Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 13, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101013 1177.50 1194.50 1172.00 1176.50 -2.00 140,947 209,133 -15,360
Jan11 101013 1188.50 1205.00 1182.75 1187.00 -2.50 61,927 210,809 +15,188
Mar11 101013 1196.75 1213.00 1192.00 1195.50 -3.50 20,925 66,100 +3,117
May11 101013 1200.75 1215.50 1194.75 1197.25 -5.75 7,041 50,889 +832
Jul11 101013 1208.00 1220.50 1199.25 1201.50 -7.50 8,134 36,015 +1,687
Aug11 101013 1196.75 1202.50 1187.75 1189.00 -6.00 135 843 +9
Sep11 101013 1173.00 1176.00 1165.50 1165.50 -4.50 98 900 -6
Nov11 101013 1147.00 1158.25 1143.75 1146.25 -2.75 10,954 58,026 +1,842
Jan12 101013 1154.75 1160.00 1148.00 1150.00 -2.50 97 607 +64
Mar12 101013 1156.00 1159.00 1151.25 1152.50 -2.50 30 274 +16
May12 101013 1152.50 1155.00 1152.50 1152.50 -2.50 4 137 +1
Jul12 101013 1157.25 1162.00 1155.00 1157.50 -2.50 6 109 +2
Aug12 101013 1144.00 1144.00 1141.00 1144.00 +3.00 0 4 +0
Sep12 101013 1108.25 1110.75 1108.25 1108.25 -2.50 0 4 +0
Total Volume and Open Interest 250,410 635,883 +7,433
Soybean Meal(CBOT)
Oct10 101013 333.10 333.10 324.70 325.20 -4.20 696 457 -290
Dec10 101013 332.40 336.50 328.00 329.00 -4.10 41,029 112,474 -2,155
Jan11 101013 334.20 337.90 329.30 330.10 -4.50 8,028 19,926 +156
Mar11 101013 336.10 339.90 331.60 332.30 -4.70 5,248 18,539 +596
May11 101013 337.80 340.90 331.00 332.70 -5.40 1,937 16,598 -134
Jul11 101013 339.50 342.40 332.90 333.90 -5.80 2,227 13,253 -90
Aug11 101013 336.00 336.00 329.10 329.10 -5.40 209 2,240 +53
Sep11 101013 325.70 325.70 320.90 321.30 -5.00 221 1,719 -11
Oct11 101013 310.70 315.10 310.70 310.70 -4.40 70 1,039 +14
Dec11 101013 314.00 316.70 310.20 310.20 -4.90 888 5,830 +135
Total Volume and Open Interest 60,560 192,578 -1,719
Soybean Oil(CBOT)
Oct10 101013 47.00 47.22 46.82 47.22 +0.68 2,010 1,740 -171
Dec10 101013 46.95 47.60 46.71 47.58 +0.63 63,877 149,522 -5,403
Jan11 101013 47.31 47.94 47.09 47.93 +0.62 24,592 76,015 +8,777
Mar11 101013 47.67 48.30 47.50 48.30 +0.63 8,008 40,653 +379
May11 101013 47.79 48.49 47.72 48.49 +0.62 2,200 17,926 +278
Jul11 101013 47.98 48.68 47.92 48.68 +0.61 2,133 14,092 +215
Aug11 101013 48.49 48.74 48.27 48.74 +0.62 585 1,747 +305
Sep11 101013 48.71 48.78 48.28 48.78 +0.61 556 1,043 +277
Oct11 101013 48.55 48.81 48.55 48.81 +0.59 65 674 +16
Dec11 101013 48.25 49.01 48.25 49.01 +0.59 445 9,780 +6
Total Volume and Open Interest 104,471 313,279 +4,679
Canola(WCE)
Nov10 101013 495.0 496.3 490.9 493.2 -0.7 17,134 59,761 -5,855
Jan11 101013 501.5 505.4 500.0 502.0 -1.0 12,570 87,959 +8,386
Mar11 101013 509.0 510.1 506.8 509.5 +0.5 627 9,351 -131
May11 101013 513.7 513.7 511.4 512.2 -1.0 320 2,893 -20
Jul11 101013 512.8 512.8 511.6 512.1 -2.3 321 7,586 +44
Total Volume and Open Interest 33,184 178,288 +4,271
Corn(CBOT)
Dec10 101013 578.00 588.00 565.50 569.25 -9.75 284,555 674,525 +3,185
Mar11 101013 587.75 597.75 576.50 580.25 -8.50 107,062 347,725 +12,436
May11 101013 592.50 601.25 582.00 585.25 -8.25 23,375 72,798 +1,466
Jul11 101013 593.75 602.50 583.00 586.25 -9.25 48,156 144,606 -701
Sep11 101013 540.00 550.00 536.25 539.25 -1.50 6,561 24,741 -460
Dec11 101013 520.50 526.25 514.75 518.25 -4.25 47,102 169,061 -1,067
Mar12 101013 526.50 531.00 520.00 523.50 -4.25 2,790 12,050 +236
May12 101013 529.25 530.25 521.75 526.00 -4.25 290 2,008 +148
Jul12 101013 530.00 534.50 528.00 528.00 -4.25 610 4,025 +144
Sep12 101013 510.00 515.00 500.00 511.00 -4.00 20 723 +5
Total Volume and Open Interest 522,741 1,475,534 +15,547
Wheat(CBOT)
Dec10 101013 712.00 722.25 695.00 702.75 -7.25 44,605 251,767 +1,404
Mar11 101013 748.00 757.00 730.50 738.25 -7.00 11,434 89,735 +1,280
May11 101013 761.50 769.50 745.50 751.75 -7.50 2,954 28,807 +445
Jul11 101013 757.00 766.00 743.75 750.50 -6.00 5,566 78,140 +590
Sep11 101013 768.75 776.00 757.75 763.25 -5.50 483 11,354 +87
Dec11 101013 782.50 788.00 767.75 774.50 -7.00 2,227 41,929 +1,183
Total Volume and Open Interest 67,383 512,431 +4,986
Wheat(KCBT)
Dec10 101013 751.00 759.50 734.75 743.00 -8.00 12,487 91,110 -451
Mar11 101013 764.00 773.50 748.50 757.00 -8.00 4,053 75,407 +96
May11 101013 769.00 775.00 755.25 763.75 -6.25 655 13,299 +52
Jul11 101013 766.25 776.00 755.00 763.25 -6.25 2,440 31,693 -183
Sep11 101013 769.25 778.00 757.50 765.75 -6.75 327 4,263 +173
Dec11 101013 782.25 787.50 769.50 779.00 -5.50 533 4,252 +73
Total Volume and Open Interest 20,559 221,537 -199
Wheat(MGE)
Dec10 101013 754.25 763.75 741.75 751.00 -3.25 4,211 20,243 -240
Mar11 101013 768.00 779.00 755.50 764.25 -3.75 1,545 21,225 +244
May11 101013 777.50 782.75 763.25 770.50 -4.50 481 5,129 +7
Jul11 101013 775.25 781.75 762.75 770.00 -2.50 402 6,654 -165
Sep11 101013 765.00 774.50 756.50 762.50 -3.50 152 4,178 +25
Total Volume and Open Interest 6,886 62,460 -70
Oats(CBOT)
Dec10 101013 382.25 388.00 378.00 380.00 -3.00 682 8,803 -7
Mar11 101013 394.00 396.50 387.75 389.50 -2.50 138 3,584 +21
May11 101013 396.00 396.00 393.00 393.00 -2.00 5 108 +3
Jul11 101013 395.00 398.00 395.00 397.00 unch 1 14 +0
Total Volume and Open Interest 828 13,162 +18
Rough Rice(CBOT)
Nov10 101013 13.31 13.57 13.30 13.40 +0.01 780 7,145 -359
Jan11 101013 13.64 13.85 13.57 13.66 +0.01 351 6,103 +112
Mar11 101013 14.00 14.12 13.86 13.93 unch 154 1,928 +98
May11 101013 14.37 14.37 14.17 14.20 +0.01 8 794 +0
Total Volume and Open Interest 1,337 17,414 -143
Live Cattle(CME)
Oct10 101013 96.750 97.000 95.980 96.350 -0.285 5,143 14,096 -1,338
Dec10 101013 99.285 99.550 98.330 98.480 -0.820 16,480 154,324 -1,126
Feb11 101013 102.150 102.385 101.230 101.430 -0.670 7,111 65,274 +222
Apr11 101013 104.800 105.200 104.200 104.400 -0.530 8,672 49,947 +1,512
Jun11 101013 102.000 102.500 101.580 102.000 -0.200 2,006 22,793 +325
Aug11 101013 101.635 101.980 101.100 101.580 -0.070 302 6,362 +78
Total Volume and Open Interest 40,079 318,427 -250
Feeder Cattle(CME)
Oct10 101013 107.500 108.100 107.000 108.080 +0.600 686 3,594 -312
Nov10 101013 107.330 108.250 106.600 108.135 +0.885 4,024 9,981 -801
Jan11 101013 107.785 109.035 106.950 109.000 +1.300 2,713 9,397 +319
Mar11 101013 108.580 109.680 107.750 109.600 +1.120 570 3,677 +12
Apr11 101013 109.885 111.050 109.500 110.785 +1.085 198 869 +54
May11 101013 111.100 112.050 110.580 112.050 +1.100 178 1,113 +28
Aug11 101013 113.250 114.200 113.000 114.200 +0.600 49 401 +24
Total Volume and Open Interest 8,436 29,050 -658
Lean Hogs(CME)
Oct10 101013 73.800 73.800 73.100 73.400 -0.200 2,255 6,733 -557
Dec10 101013 72.635 72.785 71.250 71.700 -1.085 16,163 94,715 -816
Feb11 101013 77.000 77.000 75.000 75.225 -1.705 4,578 39,942 -322
Apr11 101013 80.225 80.500 78.650 79.150 -1.350 4,974 38,263 +858
May11 101013 85.200 85.200 83.700 84.035 -1.065 63 1,173 -1
Jun11 101013 87.000 87.050 85.680 86.080 -1.000 3,136 24,363 +673
Jul11 101013 85.885 86.135 85.000 85.250 -0.785 303 5,021 +70
Aug11 101013 85.300 85.500 84.650 84.750 -0.450 294 3,600 +69
Total Volume and Open Interest 31,830 214,639 -13
Class III Milk(CME)
Oct10 101013 16.78 16.84 16.76 16.82 +0.02 61 4,716 -149
Nov10 101013 16.05 16.23 16.00 16.13 -0.02 189 5,238 +20
Dec10 101013 15.17 15.35 15.05 15.13 -0.04 138 4,989 +78
Jan11 101013 14.52 14.53 14.40 14.52 +0.02 86 2,113 +50
Feb11 101013 14.11 14.17 14.10 14.15 +0.03 66 1,515 +35
Total Volume and Open Interest 852 24,570 +224
Cocoa(ICE)
Dec10 101013 2865 2904 2860 2867 +17 9,682 58,986 +74
Mar11 101013 2888 2927 2886 2894 +20 4,541 32,923 +448
May11 101013 2926 2943 2909 2911 +19 707 14,105 +55
Jul11 101013 2944 2960 2927 2930 +19 253 5,689 +158
Sep11 101013 2971 2971 2943 2946 +19 31 3,183 +25
Dec11 101013 2997 2999 2964 2967 +18 392 7,811 +340
Mar12 101013 3038 3041 3038 3041 +22 395 10,156 +183
Total Volume and Open Interest 16,025 136,896 +1,289
Coffee "C"(ICE)
Dec10 101013 186.40 190.45 184.60 186.15 +0.45 12,485 77,155 +625
Mar11 101013 188.00 191.80 186.55 187.75 +0.55 2,339 39,432 +747
May11 101013 185.95 191.00 185.95 187.55 +0.60 977 9,634 +54
Jul11 101013 187.50 188.00 185.55 186.10 +0.35 110 4,524 +29
Sep11 101013 185.60 187.60 183.85 184.35 +0.05 114 2,405 +39
Dec11 101013 182.60 184.60 181.35 181.70 -0.30 71 1,247 +10
Total Volume and Open Interest 16,145 135,111 +1,518
Orange Juice(ICE)
Nov10 101013 150.35 152.40 145.50 148.40 -2.30 2,115 15,287 -984
Jan11 101013 153.15 154.75 148.00 150.90 -2.25 762 13,574 +547
Mar11 101013 150.40 152.30 150.40 152.20 -2.10 4 1,408 +4
May11 101013 152.55 153.15 152.55 153.15 -2.40 0 487 +0
Jul11 101013 154.10 154.10 154.10 154.10 -2.70 0 1,243 +0
Sep11 101013 154.70 154.70 154.70 154.70 -2.70 0 21 +0
Total Volume and Open Interest 2,881 32,048 -433
Sugar #11(ICE)
Mar11 101013 27.80 28.04 27.02 27.50 +0.05 72,855 293,169 -4,751
May11 101013 25.05 25.31 24.44 24.91 +0.09 31,600 76,624 +169
Jul11 101013 22.49 22.59 21.74 22.31 +0.06 18,856 91,979 -1,292
Oct11 101013 21.15 21.25 20.40 20.88 -0.11 5,908 42,525 +1,787
Mar12 101013 20.26 20.35 19.60 19.88 -0.23 3,636 39,794 +371
Total Volume and Open Interest 134,243 579,406 -3,494
London Cocoa(LCE)
Dec10 101013 1913 1940 1913 1914 unch 4,632 67,439 +255
Mar11 101013 1944 1962 1934 1934 -2 2,744 53,606 -142
May11 101013 1961 1980 1952 1952 -2 536 18,343 -108
Jul11 101013 1978 1989 1968 1968 -1 195 11,353 +30
Sep11 101013 1995 2003 1980 1981 -2 47 6,776 +21
Dec11 101013 2009 2015 1994 1995 -2 66 10,045 +46
Mar12 101013 2008 2008 2008 2008 -2 0 9,102 +0
Total Volume and Open Interest 8,220 178,214 +102
London Sugar(LCE)
Dec10 101013 704.30 708.60 690.00 701.10 +3.40 2,044 28,482 -161
Mar11 101013 689.60 695.00 674.20 687.80 +5.00 2,133 21,823 +499
May11 101013 655.30 660.40 643.10 656.70 +6.80 566 6,582 +78
Aug11 101013 606.00 607.20 595.00 605.30 +1.70 196 5,403 +13
Oct11 101013 560.00 560.70 560.00 560.70 -4.30 57 700 +19
Total Volume and Open Interest 5,025 63,773 +470
Cotton(ICE)
Dec10 101013 109.59 111.88 109.09 110.87 +1.29 12,736 129,952 -1,905
Mar11 101013 106.68 107.93 106.43 106.97 +0.25 6,490 69,413 +1,041
May11 101013 105.23 106.69 105.23 105.64 +0.16 981 7,546 +240
Jul11 101013 104.09 105.05 103.53 103.86 -0.23 753 15,867 +85
Oct11 101013 91.82 91.82 91.82 91.82 +0.81 4 36 +4
Dec11 101013 87.00 87.80 86.91 87.06 -0.12 352 11,896 +166
Total Volume and Open Interest 21,339 235,354 -350
Lumber(CME)
Nov10 101013 248.0 254.0 246.1 254.0 +10.0 1,041 4,693 +2
Jan11 101013 268.0 277.9 266.7 277.9 +10.0 822 3,808 +137
Mar11 101013 279.9 289.5 279.9 289.5 +10.0 276 1,413 +117
May11 101013 288.9 298.0 288.8 297.0 +9.0 78 142 +65
Total Volume and Open Interest 2,217 10,056 +321
Crude Oil(NYM)
Nov10 101013 81.72 83.45 81.68 83.01 +1.34 333,582 184,603 -26,465
Dec10 101013 82.50 84.14 82.42 83.74 +1.29 195,934 334,668 +31,373
Jan11 101013 83.34 84.85 83.32 84.49 +1.17 63,179 153,468 +4,976
Feb11 101013 84.27 85.44 84.23 85.09 +1.11 23,806 58,781 +1,265
Mar11 101013 84.84 85.94 84.76 85.60 +1.06 18,560 67,753 +970
Apr11 101013 85.69 86.34 85.61 86.01 +1.01 10,479 36,874 +524
May11 101013 85.80 86.75 85.80 86.35 +0.96 4,905 20,235 -24
Jun11 101013 85.87 87.10 85.87 86.65 +0.91 16,929 78,138 +501
Jul11 101013 86.90 87.35 86.79 86.94 +0.90 3,329 30,464 +85
Aug11 101013 87.17 87.17 87.17 87.17 +0.89 2,997 13,130 +925
Sep11 101013 87.35 87.39 87.26 87.39 +0.88 4,410 18,215 +360
Oct11 101013 88.05 88.05 87.62 87.62 +0.87 2,034 13,154 +620
Nov11 101013 88.25 88.25 87.85 87.85 +0.86 1,263 15,607 +10
Dec11 101013 87.60 88.56 87.60 88.11 +0.86 23,557 137,146 +2,318
Jan12 101013 88.24 88.24 88.24 88.24 +0.85 3,139 14,910 +813
Feb12 101013 88.36 88.36 88.36 88.36 +0.83 1,168 5,720 +414
Total Volume and Open Interest 721,433 1,442,044 +20,103
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101013 81.775 83.425 81.675 83.000 +1.325 8,191 3,092 -254
Dec10 101013 82.475 84.150 82.475 83.750 +1.300 950 3,856 +233
Jan11 101013 83.775 84.800 83.775 84.500 +1.175 122 971 +48
Feb11 101013 85.000 85.125 84.700 85.100 +1.125 4 347 +1
Mar11 101013 85.600 85.600 85.600 85.600 +1.050 0 8 +0
Apr11 101013 86.000 86.000 86.000 86.000 +1.000 1 4 +1
May11 101013 86.575 86.575 86.350 86.350 +0.950 3 7 +3
Jun11 101013 86.650 86.650 86.650 86.650 +0.900 9 22 +9
Jul11 101013 86.950 86.950 86.950 86.950 +0.900 0 1 +0
Total Volume and Open Interest 9,280 8,420 +41
Heating Oil(NYM)
Nov10 101013 226.06 231.06 226.00 230.07 +3.82 52,098 75,153 -8,269
Dec10 101013 228.24 232.84 228.24 231.85 +3.58 31,011 79,832 +2,410
Jan11 101013 233.49 235.00 232.64 234.08 +3.36 13,994 55,033 +1,438
Feb11 101013 232.99 236.22 232.99 235.32 +3.25 3,377 18,626 -173
Mar11 101013 232.93 235.50 232.93 235.24 +3.18 2,792 15,392 +222
Apr11 101013 233.05 235.11 233.00 234.28 +3.06 882 10,234 -65
May11 101013 233.33 234.15 233.33 233.93 +2.98 846 10,421 +87
Jun11 101013 233.60 234.74 232.85 234.03 +2.95 4,021 26,704 +352
Jul11 101013 235.20 235.20 235.03 235.07 +2.92 315 4,810 +79
Aug11 101013 236.40 236.40 236.22 236.23 +2.91 223 2,968 +4
Sep11 101013 237.96 237.96 237.79 237.79 +2.89 38 3,165 +15
Oct11 101013 239.60 239.71 239.60 239.71 +2.89 26 1,328 +19
Total Volume and Open Interest 112,414 324,517 -3,683
Gasoline(NYMEX)
Nov10 101013 212.02 216.74 211.92 216.61 +4.22 51,190 69,059 -5,719
Dec10 101013 210.72 214.58 210.56 214.48 +3.78 43,459 72,394 +4,135
Jan11 101013 213.42 215.42 213.41 215.34 +3.59 23,728 40,297 +2,847
Feb11 101013 214.21 217.40 214.21 217.17 +3.53 7,944 13,988 -344
Mar11 101013 218.19 219.26 217.14 219.18 +3.48 4,603 16,346 +1,303
Apr11 101013 227.80 230.02 227.80 229.99 +3.41 3,789 19,598 +578
May11 101013 229.65 230.58 229.65 230.58 +3.39 1,407 7,214 +73
Jun11 101013 229.25 230.65 229.25 230.65 +3.37 3,531 11,180 -213
Jul11 101013 230.30 230.30 229.60 230.30 +3.20 344 2,907 +101
Aug11 101013 229.70 229.70 229.70 229.70 +3.01 83 4,030 +7
Total Volume and Open Interest 141,382 269,889 +2,958
e-miNY RBOB Gasoline(NYM)
Nov10 101013 216.60 216.61 216.60 216.60 +4.20 0 3 +0
Dec10 101013 214.50 214.50 214.48 214.50 +3.80 0 1 +0
Jan11 101013 215.30 215.34 215.30 215.30 +3.50 0 1 +0
Feb11 101013 217.20 217.20 217.17 217.20 +3.60 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101013 3.655 3.777 3.633 3.696 +0.067 144,331 152,656 -12,744
Dec10 101013 4.004 4.093 3.981 4.041 +0.049 84,414 101,963 +9,533
Jan11 101013 4.264 4.317 4.224 4.278 +0.015 81,617 143,945 +11,439
Feb11 101013 4.310 4.347 4.260 4.317 +0.015 19,867 47,580 +791
Mar11 101013 4.263 4.290 4.210 4.263 +0.016 18,959 60,680 +1,933
Apr11 101013 4.225 4.252 4.178 4.227 +0.015 11,830 60,276 +244
May11 101013 4.262 4.281 4.223 4.261 +0.014 2,693 19,263 -228
Jun11 101013 4.315 4.335 4.271 4.319 +0.013 2,016 10,039 +227
Jul11 101013 4.388 4.407 4.341 4.389 +0.011 1,325 10,001 +255
Aug11 101013 4.443 4.450 4.398 4.438 +0.011 847 8,572 +115
Sep11 101013 4.432 4.470 4.407 4.457 +0.011 787 8,623 +115
Oct11 101013 4.538 4.553 4.500 4.540 +0.011 3,079 29,463 +252
Nov11 101013 4.815 4.815 4.762 4.804 -0.001 655 9,615 +115
Dec11 101013 5.136 5.161 5.091 5.130 -0.012 393 15,953 -31
Jan12 101013 5.349 5.349 5.290 5.322 -0.012 1,888 18,355 -112
Feb12 101013 5.279 5.299 5.262 5.297 -0.012 25 6,352 +4
Total Volume and Open Interest 376,266 794,669 +12,594
Brent Crude Oil(ICE)
Nov10 101013 83.46 84.98 83.46 84.64 +1.14 129,067 60,216 -18,739
Dec10 101013 83.85 85.27 83.85 84.85 +0.97 152,602 277,343 -1,891
Jan11 101013 84.25 85.60 84.25 85.20 +0.94 48,056 140,341 +4,037
Feb11 101013 84.88 85.92 84.83 85.56 +0.93 17,643 78,185 -720
Mar11 101013 85.52 86.28 85.52 85.91 +0.91 10,693 37,092 +1,944
Apr11 101013 86.05 86.65 85.98 86.26 +0.88 6,229 23,770 +936
May11 101013 86.64 87.01 86.31 86.58 +0.84 3,793 21,352 -169
Jun11 101013 86.50 87.38 86.50 86.89 +0.82 7,185 28,903 -172
Jul11 101013 87.23 87.67 87.11 87.19 +0.80 1,803 8,323 +720
Aug11 101013 87.46 87.46 87.46 87.46 +0.78 1,256 8,036 -42
Sep11 101013 87.73 87.73 87.73 87.73 +0.78 1,405 7,596 +88
Oct11 101013 87.98 87.98 87.98 87.98 +0.76 1,178 5,189 +48
Nov11 101013 88.23 88.23 88.23 88.23 +0.75 1,691 7,974 -40
Dec11 101013 88.03 89.02 88.03 88.48 +0.74 10,090 64,731 +1,315
Total Volume and Open Interest 395,748 858,567 -12,196
Gas Oil(ICE)
Nov10 101013 712.75 726.25 711.50 725.50 +12.25 132,534 168,768 +11,332
Dec10 101013 715.00 727.75 714.25 727.25 +12.00 116,794 120,133 +17,966
Jan11 101013 717.50 731.00 717.50 730.25 +11.25 27,082 77,212 +2,919
Feb11 101013 724.25 733.50 724.25 732.75 +11.00 7,943 39,880 +41
Mar11 101013 726.50 735.00 726.50 734.75 +10.50 6,059 23,984 +375
Apr11 101013 729.25 737.25 729.25 736.50 +10.50 2,847 28,697 +298
May11 101013 731.50 739.00 731.50 738.75 +10.50 1,627 19,019 +344
Jun11 101013 734.25 742.50 734.25 742.00 +10.25 8,271 52,075 +396
Jul11 101013 738.25 746.00 738.25 746.00 +10.25 919 15,313 +152
Aug11 101013 750.50 750.50 750.50 750.50 +10.00 1,168 12,136 -61
Total Volume and Open Interest 313,006 671,338 +22,209
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101013 2.210 2.210 2.180 2.199 -0.013 145 829 -54
Dec10 101013 2.165 2.165 2.136 2.141 -0.016 91 2,018 -3
Jan11 101013 2.160 2.160 2.121 2.122 -0.022 87 1,016 +5
Feb11 101013 2.123 2.130 2.111 2.125 -0.021 71 934 +16
Mar11 101013 2.153 2.153 2.127 2.134 -0.027 58 835 +16
Apr11 101013 2.138 2.160 2.138 2.146 -0.027 66 724 +8
May11 101013 2.148 2.160 2.143 2.153 -0.026 42 383 +4
Total Volume and Open Interest 838 9,449 +57
WTI Crude Oil(ICE)
Nov10 101013 81.81 83.45 81.76 83.01 +1.34 69,115 54,755 -16,253
Dec10 101013 82.54 84.14 82.54 83.74 +1.29 56,260 154,596 +4,481
Jan11 101013 83.47 84.84 83.47 84.49 +1.17 16,794 63,029 +2,112
Feb11 101013 85.01 85.42 84.66 85.09 +1.11 6,829 33,787 +819
Mar11 101013 85.40 85.88 85.18 85.60 +1.06 5,167 33,626 +1,311
Apr11 101013 85.85 86.24 85.62 86.01 +1.01 1,980 15,800 +145
May11 101013 86.23 86.67 86.00 86.35 +0.96 1,448 7,427 +62
Jun11 101013 86.51 87.03 86.33 86.65 +0.91 4,915 32,729 +214
Jul11 101013 86.88 86.94 86.78 86.94 +0.90 768 11,373 -4
Aug11 101013 87.17 87.17 87.17 87.17 +0.89 525 7,840 +85
Sep11 101013 87.39 87.39 87.39 87.39 +0.88 626 9,529 -60
Oct11 101013 87.62 87.62 87.62 87.62 +0.87 528 3,467 +18
Nov11 101013 87.85 87.85 87.85 87.85 +0.86 377 5,708 +105
Dec11 101013 88.01 88.50 87.90 88.11 +0.86 6,488 53,130 -296
Jan12 101013 88.24 88.24 88.24 88.24 +0.85 138 4,402 +122
Feb12 101013 88.36 88.36 88.36 88.36 +0.83 16 749 +16
Total Volume and Open Interest 172,644 567,100 -6,243
US Dollar Index(ICE)
Dec10 101013 77.510 77.540 77.170 77.287 -0.300 25,066 34,415 +1,320
Mar11 101013 77.700 77.700 77.545 77.647 -0.300 22 567 -2
Jun11 101013 78.067 78.067 78.067 78.067 -0.300 0 2 +0
Total Volume and Open Interest 25,088 34,984 +1,318
Australian Dollar(CME)
Dec10 101013 97.87 98.64 97.62 98.46 +0.57 85,419 137,780 +1,026
Mar11 101013 96.84 97.34 96.77 97.34 +0.57 40 469 +8
Jun11 101013 96.20 96.20 95.63 96.20 +0.57 0 152 +0
Total Volume and Open Interest 85,459 138,537 +1,034
British Pound(CME)
Dec10 101013 158.01 159.04 157.68 158.86 +1.17 133,631 92,576 +4,917
Mar11 101013 158.50 158.90 157.58 158.74 +1.16 38 242 -5
Jun11 101013 158.62 158.62 157.47 158.62 +1.15 0 39 +0
Total Volume and Open Interest 133,669 92,868 +4,912
Canadian Dollar(CME)
Dec10 101013 98.84 99.75 98.79 99.49 +0.70 74,337 120,494 +3,138
Mar11 101013 98.80 99.50 98.56 99.24 +0.68 200 2,376 +127
Jun11 101013 98.80 99.22 98.31 98.99 +0.68 8 706 +5
Sep11 101013 98.82 98.82 98.05 98.73 +0.68 0 221 +0
Total Volume and Open Interest 74,590 123,851 +3,287
Japanese Yen(CME)
Dec10 101013 122.25 122.44 122.00 122.39 +0.14 99,173 145,728 +2,505
Mar11 101013 122.42 122.54 122.19 122.54 +0.14 19 646 -6
Jun11 101013 122.69 122.69 122.56 122.69 +0.13 1 205 -1
Total Volume and Open Interest 99,193 146,581 +2,498
Swiss Franc(CME)
Dec10 101013 104.46 104.83 103.75 104.30 -0.22 49,409 57,611 +3,294
Mar11 101013 104.56 104.91 103.97 104.39 -0.22 146 108 +27
Jun11 101013 104.48 104.70 104.48 104.48 -0.22 0 1 +0
Total Volume and Open Interest 49,555 57,722 +3,321
EuroFX(CME)
Dec10 101013 139.11 139.96 139.05 139.56 +0.50 396,796 195,223 +9,079
Mar11 101013 139.10 139.73 138.92 139.43 +0.51 374 2,526 -34
Jun11 101013 139.28 139.28 138.78 139.28 +0.50 1 66 +1
Total Volume and Open Interest 397,171 197,836 +9,046
Mexican Peso(CME)
Oct10 101013 811.5 811.5 807.8 811.5 +3.8      
Nov10 101013 808.5 808.5 804.8 808.5 +3.8 0 4 +0
Total Volume and Open Interest 14,442 141,728 +347
Brazilian Real(CME)
Nov10 101013 598.90 598.90 598.55 598.90 +0.35 0 24 +0
Dec10 101013 597.50 598.55 597.00 598.55 +3.60 33 4,522 +33
Jan11 101013 594.45 594.45 590.75 594.45 +3.70      
Feb11 101013 590.80 590.80 587.20 590.80 +3.60      
Total Volume and Open Interest 33 4,553 +33
30-Year T-Bonds(CBOT)
Dec10 101013 133~120 133~190 132~160 133~140 -0~090 277,450 691,988 +10,128
Mar11 101013 132~050 132~170 131~110 132~070 -0~100 139 899 +46
Jun11 101013 131~090 131~110 131~010 131~010 -0~100 2 3 +2
Total Volume and Open Interest 277,591 692,890 +10,176
10-Year T-Notes(CBOT)
Dec10 101013 127~005 127~085 126~225 127~070 +0~045 941,149 1,687,033 +30,861
Mar11 101013 126~135 126~220 126~050 126~205 +0~045 1,428 2,541 +454
Jun11 101013 125~220 125~260 125~120 125~260 +0~045 10 37 +0
Total Volume and Open Interest 942,587 1,689,611 +31,315
5-Year T-Notes(CBOT)
Dec10 101013 121~062 121~081 121~044 121~079 +0~017 339,622 992,661 +6,315
Mar11 101013 120~118 121~011 120~118 121~011 +0~017 2 37 +2
Jun11 101013 120~035 120~035 120~018 120~035 +0~017      
Total Volume and Open Interest 339,624 992,698 +6,317
2 Year T-Notes(CBOT)
Dec10 101013 109~112 109~117 109~109 109~116 +0~004 122,666 740,089 -7,160
Mar11 101013 109~102 109~106 109~102 109~106 +0~003 54 905 +51
Jun11 101013 109~089 109~089 109~078 109~089 +0~011      
Total Volume and Open Interest 122,720 740,994 -7,109
Eurodollars(CME)
Dec10 101013 99.675 99.680 99.670 99.675 unch 104,079 1,057,757 +2,675
Mar11 101013 99.635 99.650 99.630 99.640 +0.005 112,390 1,183,985 +5,774
Jun11 101013 99.580 99.605 99.575 99.595 +0.010 130,575 969,560 +14,055
Sep11 101013 99.500 99.530 99.495 99.520 +0.010 102,798 872,217 +6,739
Dec11 101013 99.400 99.430 99.395 99.425 +0.015 128,172 840,744 -2,276
Mar12 101013 99.290 99.320 99.280 99.320 +0.025 116,307 572,386 +3,779
Jun12 101013 99.165 99.195 99.150 99.195 +0.025 105,804 395,646 +1,480
Sep12 101013 99.030 99.065 99.020 99.065 +0.025 85,907 331,934 +1,692
Dec12 101013 98.875 98.905 98.860 98.905 +0.025 85,792 249,081 -2,197
Mar13 101013 98.720 98.755 98.700 98.750 +0.025 77,672 247,832 -5,308
Jun13 101013 98.525 98.570 98.515 98.565 +0.025 42,243 148,643 -329
Sep13 101013 98.350 98.380 98.330 98.380 +0.025 32,694 145,246 +925
Dec13 101013 98.155 98.185 98.130 98.180 +0.020 14,646 118,070 +661
Mar14 101013 97.975 98.010 97.950 98.000 +0.020 11,900 104,902 +1,440
Jun14 101013 97.775 97.810 97.745 97.800 +0.020 12,755 100,703 +878
Sep14 101013 97.570 97.605 97.540 97.590 +0.015 8,880 58,263 -195
Dec14 101013 97.355 97.390 97.325 97.375 +0.015 12,980 75,467 +1,248
Mar15 101013 97.165 97.215 97.145 97.200 +0.015 7,673 44,799 +49
Total Volume and Open Interest 1,221,115 7,781,612 +34,660
30 Day Federal Funds(CBOT)
Oct10 101013 99.808 99.810 99.808 99.808 unch 1,743 66,596 -48
Nov10 101013 99.825 99.830 99.825 99.825 unch 5,050 98,131 +1,067
Dec10 101013 99.835 99.840 99.830 99.835 unch 4,106 81,794 -447
Jan11 101013 99.845 99.845 99.840 99.845 unch 3,205 65,362 +1,008
Feb11 101013 99.840 99.840 99.840 99.840 unch 3,021 56,882 +619
Mar11 101013 99.840 99.845 99.840 99.840 unch 825 29,671 +447
Total Volume and Open Interest 27,170 596,498 +3,537
30 Day Fed Funds(e-CBOT)
Oct10 090519 98.820 98.820 98.810 98.820 unch 0 454  
Nov10 090519 98.660 98.660 98.660 98.660 unch 0 1,342  
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101013 99.685 99.685 99.685 99.685 +0.002 0 1,540 +0
Mar11 101013 99.707 99.707 99.707 99.707 unch 0 567 +0
Jun11 101013 99.720 99.720 99.720 99.720 -0.010      
Sep11 101013 99.713 99.713 99.713 99.713 -0.010      
Dec11 101013 99.710 99.710 99.710 99.710 -0.010      
Mar12 101013 99.700 99.700 99.700 99.700 -0.010      
Jun12 101013 99.750 99.750 99.750 99.750 -0.010      
Sep12 101013 99.700 99.700 99.700 99.700 -0.010      
Dec12 101013 99.395 99.395 99.395 99.395 -0.010      
Mar13 101013 99.395 99.395 99.395 99.395 -0.010      
Total Volume and Open Interest 0 2,107 +0
3-Mth Euro-Yen(SGX)
Dec10 101013 99.68 99.68 99.68 99.68 unch 1 2,786 +0
Mar11 101013 99.71 99.71 99.71 99.71 unch 100 1,554 +100
Jun11 101013 99.71 99.72 99.71 99.72 -0.01 0 2,574 +0
Sep11 101013 99.71 99.71 99.71 99.71 -0.01 100 989 +42
Dec11 101013 99.71 99.71 99.71 99.71 -0.01 0 108 +0
Mar12 101013 99.70 99.70 99.70 99.70 -0.01 0 305 +0
Jun12 101013 99.75 99.75 99.75 99.75 -0.01 0 754 +0
Sep12 101013 99.70 99.70 99.70 99.70 -0.01 0 310 +0
Total Volume and Open Interest 201 9,384 +142
Japanese Gov't Bonds(SGX)
Dec10 101013 144.08 144.09 143.77 143.77 -0.32 1,396 22,785 +14
Mar11 101013 141.68 141.68 141.68 141.68 -0.32      
Jun11 101013 139.59 139.59 139.59 139.59 -0.32      
Total Volume and Open Interest 1,396 22,785 +14
Euro-Bund(EUREX)
Dec10 101013 131.36 131.70 131.21 131.57 -0.44 1,022,078 925,229 +22,702
Mar11 101013 131.50 131.70 131.41 131.70 -0.46 473 6,905 -186
Jun11 101013 130.57 130.57 130.57 130.57 -0.44      
Total Volume and Open Interest 1,022,551 932,134 +22,516
Euro-Bobl(EUREX)
Dec10 101013 120.83 121.17 120.75 121.11 -0.13 522,677 774,213 +5,042
Mar11 101013 121.11 121.11 121.11 121.11 -0.17 4,104 63,177 +2,105
Jun11 101013 120.95 120.95 120.95 120.95 -0.13      
Total Volume and Open Interest 526,781 837,390 +7,147
3-Mth Euribor(EUREX)
Dec10 101013 98.945 98.950 98.945 98.950 unch 215 4,467 +196
Mar11 101013 98.885 98.895 98.885 98.895 -0.010 9 2,532 +6
Jun11 101013 98.840 98.845 98.840 98.845 -0.020 0 3,108 +0
Total Volume and Open Interest 743 11,617 +503
Long Gilt(LIFFE)
Dec10 101013 125~03 125~13 124~28 125~07 -0~11 91,223 308,100 +1,749
Mar11 101013 123~31 123~31 123~29 123~30 -0~13      
Total Volume and Open Interest 91,223 308,100 +1,749
3-Mth Short Sterling(LIFFE)
Dec10 101013 99.25 99.26 99.24 99.24 unch 17,237 391,696 -3,279
Mar11 101013 99.23 99.23 99.21 99.22 unch 43,259 330,890 -1,113
Jun11 101013 99.16 99.18 99.15 99.16 -0.01 41,554 267,237 -144
Sep11 101013 99.06 99.10 99.06 99.08 -0.01 62,399 353,247 -1,290
Dec11 101013 98.94 98.98 98.93 98.96 -0.01 69,002 439,310 +10,627
Mar12 101013 98.79 98.84 98.79 98.82 -0.01 46,341 276,714 +6,391
Total Volume and Open Interest 332,136 2,425,017 +10,842
3-Mth Euribor(LIFFE)
Dec10 101013 98.940 98.955 98.935 98.950 unch 187,707 599,957 -1,901
Mar11 101013 98.875 98.900 98.870 98.895 -0.010 197,191 617,647 -13,282
Jun11 101013 98.825 98.850 98.810 98.845 -0.020 163,473 518,702 +9,670
Total Volume and Open Interest 1,082,658 3,449,175 +9,389
3-Mth Aus T-Bills(SFE)
Dec10 101013 95.00 95.06 94.98 95.05 +0.04 26,575 179,834 +4,128
Mar11 101013 94.90 94.95 94.85 94.94 +0.05 23,241 141,191 +2,490
Jun11 101013 94.80 94.84 94.75 94.84 +0.04 10,955 81,956 +2,228
Sep11 101013 94.72 94.75 94.66 94.75 +0.03 3,063 54,774 +1,817
Dec11 101013 94.68 94.70 94.61 94.70 +0.02 2,643 34,516 +881
Mar12 101013 94.65 94.66 94.58 94.66 unch 2,366 35,765 +611
Jun12 101013 94.62 94.64 94.55 94.63 unch 885 23,992 +226
Sep12 101013 94.58 94.62 94.56 94.61 unch 273 7,077 -116
Dec12 101013 94.55 94.59 94.55 94.59 unch 54 1,266 +0
Mar13 101013 94.59 94.59 94.59 94.59 unch 50 1,144 +50
Total Volume and Open Interest 70,105 561,578 +12,315
10-Year Aus T-Bonds(SFE)
Dec10 101013 95.01 95.02 94.94 94.98 -0.02 38,786 343,836 +9,104
Mar11 101013 94.98 94.98 94.98 94.98 -0.02      
Total Volume and Open Interest 38,786 343,836 +9,104
3-Year Aus T-Bonds(SFE)
Dec10 101013 95.14 95.16 95.08 95.14 unch 95,049 432,365 -475
Mar11 101013 95.12 95.12 95.12 95.12 unch      
Total Volume and Open Interest 95,049 432,365 -475
Gold(CMX)
Oct10 101013 1356.4 1374.0 1355.1 1369.5 +23.8 112 581 -3
Dec10 101013 1351.5 1375.7 1350.0 1370.5 +23.8 135,278 434,107 -2,769
Feb11 101013 1353.7 1377.5 1353.3 1372.3 +23.8 6,732 37,651 +1,423
Apr11 101013 1355.1 1377.2 1355.1 1373.9 +23.9 1,547 18,616 -420
Jun11 101013 1360.2 1380.0 1360.2 1375.4 +23.9 3,317 15,792 -1,827
Aug11 101013 1376.5 1377.0 1376.5 1377.0 +23.9 772 11,794 +335
Oct11 101013 1361.3 1381.2 1361.3 1378.7 +24.0 168 8,907 +122
Dec11 101013 1364.9 1383.5 1364.9 1380.5 +24.0 2,176 16,777 -718
Feb12 101013 1382.4 1382.4 1382.4 1382.4 +24.0 0 6,643 +0
Apr12 101013 1384.5 1384.5 1384.5 1384.5 +24.0 200 5,130 -175
Jun12 101013 1386.8 1386.8 1386.8 1386.8 +24.1 1,945 9,998 +1,194
Aug12 101013 1389.5 1389.5 1389.5 1389.5 +24.4 200 5,027 +0
Total Volume and Open Interest 158,456 616,382 -1,499
Silver(CMX)
Dec10 101013 2331.5 2413.0 2327.5 2393.2 +78.5 49,055 102,915 +256
Mar11 101013 2342.5 2413.0 2342.5 2398.7 +78.6 2,080 19,090 -176
May11 101013 2362.0 2411.5 2362.0 2401.8 +78.7 493 9,517 +194
Jul11 101013 2360.0 2417.0 2360.0 2404.5 +78.9 363 7,109 +290
Sep11 101013 2407.0 2407.0 2407.0 2407.0 +79.0 203 4,188 +193
Dec11 101013 2364.0 2417.0 2360.0 2410.6 +79.1 360 4,690 +123
Mar12 101013 2414.1 2414.1 2414.1 2414.1 +79.3 25 245 +25
Total Volume and Open Interest 53,141 153,970 +920
Platinum(NYMEX)
Oct10 101013 1702.4 1702.4 1702.4 1702.4 +24.1 5 75 +0
Jan11 101013 1688.0 1715.2 1688.0 1707.4 +24.1 4,299 37,908 -54
Apr11 101013 1699.9 1714.1 1699.9 1710.9 +24.1 30 702 +24
Jul11 101013 1714.2 1714.2 1714.2 1714.2 +24.1 1 3 -1
Total Volume and Open Interest 4,341 38,698 -28
Palladium(NYMEX)
Dec10 101013 586.15 596.00 585.85 593.65 +13.00 2,317 23,413 -322
Mar11 101013 591.50 596.50 590.95 595.00 +12.80 37 769 +4
Jun11 101013 595.95 595.95 595.95 595.95 +12.80 0 14 +0
Total Volume and Open Interest 2,354 24,196 -318
Copper(CMX)
Dec10 101013 380.40 384.10 379.50 382.05 +3.10 33,034 99,331 +370
Mar11 101013 380.55 384.10 379.90 382.20 +2.90 4,596 34,118 -593
May11 101013 382.00 382.75 379.55 381.15 +2.70 1,556 7,758 +886
Jul11 101013 379.15 380.30 377.90 379.60 +2.55 483 4,645 +86
Sep11 101013 377.85 377.85 377.85 377.85 +2.60 915 3,349 -13
Total Volume and Open Interest 41,794 158,917 +823
DJIA Index(CBOT)
Dec10 101013 10974 11100 10956 11044 +87 195 4,499 +33
Mar11 101013 10995 10995 10974 10974 +87 0 11 +0
Jun11 101013 10914 10914 10827 10914 +87      
Sep11 101013 10856 10856 10769 10856 +87      
Total Volume and Open Interest 195 4,510 +33
E-mini DJIA Index(CBOT)
Dec10 101013 10960 11100 10952 11044 +87 132,661 90,757 +1,377
Mar11 101013 10910 11002 10905 10974 +87 24 276 -55
Jun11 101013 10914 10914 10914 10914 +87 0 1 +0
Sep11 101013 10856 10856 10856 10856 +87      
Total Volume and Open Interest 132,685 91,034 +1,322
S & P 500(CME)
Dec10 101013 1165.30 1180.80 1164.50 1174.30 +9.80 12,869 301,126 +1,663
Mar11 101013 1169.50 1173.10 1167.10 1168.90 +9.80 11 3,431 +35
Jun11 101013 1163.90 1168.10 1163.90 1163.90 +9.80 0 1,993 +0
Sep11 101013 1158.90 1163.60 1158.90 1158.90 +9.30      
Total Volume and Open Interest 12,880 306,550 +1,698
S & P 500 E-Mini(Globex)
Dec10 101013 1165.25 1181.00 1164.25 1174.25 +9.75 1,941,433 2,646,446 +5,892
Mar11 101013 1160.50 1175.25 1159.75 1169.00 +10.00 1,090 7,100 +398
Total Volume and Open Interest 1,942,525 2,653,639 +6,284
NASDAQ 100(CME)
Dec10 101013 2040.00 2065.00 2036.30 2056.00 +19.00 1,514 20,242 -848
Mar11 101013 2053.30 2057.00 2053.00 2053.30 +19.00 0 2 +0
Jun11 101013 2050.80 2051.30 2050.80 2050.80 +19.00      
Total Volume and Open Interest 1,514 20,244 -859
NASDAQ 100 E-Mini(Globex)
Dec10 101013 2042.00 2065.30 2035.80 2056.00 +19.00 319,824 442,447 +4,506
Mar11 101013 2035.30 2062.00 2034.30 2053.30 +19.00 138 569 +27
Total Volume and Open Interest 319,962 443,019 +4,478
S & P Midcap 400(CME)
Dec10 101013 822.00 825.00 820.50 820.50 +8.80 2 1,895 +0
Mar11 101013 818.50 818.70 818.50 818.50 +8.80      
Jun11 101013 816.50 816.70 816.50 816.50 +8.80      
Total Volume and Open Interest 2 1,895 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101013 9495 9585 9425 9525 +50 10,820 34,117 +3,478
Mar11 101013 9550 9550 9500 9550 +50 0 1 +0
Total Volume and Open Interest 10,820 34,118 +3,478
Nikkei 225(SGX)
Dec10 101013 9415 9515 9370 9420 +15 108,934 184,782 +1,604
Mar11 101013 9435 9440 9400 9415 +15 4 786 +94
Jun11 101013 9350 9350 9350 9350 +15 0 2,086 +0
Total Volume and Open Interest 108,958 193,887 +1,732
CAC 40(EURONEXT)
Oct10 101013 3762.0 3844.5 3762.0 3826.5 +74.5 226,650 403,709 +43,942
Nov10 101013 3745.0 3826.0 3744.5 3808.5 +74.5 60,917 87,873 +48,538
Dec10 101013 3754.5 3823.5 3751.5 3807.5 +74.0 7,602 44,766 +6,836
Total Volume and Open Interest 295,169 536,463 +99,316
Hang Seng Index(HKFE)
Oct10 101013 23331 23598 23065 23581 +455 69,607 109,513 -1,299
Nov10 101013 23270 23554 23029 23543 +456 920 3,637 +293
Dec10 101013 23255 23556 23050 23556 +466 691 3,917 +94
Total Volume and Open Interest 71,291 117,571 -894
DAX(EUREX)
Dec10 101013 6329.5 6466.5 6329.5 6444.5 +128.0 145,496 164,528 +1,371
Mar11 101013 6355.0 6474.5 6355.0 6458.5 +129.0 327 8,055 -26
Jun11 101013 6372.0 6486.0 6372.0 6475.5 +129.0 201 1,299 +41
Total Volume and Open Interest 146,024 173,882 +1,386
FT-SE 100(EURONEXT)
Dec10 101013 5661.00 5742.00 5654.00 5725.00 +78.50 106,965 617,385 -521
Mar11 101013 5634.50 5689.00 5634.00 5684.00 +79.50 12 1,741 +6
Jun11 101013 5620.50 5640.50 5620.00 5640.50 +80.00 0 415 +0
Total Volume and Open Interest 106,977 619,541 -515
SPI 200(SFE)
Dec10 101013 4628.0 4675.0 4619.0 4636.0 +4.0 29,367 203,296 +3,450
Mar11 101013 4619.0 4645.0 4619.0 4631.0 +4.0 396 1,946 +391
Jun11 101013 4655.0 4655.0 4655.0 4655.0 +8.0 270 1,024 +189
Total Volume and Open Interest 30,277 208,108 +4,253
GSCI(CME)
Oct10 101013 568.00 571.00 562.95 568.00 +5.00 3,479 3,808 -2,729
Nov10 101013 572.15 574.75 567.40 571.85 +4.40 3,707 11,934 +3,583
Dec10 101013 578.50 580.00 573.45 578.50 +5.00      
Total Volume and Open Interest 7,186 15,742 +854
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