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 Thu September 30, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100930 1098.75 1109.75 1082.25 1106.75 +7.75 104,151 300,679 -148
Jan11 100930 1107.50 1118.25 1091.25 1115.75 +7.75 35,925 140,396 +1,771
Mar11 100930 1115.00 1125.50 1098.25 1122.75 +7.25 10,676 41,900 +996
May11 100930 1116.50 1125.50 1100.75 1124.75 +7.50 6,752 47,216 +693
Jul11 100930 1119.50 1130.00 1103.75 1127.75 +7.50 6,708 31,052 -485
Aug11 100930 1108.75 1118.50 1094.75 1118.50 +7.25 66 539 +18
Sep11 100930 1099.50 1099.50 1085.50 1099.00 +8.75 24 340 +0
Nov11 100930 1075.50 1088.00 1062.00 1085.00 +8.75 6,167 41,747 +159
Jan12 100930 1085.00 1088.25 1068.25 1088.25 +9.00 10 432 +10
Mar12 100930 1082.00 1091.00 1081.25 1091.00 +9.75 0 205 +0
May12 100930 1076.00 1092.75 1076.00 1092.75 +10.75 2 124 -1
Jul12 100930 1084.50 1094.50 1084.50 1094.50 +9.50 0 115 +0
Aug12 100930 1086.50 1086.50 1077.00 1086.50 +9.50 0 2 +0
Sep12 100930 1066.25 1066.25 1056.75 1066.25 +9.50 0 1 +0
Total Volume and Open Interest 170,730 606,536 +3,028
Soybean Meal(CBOT)
Oct10 100930 302.30 305.40 296.00 302.10 -0.40 14,642 7,369 -3,910
Dec10 100930 307.20 310.40 300.60 306.90 -0.60 47,783 127,297 -703
Jan11 100930 309.20 311.90 302.50 308.60 -0.40 3,986 17,462 -380
Mar11 100930 311.10 314.30 304.80 311.20 -0.30 3,238 14,871 +288
May11 100930 312.20 314.60 305.80 312.10 -0.10 2,971 15,676 +568
Jul11 100930 313.00 316.30 306.50 313.00 -0.10 2,216 10,596 +312
Aug11 100930 307.10 310.00 303.90 309.80 -0.20 149 2,008 +28
Sep11 100930 299.80 304.00 299.80 304.00 -0.40 86 1,543 +2
Oct11 100930 289.60 295.90 289.60 295.00 -0.90 77 862 +7
Dec11 100930 296.30 297.50 289.40 295.50 -1.00 845 5,586 +73
Total Volume and Open Interest 75,994 203,706 -3,715
Soybean Oil(CBOT)
Oct10 100930 44.10 44.70 43.83 44.70 +0.64 23,933 10,815 -3,301
Dec10 100930 44.48 45.10 44.20 45.09 +0.65 65,986 189,802 +332
Jan11 100930 44.73 45.40 44.54 45.39 +0.64 7,165 42,289 +627
Mar11 100930 44.99 45.62 44.72 45.60 +0.60 5,363 30,664 +302
May11 100930 45.05 45.72 44.86 45.70 +0.61 3,832 18,139 +150
Jul11 100930 45.15 45.81 44.92 45.81 +0.62 2,548 13,789 +44
Aug11 100930 45.25 45.84 45.25 45.84 +0.62 18 897 -7
Sep11 100930 45.87 45.87 45.25 45.87 +0.62 11 572 +0
Oct11 100930 45.87 45.87 45.25 45.87 +0.62 14 472 +7
Dec11 100930 45.38 46.06 45.15 46.06 +0.62 531 9,516 -188
Total Volume and Open Interest 109,401 317,040 -2,034
Canola(WCE)
Nov10 100930 476.0 482.6 472.0 478.4 +2.3 12,590 87,250 -5,947
Jan11 100930 482.9 489.3 479.3 485.6 +2.5 6,282 55,276 +513
Mar11 100930 490.0 494.8 486.2 491.9 +3.1 950 6,798 +253
May11 100930 496.6 496.6 487.2 494.1 +2.1 42 2,721 +0
Jul11 100930 494.9 498.0 490.6 495.4 +1.7 333 7,051 +296
Total Volume and Open Interest 20,562 163,617 -4,803
Corn(CBOT)
Dec10 100930 505.00 508.25 478.25 495.75 -9.25 209,526 739,447 -6,056
Mar11 100930 517.25 520.00 491.00 508.25 -9.00 47,272 319,288 +3,644
May11 100930 522.00 525.00 496.75 514.00 -8.25 13,212 60,172 +1,517
Jul11 100930 525.00 527.75 500.50 517.50 -8.00 20,718 121,325 +2,077
Sep11 100930 499.00 500.50 482.50 495.25 -3.75 3,119 23,401 +359
Dec11 100930 481.50 483.00 470.50 481.25 -1.75 27,836 151,714 +1,150
Mar12 100930 475.75 488.75 475.00 488.75 -1.25 1,275 10,539 +303
May12 100930 483.00 493.00 483.00 492.25 -0.75 60 1,522 -9
Jul12 100930 493.00 496.00 485.75 495.75 -0.25 470 4,562 -91
Sep12 100930 482.50 482.50 482.50 482.50 unch 17 708 -4
Total Volume and Open Interest 324,598 1,452,658 +3,077
Wheat(CBOT)
Dec10 100930 685.75 686.00 651.00 674.00 -9.50 57,177 252,628 -3,734
Mar11 100930 716.00 717.25 684.00 707.00 -8.25 21,294 81,853 +2,217
May11 100930 727.00 727.00 696.25 718.75 -7.00 4,118 26,094 +543
Jul11 100930 719.50 721.75 694.50 712.75 -6.75 4,210 76,910 +139
Sep11 100930 728.00 729.00 704.25 722.00 -7.00 592 10,744 +91
Dec11 100930 741.25 742.75 718.00 737.00 -4.00 1,336 36,113 +468
Total Volume and Open Interest 88,978 494,590 -182
Wheat(KCBT)
Dec10 100930 718.00 720.25 687.25 707.75 -9.25 16,629 97,308 -3,170
Mar11 100930 733.00 734.50 702.25 722.25 -9.25 8,043 68,304 +23
May11 100930 733.50 734.50 707.25 725.50 -9.50 3,229 9,296 -83
Jul11 100930 731.00 731.50 704.50 721.50 -9.50 1,775 29,585 -39
Sep11 100930 732.00 732.50 709.25 724.00 -8.00 112 3,953 +45
Dec11 100930 742.00 742.75 717.25 735.00 -6.00 105 3,763 -34
Total Volume and Open Interest 29,920 213,603 -3,253
Wheat(MGE)
Dec10 100930 725.00 726.00 698.50 721.00 -3.00 5,737 24,742 -830
Mar11 100930 737.75 738.50 712.50 735.75 -1.75 1,068 19,592 +93
May11 100930 740.00 741.75 719.00 737.25 -6.00 379 3,950 +140
Jul11 100930 740.75 741.00 719.75 734.25 -8.25 287 7,180 -13
Sep11 100930 726.00 726.25 707.50 723.75 -6.50 90 3,747 +40
Total Volume and Open Interest 7,690 63,516 -487
Oats(CBOT)
Dec10 100930 336.00 346.00 331.00 342.00 +6.50 1,233 9,495 -325
Mar11 100930 346.75 355.00 341.00 351.25 +6.25 613 2,672 +330
May11 100930 353.25 353.25 346.25 353.25 +7.00 33 63 +2
Jul11 100930 355.25 355.25 347.50 355.25 +7.75 0 6 +0
Total Volume and Open Interest 2,233 12,755 +308
Rough Rice(CBOT)
Nov10 100930 12.41 12.64 12.40 12.56 +0.14 1,306 11,326 -713
Jan11 100930 12.70 12.89 12.69 12.84 +0.15 554 3,114 +307
Mar11 100930 12.96 13.12 12.94 13.11 +0.15 63 1,198 +16
May11 100930 13.27 13.43 13.26 13.39 +0.16 9 597 +3
Total Volume and Open Interest 1,986 17,462 -340
Live Cattle(CME)
Oct10 100930 96.250 96.850 95.750 96.700 +0.470 14,962 40,016 -2,693
Dec10 100930 98.500 99.700 98.135 99.600 +1.020 22,180 159,493 -12
Feb11 100930 100.400 101.800 100.100 101.750 +1.100 4,377 63,250 +327
Apr11 100930 101.635 102.930 101.250 102.885 +0.935 1,957 43,779 +36
Jun11 100930 98.700 99.930 98.450 99.900 +1.000 467 19,593 +52
Aug11 100930 98.480 99.400 98.200 99.330 +0.600 239 5,605 +22
Total Volume and Open Interest 44,326 336,446 -2,262
Feeder Cattle(CME)
Sep10 100930 109.700 110.050 109.680 109.930 +0.450 412 1,320 -1
Oct10 100930 109.535 111.700 109.285 111.550 +2.000 1,253 7,569 -273
Nov10 100930 109.800 112.285 109.535 112.035 +2.235 1,714 11,450 -5
Jan11 100930 110.600 113.000 110.430 112.950 +2.250 659 6,258 +220
Mar11 100930 110.430 112.700 110.430 112.700 +2.120 84 2,603 +43
Apr11 100930 111.800 112.800 111.635 112.550 +1.800 19 590 +4
May11 100930 111.900 113.000 111.900 112.700 +1.250 6 990 -1
Total Volume and Open Interest 4,148 30,930 -13
Lean Hogs(CME)
Oct10 100930 77.250 78.000 76.950 77.785 +0.605 12,691 23,897 -4,295
Dec10 100930 74.000 75.050 73.400 74.885 +1.035 30,379 107,257 -583
Feb11 100930 77.100 77.950 76.330 77.850 +0.650 7,153 41,758 -863
Apr11 100930 78.635 79.600 78.100 79.550 +0.700 3,528 34,002 +292
May11 100930 82.230 83.500 81.900 83.330 +0.630 14 1,205 -1
Jun11 100930 84.250 85.050 83.500 84.950 +0.450 3,007 22,014 +1,510
Jul11 100930 82.480 83.600 82.180 83.480 +0.530 155 4,760 +32
Aug11 100930 80.475 81.400 79.975 81.400 +0.700 190 3,252 +103
Total Volume and Open Interest 57,118 238,850 -3,805
Class III Milk(CME)
Sep10 100930 16.28 16.28 16.28 16.28 unch 16 5,183 -2
Oct10 100930 16.57 16.62 16.53 16.62 +0.07 174 5,053 -32
Nov10 100930 15.76 15.92 15.70 15.92 +0.18 179 4,978 +17
Dec10 100930 14.98 15.05 14.93 15.05 +0.07 200 4,570 +33
Jan11 100930 14.33 14.39 14.33 14.38 -0.01 21 1,878 -2
Total Volume and Open Interest 745 27,912 +42
Cocoa(ICE)
Dec10 100930 2875 2888 2636 2814 -51 7,947 64,711 -808
Mar11 100930 2903 2911 2663 2841 -49 1,960 29,727 +178
May11 100930 2916 2922 2681 2858 -47 541 13,098 +540
Jul11 100930 2928 2928 2701 2876 -43 127 5,189 +23
Sep11 100930 2945 2945 2730 2891 -43 35 2,788 -19
Dec11 100930 2958 2962 2740 2904 -43 80 5,586 +47
Mar12 100930 3014 3014 2918 2978 -31 17 6,219 -4
Total Volume and Open Interest 10,707 129,614 -43
Coffee "C"(ICE)
Dec10 100930 185.75 187.45 180.10 183.05 -2.70 8,664 83,659 -1,641
Mar11 100930 187.25 188.70 181.75 184.55 -2.70 2,237 37,571 -44
May11 100930 187.20 188.00 181.95 184.30 -2.75 1,502 9,231 -669
Jul11 100930 182.50 183.50 181.15 183.35 -2.75 62 4,139 +4
Sep11 100930 184.80 185.20 181.10 182.15 -2.65 79 2,362 +39
Dec11 100930 182.80 182.80 179.20 180.25 -2.55 16 972 +5
Total Volume and Open Interest 12,561 138,602 -2,305
Orange Juice(ICE)
Nov10 100930 152.80 157.45 150.55 156.95 +4.70 1,643 21,048 -896
Jan11 100930 154.60 159.40 153.00 158.90 +4.70 791 8,199 +690
Mar11 100930 157.05 160.35 157.05 160.05 +4.55 18 1,279 +8
May11 100930 159.05 161.95 159.05 161.65 +4.55 0 376 +0
Jul11 100930 162.65 162.65 162.65 162.65 +5.50 0 1,241 +0
Sep11 100930 162.25 162.25 162.25 162.25 +5.50 0 17 +0
Total Volume and Open Interest 2,452 32,173 -198
Sugar #11(ICE)
Oct10 100930 26.82 26.82 24.87 25.30 -1.52 26,025 15,665 -16,041
Mar11 100930 24.99 24.99 23.25 23.48 -1.45 59,376 313,782 +6,170
May11 100930 23.07 23.07 21.64 21.78 -1.30 13,124 71,047 +273
Jul11 100930 21.04 21.04 19.86 19.94 -0.99 6,845 92,204 -80
Oct11 100930 19.51 19.78 18.78 18.83 -0.90 2,562 38,255 +107
Total Volume and Open Interest 110,254 603,730 -9,451
London Cocoa(LCE)
Dec10 100930 1927 1936 1880 1910 -14 3,542 65,697 -673
Mar11 100930 1943 1950 1899 1929 -11 4,368 51,875 +1,884
May11 100930 1964 1965 1917 1945 -10 1,663 19,084 +76
Jul11 100930 1968 1972 1942 1958 -11 575 10,441 -380
Sep11 100930 1980 1980 1938 1965 -11 264 6,050 +32
Dec11 100930 1985 1988 1976 1976 -11 263 9,958 +79
Mar12 100930 1989 1990 1963 1986 -13 2,120 7,459 +2,029
Total Volume and Open Interest 12,795 170,564 +3,047
London Sugar(LCE)
Dec10 100930 628.60 634.90 612.90 617.00 -18.00 1,768 30,388 -254
Mar11 100930 621.60 626.00 600.70 601.80 -27.50 3,241 18,135 +1,429
May11 100930 597.10 601.70 577.80 579.70 -24.60 309 5,466 -29
Aug11 100930 561.60 569.20 546.80 549.70 -20.00 204 4,993 +72
Oct11 100930 531.80 531.80 510.70 512.30 -20.70 45 562 +38
Total Volume and Open Interest 5,678 60,241 +1,298
Cotton(ICE)
Oct10 100930 105.13 105.13 104.18 104.18 +0.99 7 27 -4
Dec10 100930 100.12 103.53 99.29 101.92 +0.68 10,573 140,840 -2,085
Mar11 100930 99.20 102.00 98.10 100.46 +0.31 4,227 64,732 +662
May11 100930 99.00 101.10 97.65 99.87 +0.53 428 6,659 -19
Jul11 100930 97.47 99.85 96.50 99.00 +0.53 1,100 16,008 +164
Oct11 100930 88.00 89.52 88.00 89.52 +1.33 0 33 +0
Total Volume and Open Interest 17,178 238,517 -1,090
Lumber(CME)
Nov10 100930 227.8 230.8 227.0 227.0 +1.0 1,562 6,181 -747
Jan11 100930 250.0 253.4 249.6 253.4 +0.4 1,131 2,340 +299
Mar11 100930 263.1 267.0 262.9 266.5 +4.3 55 446 +19
May11 100930 268.0 268.0 268.0 268.0 unch 0 3 +0
Total Volume and Open Interest 2,748 8,970 -431
Crude Oil(NYM)
Nov10 100930 77.91 80.18 77.55 79.97 +2.11 388,993 342,688 -3,071
Dec10 100930 79.19 81.12 78.84 80.95 +1.86 179,476 228,613 +1,237
Jan11 100930 80.20 81.95 79.92 81.81 +1.66 66,780 104,647 +3,364
Feb11 100930 81.04 82.72 80.71 82.58 +1.61 33,450 42,527 -73
Mar11 100930 81.70 83.30 81.40 83.21 +1.59 23,188 60,989 -244
Apr11 100930 82.60 83.80 82.53 83.69 +1.55 11,268 26,049 +937
May11 100930 83.45 84.07 83.27 84.05 +1.50 7,468 18,865 +1,336
Jun11 100930 83.00 84.47 82.71 84.37 +1.47 25,448 69,493 +1,199
Jul11 100930 84.27 84.71 84.12 84.69 +1.46 2,492 30,214 -77
Aug11 100930 85.00 85.00 84.97 84.97 +1.45 2,285 11,323 +603
Sep11 100930 84.29 85.35 84.29 85.26 +1.45 4,431 14,615 +875
Oct11 100930 85.23 85.60 85.23 85.54 +1.45 1,153 10,349 +242
Nov11 100930 85.83 85.83 85.83 85.83 +1.45 1,144 13,346 +291
Dec11 100930 84.54 86.29 84.54 86.15 +1.45 29,787 122,464 +2,091
Jan12 100930 86.31 86.31 86.31 86.31 +1.43 496 12,737 +123
Feb12 100930 86.47 86.47 86.47 86.47 +1.42 250 4,856 +65
Total Volume and Open Interest 794,709 1,344,508 +11,753
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 100930 77.900 80.150 77.550 79.975 +2.125 16,693 3,198 -1,443
Dec10 100930 79.175 81.075 78.850 80.950 +1.850 1,074 2,551 +351
Jan11 100930 80.800 81.800 79.925 81.800 +1.650 172 948 +104
Feb11 100930 81.925 82.575 81.900 82.575 +1.600 223 229 +221
Mar11 100930 83.200 83.200 83.200 83.200 +1.575 0 6 +0
Apr11 100930 83.700 83.700 83.700 83.700 +1.550 2 3 +0
May11 100930 82.675 84.050 82.100 84.050 +1.500 0 1 +0
Jun11 100930 84.375 84.375 84.375 84.375 +1.475 1 5 +1
Total Volume and Open Interest 18,173 7,074 -758
Heating Oil(NYM)
Oct10 100930 219.55 225.25 218.60 224.40 +5.35 19,444 9,727 -5,613
Nov10 100930 221.50 227.07 220.50 226.78 +5.65 62,583 102,904 +6,892
Dec10 100930 223.43 228.46 222.07 228.24 +5.54 25,761 76,618 +3,462
Jan11 100930 224.67 230.33 224.07 230.18 +5.35 10,807 45,256 +871
Feb11 100930 228.33 231.35 227.89 231.26 +5.28 4,642 13,758 -149
Mar11 100930 225.70 231.38 225.70 231.29 +5.20 3,491 12,969 -395
Apr11 100930 227.80 230.76 226.96 230.57 +5.06 1,183 9,783 -56
May11 100930 228.80 230.33 226.66 230.33 +4.99 1,624 9,028 +366
Jun11 100930 226.08 230.82 226.08 230.53 +4.96 3,717 24,050 +124
Jul11 100930 231.56 231.56 231.56 231.56 +4.87 986 4,904 +308
Aug11 100930 232.70 232.70 232.70 232.70 +4.74 229 2,374 +6
Sep11 100930 234.23 234.23 234.23 234.23 +4.60 230 2,462 +66
Total Volume and Open Interest 137,095 334,466 +6,122
Gasoline(NYMEX)
Oct10 100930 199.55 205.25 199.10 204.48 +4.93 19,896 6,415 -8,313
Nov10 100930 198.40 204.00 197.66 203.61 +5.32 59,384 98,482 +256
Dec10 100930 199.00 204.57 198.34 204.24 +5.23 26,253 45,945 +1,235
Jan11 100930 201.30 206.55 201.30 206.36 +5.08 9,586 24,651 -97
Feb11 100930 204.76 208.79 204.76 208.65 +4.98 3,260 8,459 +711
Mar11 100930 205.46 210.95 205.46 210.95 +4.90 2,711 9,706 -86
Apr11 100930 218.31 222.60 218.31 222.60 +4.67 864 13,579 +290
May11 100930 221.85 223.36 219.74 223.36 +4.51 310 4,639 -49
Jun11 100930 219.72 223.88 219.72 223.88 +4.36 797 9,538 +124
Jul11 100930 223.72 223.72 223.72 223.72 +4.31 160 2,397 -3
Total Volume and Open Interest 123,844 237,029 -5,885
e-miNY RBOB Gasoline(NYM)
Nov10 100930 204.70 204.70 203.60 203.60 +5.30 0 2 +0
Dec10 100930 204.20 204.24 204.20 204.20 +5.20 0 1 +0
Jan11 100930 206.40 206.40 206.36 206.40 +5.10 0 1 +0
Feb11 100930 208.70 208.70 208.65 208.70 +5.00 0 1 +0
Total Volume and Open Interest 0 9 -1
Natural Gas(NYM)
Nov10 100930 3.961 4.012 3.780 3.872 -0.090 67,646 219,709 -2,587
Dec10 100930 4.183 4.217 4.040 4.122 -0.056 23,235 78,245 +934
Jan11 100930 4.348 4.378 4.219 4.294 -0.048 16,318 110,204 -1,629
Feb11 100930 4.387 4.387 4.246 4.313 -0.039 5,722 30,282 +500
Mar11 100930 4.297 4.320 4.194 4.259 -0.036 7,243 54,577 +944
Apr11 100930 4.275 4.279 4.159 4.220 -0.037 7,971 59,051 +124
May11 100930 4.315 4.315 4.195 4.255 -0.033 1,802 20,228 -243
Jun11 100930 4.356 4.356 4.256 4.316 -0.029 923 9,458 +150
Jul11 100930 4.435 4.435 4.327 4.387 -0.027 849 8,721 +21
Aug11 100930 4.454 4.454 4.374 4.435 -0.024 1,116 8,326 +40
Sep11 100930 4.476 4.481 4.396 4.457 -0.023 777 8,227 +121
Oct11 100930 4.560 4.560 4.473 4.535 -0.024 2,387 28,233 +685
Nov11 100930 4.781 4.800 4.723 4.775 -0.019 1,345 8,367 +143
Dec11 100930 5.062 5.079 5.012 5.068 -0.009 696 15,600 +68
Jan12 100930 5.262 5.265 5.199 5.255 -0.006 1,005 18,997 +276
Feb12 100930 5.206 5.230 5.169 5.224 -0.002 341 5,725 +56
Total Volume and Open Interest 140,020 773,307 -268
Brent Crude Oil(ICE)
Nov10 100930 80.79 82.40 80.41 82.31 +1.54 183,855 172,756 +2,274
Dec10 100930 80.95 82.69 80.69 82.59 +1.57 114,054 208,484 +9,224
Jan11 100930 81.34 83.06 81.09 82.97 +1.56 35,941 75,550 +2,151
Feb11 100930 81.77 83.47 81.57 83.39 +1.54 17,177 53,441 +3,244
Mar11 100930 82.20 83.88 81.99 83.82 +1.55 12,561 28,373 -80
Apr11 100930 82.74 84.30 82.42 84.24 +1.54 9,674 19,798 -479
May11 100930 83.16 84.66 82.84 84.66 +1.55 7,867 20,317 +988
Jun11 100930 83.48 85.07 83.22 85.02 +1.54 15,278 34,041 +17
Jul11 100930 84.94 85.37 84.94 85.35 +1.52 2,326 7,142 +244
Aug11 100930 85.64 85.64 85.64 85.64 +1.51 1,613 7,669 +252
Sep11 100930 86.00 86.00 85.92 85.92 +1.50 1,849 6,297 +337
Oct11 100930 86.18 86.18 86.18 86.18 +1.50 1,407 5,021 +396
Nov11 100930 86.44 86.44 86.44 86.44 +1.50 719 8,316 +126
Dec11 100930 85.39 86.80 85.13 86.72 +1.49 14,403 63,977 -165
Total Volume and Open Interest 421,883 794,746 +20,557
Gas Oil(ICE)
Oct10 100930 698.25 716.25 697.00 706.75 +19.00 62,636 94,980 -8,358
Nov10 100930 695.75 714.00 694.50 704.00 +18.75 99,964 115,936 +4,983
Dec10 100930 698.25 714.00 694.75 704.25 +18.75 69,242 110,296 +1,723
Jan11 100930 698.25 716.25 697.50 707.25 +19.00 8,623 61,266 +1,829
Feb11 100930 702.00 718.75 700.25 709.75 +18.75 4,433 32,388 -583
Mar11 100930 703.00 719.25 702.50 712.00 +18.50 2,671 21,803 -391
Apr11 100930 706.25 722.75 706.00 714.00 +18.25 2,167 26,321 +219
May11 100930 707.50 723.50 707.50 716.25 +17.75 1,208 19,113 +258
Jun11 100930 711.50 728.75 710.25 719.00 +17.50 7,743 52,400 -760
Jul11 100930 716.75 725.75 716.75 723.00 +17.50 778 13,759 -60
Total Volume and Open Interest 198,084 673,309 +2,190
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100930 1.972 1.999 1.935 1.994 -0.022 109 163 -32
Nov10 100930 1.884 1.926 1.860 1.919 -0.028 168 976 -65
Dec10 100930 1.887 1.911 1.841 1.905 -0.030 112 1,947 -35
Jan11 100930 1.875 1.904 1.855 1.902 -0.026 50 1,261 -42
Feb11 100930 1.902 1.906 1.902 1.905 -0.026 39 927 -3
Mar11 100930 1.885 1.910 1.885 1.910 -0.030 10 784 +0
Apr11 100930 1.917 1.925 1.917 1.925 -0.033 68 723 -15
Total Volume and Open Interest 696 10,000 -138
WTI Crude Oil(ICE)
Nov10 100930 77.83 80.17 77.54 79.97 +2.11 98,924 86,191 -2,435
Dec10 100930 79.16 81.12 78.80 80.95 +1.86 58,523 121,446 +1,536
Jan11 100930 80.20 81.93 79.95 81.81 +1.66 22,302 39,125 +1,155
Feb11 100930 80.74 82.67 80.74 82.58 +1.61 8,579 27,424 +1,923
Mar11 100930 82.20 83.29 82.14 83.21 +1.59 6,124 30,002 +1,527
Apr11 100930 82.71 83.77 82.71 83.69 +1.55 3,020 13,393 +1,519
May11 100930 83.11 84.08 83.11 84.05 +1.50 1,950 6,227 +151
Jun11 100930 82.80 84.40 82.80 84.37 +1.47 8,444 34,798 +1,616
Jul11 100930 84.14 84.69 84.14 84.69 +1.46 424 11,779 -72
Aug11 100930 84.97 84.97 84.97 84.97 +1.45 634 6,893 +41
Sep11 100930 85.26 85.26 85.26 85.26 +1.45 925 7,935 +871
Oct11 100930 85.54 85.54 85.54 85.54 +1.45 180 3,178 +24
Nov11 100930 85.83 85.83 85.83 85.83 +1.45 127 5,811 -29
Dec11 100930 84.61 86.16 84.61 86.15 +1.45 11,367 51,639 +2,642
Jan12 100930 86.31 86.31 86.31 86.31 +1.43 14 4,477 +0
Feb12 100930 86.47 86.47 86.47 86.47 +1.42 5 707 +0
Total Volume and Open Interest 223,190 519,471 +12,150
US Dollar Index(ICE)
Dec10 100930 78.980 79.250 78.620 78.938 +0.033 19,279 32,979 +353
Mar11 100930 79.305 79.560 78.995 79.268 +0.043 13 520 +1
Jun11 100930 79.688 79.688 79.688 79.688 +0.043 0 2 +0
Total Volume and Open Interest 19,292 33,501 +354
Australian Dollar(CME)
Dec10 100930 95.98 96.50 95.40 95.86 -0.33 73,794 137,926 +758
Mar11 100930 95.11 95.15 94.41 94.75 -0.32 22 313 -4
Jun11 100930 93.64 93.95 93.64 93.64 -0.31 0 152 +0
Total Volume and Open Interest 73,816 138,400 +754
British Pound(CME)
Dec10 100930 157.85 159.16 156.62 157.07 -0.77 85,263 78,728 +1,260
Mar11 100930 158.05 158.98 156.84 156.97 -0.77 11 239 -1
Jun11 100930 157.06 157.63 156.86 156.86 -0.77 0 4 +0
Total Volume and Open Interest 85,274 78,972 +1,259
Canadian Dollar(CME)
Dec10 100930 96.66 97.58 96.45 97.13 +0.27 80,542 97,225 -1,096
Mar11 100930 96.49 97.31 96.23 96.91 +0.27 97 2,222 +38
Jun11 100930 96.45 96.66 96.39 96.66 +0.27 2 633 +2
Sep11 100930 96.65 96.65 96.11 96.39 +0.28 9 106 +0
Total Volume and Open Interest 80,650 100,204 -1,056
Japanese Yen(CME)
Dec10 100930 119.55 120.33 119.40 120.01 +0.32 80,642 120,942 +3,116
Mar11 100930 119.63 120.38 119.63 120.17 +0.33 42 386 +14
Jun11 100930 120.08 120.34 120.01 120.34 +0.33 0 73 -1
Total Volume and Open Interest 80,684 121,403 +3,129
Swiss Franc(CME)
Dec10 100930 102.42 103.09 101.70 101.95 -0.49 31,043 52,860 -530
Mar11 100930 102.50 102.93 101.87 102.04 -0.50 28 61 +2
Jun11 100930 102.14 102.65 102.14 102.14 -0.51 0 1 +0
Total Volume and Open Interest 31,071 52,924 -528
EuroFX(CME)
Dec10 100930 136.17 136.78 135.53 136.34 -0.03 335,517 187,355 -1,472
Mar11 100930 136.16 136.63 135.46 136.24 -0.05 601 1,359 +221
Jun11 100930 136.40 136.40 136.10 136.10 -0.08 2 59 +1
Total Volume and Open Interest 336,120 188,789 -1,250
Mexican Peso(CME)
Oct10 100930 794.5 798.5 794.5 794.5 -4.0      
Nov10 100930 791.5 795.5 791.5 791.5 -4.0 4 4 +4
Total Volume and Open Interest 21,301 124,174 +593
Brazilian Real(CME)
Oct10 100930 591.25 591.25 586.75 591.25 +4.50 0 41 +0
Nov10 100930 588.00 588.00 583.45 588.00 +4.55 0 24 +0
Dec10 100930 585.00 585.00 583.00 584.95 +4.70 38 4,366 +38
Jan11 100930 580.70 580.70 576.15 580.70 +4.55      
Total Volume and Open Interest 38 4,438 +38
30-Year T-Bonds(CBOT)
Dec10 100930 133~230 134~090 132~090 133~230 +0~020 247,396 666,048 +794
Mar11 100930 132~170 132~190 131~270 132~170 +0~020 93 295 +31
Jun11 100930 131~110 131~110 131~090 131~110 +0~020      
Total Volume and Open Interest 247,489 666,343 +825
10-Year T-Notes(CBOT)
Dec10 100930 126~045 126~135 125~100 126~015 -0~035 1,195,434 1,702,388 +63,511
Mar11 100930 125~210 125~220 124~250 125~145 -0~035 117 1,545 +82
Jun11 100930 124~290 124~290 124~145 124~170 -0~035 16 35 +0
Total Volume and Open Interest 1,195,567 1,703,968 +63,593
5-Year T-Notes(CBOT)
Sep10 100930 121~106 121~106 121~059 121~064 -0~020 3,097 1,540 -6,355
Dec10 100930 120~107 120~124 120~046 120~111 +0~006 385,932 942,568 +8,552
Mar11 100930 120~027 120~027 120~001 120~027 +0~026      
Total Volume and Open Interest 389,029 944,108 +2,197
2 Year T-Notes(CBOT)
Sep10 100930 109~112 109~117 109~106 109~117 +0~004 1,113 1,373 -422
Dec10 100930 109~091 109~096 109~083 109~095 +0~004 155,214 730,542 +8,764
Mar11 100930 109~083 109~083 109~071 109~083 +0~012      
Total Volume and Open Interest 156,327 731,915 +8,342
Eurodollars(CME)
Dec10 100930 99.645 99.650 99.635 99.640 unch 163,094 1,139,604 +9,393
Mar11 100930 99.590 99.595 99.575 99.590 +0.005 176,654 1,201,018 +19,340
Jun11 100930 99.515 99.525 99.495 99.515 +0.005 127,476 885,735 -3,048
Sep11 100930 99.420 99.430 99.385 99.420 unch 128,971 868,509 +7,035
Dec11 100930 99.305 99.315 99.255 99.300 unch 178,979 888,986 +10,965
Mar12 100930 99.170 99.185 99.105 99.165 unch 137,113 525,277 +2,728
Jun12 100930 99.025 99.045 98.945 99.015 -0.005 108,055 402,090 -1,768
Sep12 100930 98.880 98.905 98.790 98.865 -0.010 110,984 333,695 -2,098
Dec12 100930 98.715 98.740 98.615 98.690 -0.020 100,193 251,670 +6,306
Mar13 100930 98.560 98.585 98.445 98.525 -0.025 85,597 240,610 +3,382
Jun13 100930 98.380 98.405 98.250 98.335 -0.030 45,140 138,616 +4,453
Sep13 100930 98.190 98.220 98.055 98.145 -0.030 58,621 148,959 +10,375
Dec13 100930 97.990 98.020 97.845 97.945 -0.030 29,689 114,196 +2,796
Mar14 100930 97.830 97.840 97.660 97.765 -0.030 28,655 98,240 +1,329
Jun14 100930 97.610 97.645 97.455 97.565 -0.035 47,853 88,483 +10,750
Sep14 100930 97.400 97.445 97.260 97.365 -0.035 20,785 55,207 +3,928
Dec14 100930 97.195 97.240 97.050 97.160 -0.035 15,348 73,031 +3,441
Mar15 100930 97.030 97.075 96.885 96.995 -0.035 11,358 42,856 +1,980
Total Volume and Open Interest 1,640,979 7,763,881 +96,340
30 Day Federal Funds(CBOT)
Sep10 100930 99.805 99.808 99.802 99.805 unch 6,404 58,509 +1,836
Oct10 100930 99.805 99.805 99.800 99.805 unch 3,987 66,466 +159
Nov10 100930 99.815 99.820 99.815 99.815 unch 3,081 91,493 +705
Dec10 100930 99.830 99.830 99.820 99.825 unch 1,787 79,011 -596
Jan11 100930 99.835 99.835 99.825 99.830 unch 7,229 62,552 +1,106
Feb11 100930 99.830 99.830 99.825 99.825 unch 3,524 57,257 +674
Total Volume and Open Interest 39,132 627,160 +4,999
30 Day Fed Funds(e-CBOT)
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  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 100930 99.688 99.688 99.688 99.688 unch 0 2,609 +0
Mar11 100930 99.713 99.713 99.713 99.713 unch 0 367 -250
Jun11 100930 99.728 99.728 99.728 99.728 unch      
Sep11 100930 99.723 99.723 99.723 99.723 unch 0 1 +0
Dec11 100930 99.720 99.720 99.720 99.720 unch      
Mar12 100930 99.710 99.710 99.710 99.710 unch      
Jun12 100930 99.760 99.760 99.760 99.760 unch      
Sep12 100930 99.775 99.775 99.775 99.775 unch      
Dec12 100930 99.470 99.470 99.470 99.470 unch      
Mar13 100930 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 2,977 -250
3-Mth Euro-Yen(SGX)
Dec10 100930 99.69 99.69 99.69 99.69 unch 180 2,972 -33
Mar11 100930 99.71 99.71 99.71 99.71 unch 0 1,311 -205
Jun11 100930 99.73 99.73 99.73 99.73 unch 0 3,150 +0
Sep11 100930 99.72 99.72 99.72 99.72 unch 0 835 +0
Dec11 100930 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100930 99.71 99.71 99.71 99.71 unch 0 305 +0
Jun12 100930 99.76 99.76 99.76 99.76 unch 0 754 +0
Sep12 100930 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 180 9,749 -238
Japanese Gov't Bonds(SGX)
Dec10 100930 143.30 143.44 143.25 143.40 +0.04 2,346 21,885 +429
Mar11 100930 141.31 141.31 141.31 141.31 +0.04      
Jun11 100930 139.22 139.22 139.22 139.22 +0.04      
Total Volume and Open Interest 2,346 21,885 +429
Euro-Bund(EUREX)
Dec10 100930 131.90 132.20 130.97 131.43 -0.38 952,075 896,576 -16,010
Mar11 100930 131.98 132.25 131.20 131.59 -0.32 562 2,837 +274
Jun11 100930 130.43 130.43 130.43 130.43 -0.38 14 0 -300
Total Volume and Open Interest 952,651 899,413 -16,036
Euro-Bobl(EUREX)
Dec10 100930 120.84 120.98 120.35 120.61 -0.18 436,035 722,152 +5,293
Mar11 100930 120.70 120.71 120.42 120.56 -0.17 5,295 45,985 +5,198
Jun11 100930 120.45 120.45 120.45 120.45 -0.18      
Total Volume and Open Interest 441,330 768,137 +10,491
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100930 98.980 98.980 98.930 98.940 -0.055 104 4,156 -28
Mar11 100930 98.875 98.875 98.820 98.830 -0.060 65 2,684 +42
Total Volume and Open Interest 209 11,796 +26
Long Gilt(LIFFE)
Dec10 100930 124~28 124~29 123~32 124~10 -0~12 87,707 274,920 +1,262
Mar11 100930 123~09 123~09 123~09 123~09 -0~12      
Total Volume and Open Interest 87,707 274,920 +1,262
3-Mth Short Sterling(LIFFE)
Dec10 100930 99.24 99.27 99.22 99.23 -0.01 23,312 354,760 +3,799
Mar11 100930 99.19 99.23 99.18 99.19 -0.01 33,748 307,425 +12,127
Jun11 100930 99.13 99.15 99.10 99.10 -0.02 33,624 263,444 +2,626
Sep11 100930 99.03 99.04 98.98 98.99 -0.03 54,400 337,881 +15,758
Dec11 100930 98.90 98.91 98.84 98.85 -0.03 49,806 438,296 +9,433
Mar12 100930 98.75 98.76 98.68 98.69 -0.03 34,839 254,963 +1,862
Total Volume and Open Interest 288,233 2,314,704 +51,011
3-Mth Euribor(LIFFE)
Dec10 100930 98.990 98.995 98.910 98.940 -0.055 210,911 579,773 -18,331
Mar11 100930 98.875 98.895 98.805 98.835 -0.055 218,031 597,008 +23,850
Jun11 100930 98.790 98.815 98.700 98.750 -0.050 187,542 448,835 +5,827
Total Volume and Open Interest 1,206,598 3,106,021 +37,177
3-Mth Aus T-Bills(SFE)
Dec10 100930 94.89 94.94 94.88 94.94 +0.04 17,345 185,488 +4,038
Mar11 100930 94.79 94.85 94.79 94.85 +0.04 27,615 127,292 +9,642
Jun11 100930 94.72 94.79 94.72 94.79 +0.06 9,362 76,749 +279
Sep11 100930 94.67 94.76 94.67 94.76 +0.07 4,514 52,661 +494
Dec11 100930 94.64 94.73 94.64 94.73 +0.08 2,767 33,191 +733
Mar12 100930 94.62 94.71 94.62 94.71 +0.08 1,251 34,694 +763
Jun12 100930 94.62 94.69 94.62 94.69 +0.07 219 20,190 -145
Sep12 100930 94.67 94.69 94.67 94.69 +0.09 107 6,341 -459
Dec12 100930 94.68 94.68 94.68 94.68 +0.10 105 1,342 -105
Mar13 100930 94.69 94.69 94.69 94.69 +0.11 0 1,095 +0
Total Volume and Open Interest 63,295 539,111 +15,250
10-Year Aus T-Bonds(SFE)
Dec10 100930 94.92 95.02 94.91 95.01 +0.08 53,817 361,235 +13,943
Mar11 100930 95.01 95.01 95.01 95.01 +0.08      
Total Volume and Open Interest 53,817 361,235 +13,943
3-Year Aus T-Bonds(SFE)
Dec10 100930 95.09 95.19 95.08 95.18 +0.08 155,290 467,291 +34,016
Mar11 100930 95.18 95.18 95.18 95.18 +0.08      
Total Volume and Open Interest 155,290 467,291 +34,016
Gold(CMX)
Oct10 100930 1307.2 1315.2 1295.7 1307.8 -0.7 6,745 6,521 -4,982
Dec10 100930 1310.8 1317.5 1297.0 1309.6 -0.7 118,743 429,432 -9
Feb11 100930 1311.1 1318.1 1299.6 1311.4 -0.7 5,098 32,318 +1,750
Apr11 100930 1318.6 1318.6 1302.7 1312.9 -0.7 474 17,519 +169
Jun11 100930 1319.5 1322.1 1305.0 1314.5 -0.7 418 16,769 -126
Aug11 100930 1319.7 1320.0 1312.0 1316.2 -0.6 585 10,835 +388
Oct11 100930 1319.5 1320.0 1317.9 1317.9 -0.6 9 7,905 +0
Dec11 100930 1319.6 1326.1 1310.4 1319.7 -0.6 1,213 17,711 -98
Feb12 100930 1321.8 1321.8 1321.8 1321.8 -0.5 41 6,737 +7
Apr12 100930 1324.0 1324.0 1324.0 1324.0 -0.3 0 6,285 +0
Jun12 100930 1326.3 1326.3 1326.3 1326.3 -0.3 50 10,035 +15
Aug12 100930 1308.2 1329.0 1308.2 1329.0        
Silver(CMX)
Dec10 100930 2189.5 2212.5 2156.5 2182.1 -13.1 39,296 106,743 -1,153
Mar11 100930 2198.0 2214.0 2167.0 2187.2 -13.2 3,171 17,955 +829
May11 100930 2182.0 2189.9 2171.5 2189.9 -13.2 1,255 8,904 +202
Jul11 100930 2213.0 2213.0 2175.0 2192.4 -13.2 121 6,469 +2
Sep11 100930 2194.7 2194.7 2194.7 2194.7 -13.3 14 3,652 -2
Dec11 100930 2222.0 2222.0 2177.0 2198.2 -13.4 199 4,636 +17
Mar12 100930 2201.7 2201.7 2201.7 2201.7 -13.4 65 194 +65
Total Volume and Open Interest 44,428 154,254 +44
Platinum(NYMEX)
Oct10 100930 1642.7 1659.9 1636.9 1652.0 +2.6 2,694 773 -1,827
Jan11 100930 1650.2 1668.5 1637.7 1658.6 +2.0 5,639 36,923 +1,524
Apr11 100930 1653.0 1664.6 1647.5 1661.2 +1.6 115 549 +29
Jul11 100930 1664.5 1664.5 1664.5 1664.5 +1.6 0 3 +0
Total Volume and Open Interest 8,448 38,249 -274
Palladium(NYMEX)
Dec10 100930 568.00 582.65 554.00 571.25 +3.95 2,638 23,546 +39
Mar11 100930 567.10 574.95 566.35 572.40 +4.00 6 653 +1
Jun11 100930 573.35 573.35 573.35 573.35 +4.00 0 13 +0
Total Volume and Open Interest 2,644 24,212 +40
Copper(CMX)
Dec10 100930 365.20 366.90 362.00 365.15 -1.00 26,056 94,018 -208
Mar11 100930 365.85 367.60 363.50 366.15 -0.80 1,754 30,535 +167
May11 100930 363.15 366.70 363.05 366.05 -0.65 43 5,816 -3
Jul11 100930 366.10 366.10 363.95 365.55 -0.55 76 3,315 +12
Sep11 100930 363.45 364.75 363.00 364.75 -0.60 16 3,164 +2
Total Volume and Open Interest 28,633 147,647 +45
DJIA Index(CBOT)
Dec10 100930 10769 10885 10686 10723 -57 326 4,102 +133
Mar11 100930 10657 10714 10657 10657 -57 0 11 +0
Jun11 100930 10600 10657 10600 10600 -57      
Sep11 100930 10543 10600 10543 10543 -57      
Total Volume and Open Interest 326 4,113 +133
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100930 10778 10887 10680 10723 -57 129,748 89,605 +991
Mar11 100930 10800 10810 10633 10657 -57 63 268 +24
Jun11 100930 10600 10600 10600 10600 -57 0 1 +0
Total Volume and Open Interest 129,811 89,874 +1,015
S & P 500(CME)
Dec10 100930 1140.80 1153.50 1131.50 1136.70 -4.20 12,759 293,447 +362
Mar11 100930 1131.40 1146.10 1126.60 1131.40 -4.20 0 2,712 +0
Jun11 100930 1126.60 1141.30 1121.80 1126.60 -4.20 0 1,473 +0
Sep11 100930 1122.10 1136.80 1117.30 1122.10 -4.20      
Total Volume and Open Interest 12,759 297,632 +362
S & P 500 E-Mini(Globex)
Dec10 100930 1141.00 1153.50 1131.25 1136.75 -4.25 1,860,633 2,582,239 +15,754
Mar11 100930 1135.00 1147.25 1126.00 1131.50 -4.00 394 4,110 -44
Total Volume and Open Interest 1,861,028 2,586,425 +15,710
NASDAQ 100(CME)
Dec10 100930 2009.50 2030.00 1984.00 1995.50 -13.50 2,065 14,580 +1,624
Mar11 100930 1992.80 2013.00 1985.00 1992.80 -13.50 0 2 +0
Jun11 100930 1990.30 1991.80 1990.30 1990.30 -13.50      
Total Volume and Open Interest 2,065 14,582 +1,624
NASDAQ 100 E-Mini(Globex)
Dec10 100930 2009.50 2028.30 1983.30 1995.50 -13.50 274,660 423,234 +10,593
Mar11 100930 2005.00 2021.80 1981.80 1992.80 -13.50 623 460 +295
Total Volume and Open Interest 275,283 423,695 +10,888
S & P Midcap 400(CME)
Dec10 100930 806.50 809.00 796.50 800.10 +0.20 37 949 +1
Mar11 100930 798.10 798.10 797.90 798.10 +0.20      
Jun11 100930 796.10 796.10 795.90 796.10 +0.20      
Total Volume and Open Interest 37 949 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100930 9555 9600 9390 9445 -115 8,827 30,204 -1,214
Mar11 100930 9475 9490 9475 9475 -115      
Total Volume and Open Interest 8,827 30,204 -1,214
Nikkei 225(SGX)
Dec10 100930 9570 9580 9360 9390 -165 123,586 160,630 +6,360
Mar11 100930 9530 9550 9380 9380 -165 75 286 -3
Jun11 100930 9315 9315 9315 9315 -165 0 2,086 +0
Total Volume and Open Interest 124,116 172,075 +6,255
CAC 40(EURONEXT)
Oct10 100930 3722.5 3785.5 3693.5 3710.0 -27.0 148,727 380,232 -13,923
Nov10 100930 3690.5 3758.5 3686.0 3692.0 -27.0 80 10,572 -6
Dec10 100930 3694.0 3753.0 3682.5 3690.5 -26.0 181 38,078 +147
Total Volume and Open Interest 148,988 428,977 -13,782
Hang Seng Index(HKFE)
Sep10 100929 22243 22414 22238 22382 +260 88,900 52,171 -28,878
Oct10 100930 22318 22395 22216 22328 -19 67,442 108,463 +5,891
Nov10 100930 22291 22350 22188 22298        
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100930 6231.5 6348.0 6193.5 6241.0 -17.0 174,139 161,582 -1,216
Mar11 100930 6243.0 6353.5 6218.0 6254.0 -15.5 307 7,339 +112
Total Volume and Open Interest 174,518 169,997 -1,084
FT-SE 100(EURONEXT)
Dec10 100930 5531.50 5632.50 5506.00 5529.50 -17.00 110,877 611,539 -4,450
Mar11 100930 5490.50 5575.00 5486.50 5488.00 -16.50 3 1,330 +1
Jun11 100930 5443.50 5443.50 5443.50 5443.50 -17.00 0 265 +0
Total Volume and Open Interest 110,880 613,134 -4,449
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100930 4681.0 4689.0 4598.0 4600.0 -73.0 49,618 214,663 +10,341
Mar11 100930 4680.0 4680.0 4595.0 4595.0 -72.0 14 1,465 +3
Total Volume and Open Interest 49,741 218,318 +10,421
GSCI(CME)
Oct10 100930 544.30 547.00 538.00 547.00 +7.50 222 12,042 +86
Nov10 100930 549.30 551.50 542.50 551.50 +7.00 0 1,334 +0
Dec10 100930 557.50 557.50 549.50 557.50 +6.50      
Total Volume and Open Interest 222 13,376 +86
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