,201 +116
E-mini DJIA Index(CBOT)
Sep10 100830 10137 10212 9975 9979 -162 158,453 88,906 +2,870
Dec10 100830 10084 10137 9913 9913 -162 571 464 +108
Mar11 100830 9846 9846 9846 9846 -162 3 19 +0
Jun11 100830 9794 9794 9794 9794 -162 0 1 +0
Total Volume and Open Interest 159,027 89,390 +2,978
S & P 500(CME)
Sep10 100830 1064.10 1072.50 1044.80 1045.10 -18.60 18,800 306,967 -42
Dec10 100830 1057.20 1057.20 1040.00 1040.10 -18.60 624 19,316 +513
Mar11 100830 1035.00 1035.00 1035.00 1035.00 -18.80 6 899 +2
Jun11 100830 1030.30 1030.30 1030.30 1030.30 -19.00 0 463 +0
Total Volume and Open Interest 19,430 327,645 +473
S & P 500 E-Mini(Globex)
Sep10 100830 1064.50 1072.75 1044.50 1045.00 -18.75 2,541,324 2,919,615 +1,748
Dec10 100830 1058.50 1067.50 1040.00 1040.00 -18.75 14,147 67,182 +4,263
Total Volume and Open Interest 2,555,499 2,987,099 +6,025
NASDAQ 100(CME)
Sep10 100830 1796.30 1804.80 1767.50 1768.80 -20.50 777 25,159 +31
Dec10 100830 1765.80 1792.00 1765.80 1765.80 -21.00 1 119 +0
Mar11 100830 1763.30 1763.30 1763.30 1763.30 -21.00      
Total Volume and Open Interest 778 25,278 +31
NASDAQ 100 E-Mini(Globex)
Sep10 100830 1790.80 1805.50 1768.30 1768.80 -20.50 391,994 347,647 -10,756
Dec10 100830 1791.50 1802.00 1765.80 1765.80 -21.00 2,656 1,486 +410
Total Volume and Open Interest 394,650 349,145 -10,346
S & P Midcap 400(CME)
Sep10 100830 729.00 734.50 720.00 720.40 -13.30 4 3,563 -1
Dec10 100830 718.10 718.10 718.10 718.10 -13.30      
Mar11 100830 716.10 716.10 716.10 716.10 -13.30      
Total Volume and Open Interest 4 3,563 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100830 9095 9285 8980 8985 -95 13,087 32,370 +1,399
Dec10 100830 9250 9300 8990 8990 -95 20 128 +11
Total Volume and Open Interest 13,107 32,498 +1,410
Nikkei 225(SGX)
Sep10 100830 8950 9285 8920 9125 +145 128,802 217,410 +1,202
Dec10 100830 8885 9230 8885 9070 +140 568 5,082 +275
Mar11 100830 9065 9065 9065 9065 +140 0 41 +0
Total Volume and Open Interest 129,418 226,128 +1,468
CAC 40(EURONEXT)
Sep10 100830 3533.0 3533.0 3461.0 3486.0 -14.5 164,524 414,866 +17,588
Oct10 100830 3532.5 3534.5 3487.5 3487.5 -13.5 217 401 +111
Nov10 100830 3469.5 3469.5 3469.5 3469.5 -13.0      
Total Volume and Open Interest 164,741 416,996 +17,699
Hang Seng Index(HKFE)
Aug10 100830 20847 20865 20757 20762 +226 70,096 30,123 -23,430
Sep10 100830 20763 20777 20550 20671 +223 49,689 76,846 +18,226
Total Volume and Open Interest 120,082 109,306 -5,143
DAX(EUREX)
Sep10 100830 5977.0 5987.5 5880.0 5917.5 -37.5 166,624 153,534 +507
Dec10 100830 5996.0 5996.0 5889.0 5926.0 -37.5 1,725 13,269 -921
Mar11 100830 6003.5 6003.5 5910.5 5937.5 -37.0 435 3,326 +80
Total Volume and Open Interest 168,784 170,129 -334
FT-SE 100(EURONEXT)
Sep10 100827 5134.50 5231.00 5114.50 5207.00 +61.00 77,478 645,625 +7,069
Dec10 100827 5121.00 5195.00 5096.00 5184.50 +61.00 25 9,248 -6
Mar11 100827 5142.50 5142.50 5142.50 5142.50 +61.00 25 946 +15
Total Volume and Open Interest 77,538 656,049 +7,088
SPI 200(SFE)
Sep10 100830 4352.0 4448.0 4314.0 4446.0 +98.0 46,275 222,620 -12,094
Dec10 100830 4360.0 4463.0 4354.0 4463.0 +100.0 363 4,085 +169
Mar11 100830 4452.0 4452.0 4452.0 4452.0 +99.0 0 1,498 +0
Total Volume and Open Interest 46,638 228,913 -11,925
GSCI(CME)
Sep10 100830 512.50 513.00 509.50 509.75 -1.45 159 14,240 -11
Oct10 100830 515.00 517.00 514.00 515.00 -1.00 7 2 +2
Nov10 100830 520.50 521.50 520.00 520.50 -0.50      
Total Volume and Open Interest 166 14,242 -9
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