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 Tue October 19, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101019 1184.25 1195.00 1165.50 1180.00 -4.00 109,140 169,505 -9,824
Jan11 101019 1195.00 1206.00 1176.50 1191.50 -3.50 55,499 242,017 +10,162
Mar11 101019 1203.25 1214.00 1185.25 1199.75 -3.50 16,578 73,015 +1,795
May11 101019 1206.25 1217.00 1188.00 1202.75 -3.50 4,963 51,513 +250
Jul11 101019 1211.00 1222.00 1192.00 1206.75 -4.50 8,269 39,433 +609
Aug11 101019 1206.00 1206.75 1195.00 1195.00 -4.00 125 902 -1
Sep11 101019 1180.75 1180.75 1160.00 1170.00 -4.00 124 1,035 +68
Nov11 101019 1152.00 1162.50 1133.00 1147.00 -5.25 6,189 61,237 +645
Jan12 101019 1156.00 1162.00 1140.00 1151.75 -4.00 44 797 +15
Mar12 101019 1150.00 1161.25 1150.00 1153.25 -4.25 2 310 -1
May12 101019 1160.00 1161.00 1153.75 1153.75 -3.75 3 159 +3
Jul12 101019 1160.00 1163.25 1157.00 1157.00 -3.25 0 141 +0
Aug12 101019 1143.75 1147.00 1143.75 1143.75 -3.25 0 5 +0
Sep12 101019 1108.00 1111.25 1108.00 1108.00 -3.25 0 1 +0
Total Volume and Open Interest 201,035 642,277 +3,747
Soybean Meal(CBOT)
Dec10 101019 328.30 333.70 323.00 328.20 -0.10 29,813 108,085 -1,489
Jan11 101019 329.70 335.20 324.50 329.60 -0.30 5,701 24,090 +837
Mar11 101019 332.60 338.00 327.50 332.20 -0.50 4,203 19,121 -97
May11 101019 333.00 338.10 328.10 333.00 -0.40 1,227 17,534 +234
Jul11 101019 334.70 339.90 329.30 334.60 -0.10 1,615 14,195 +169
Aug11 101019 330.10 333.90 330.00 330.30 +0.20 135 2,439 -11
Sep11 101019 323.20 328.10 320.00 324.00 +0.80 351 2,492 +130
Oct11 101019 316.00 316.70 313.00 313.00 -0.30 114 1,242 +24
Dec11 101019 311.30 315.30 308.00 310.80 -0.50 386 6,703 +84
Jan12 101019 310.00 313.30 310.00 312.80 -0.50 0 251 +0
Total Volume and Open Interest 43,545 196,445 -119
Soybean Oil(CBOT)
Dec10 101019 47.76 48.01 46.90 47.10 -0.56 33,899 146,609 -1,556
Jan11 101019 48.12 48.35 47.35 47.44 -0.57 9,998 87,187 +799
Mar11 101019 48.46 48.71 47.73 47.81 -0.58 4,062 45,538 +430
May11 101019 48.84 48.93 47.91 47.99 -0.60 1,096 19,152 -84
Jul11 101019 49.00 49.09 48.06 48.15 -0.60 1,094 15,166 +79
Aug11 101019 48.38 48.85 48.20 48.20 -0.60 4 2,367 +0
Sep11 101019 48.43 48.43 48.22 48.22 -0.60 15 1,499 +10
Oct11 101019 48.40 48.40 48.21 48.25 -0.60 10 817 +10
Dec11 101019 49.05 49.05 48.47 48.47 -0.60 149 9,912 +24
Jan12 101019 48.57 49.17 48.57 48.57 -0.60 0 15 +0
Total Volume and Open Interest 50,327 328,334 -288
Canola(WCE)
Nov10 101019 500.2 505.5 497.4 505.0 +4.4 7,242 37,533 -5,222
Jan11 101019 507.5 512.9 505.3 511.8 +3.4 10,827 111,414 +4,943
Mar11 101019 515.2 520.1 511.2 518.7 +3.3 710 10,925 +317
May11 101019 517.4 524.3 517.4 522.3 +3.8 179 3,016 +124
Jul11 101019 518.4 525.2 518.4 523.3 +3.9 90 7,789 +89
Total Volume and Open Interest 19,101 185,173 +301
Corn(CBOT)
Dec10 101019 557.25 562.00 542.75 546.00 -11.25 146,179 651,162 -3,916
Mar11 101019 569.00 574.00 554.00 558.00 -11.25 37,399 384,100 +8,458
May11 101019 575.00 579.00 560.25 563.25 -12.00 9,771 81,577 +2,168
Jul11 101019 577.50 582.00 562.00 565.00 -12.75 14,844 147,459 +1,518
Sep11 101019 535.00 540.25 525.00 526.75 -9.25 1,572 25,989 -63
Dec11 101019 515.00 521.75 506.75 509.50 -7.25 14,698 177,689 +1,107
Mar12 101019 519.00 525.00 511.25 514.25 -7.50 653 12,525 +120
May12 101019 524.25 524.25 515.25 517.00 -7.25 290 2,303 +56
Jul12 101019 529.00 530.00 519.00 520.00 -6.50 650 4,535 +213
Sep12 101019 505.75 512.00 505.75 505.75 -6.25 0 724 +0
Total Volume and Open Interest 227,229 1,511,885 +9,868
Wheat(CBOT)
Dec10 101019 691.00 696.50 668.25 671.50 -18.50 41,689 254,546 -1,050
Mar11 101019 728.00 734.25 705.75 709.00 -18.75 13,586 95,611 +681
May11 101019 747.75 753.50 725.75 729.00 -18.50 3,819 30,462 +550
Jul11 101019 756.00 762.75 735.50 740.25 -16.50 4,870 79,264 +187
Sep11 101019 774.00 778.25 754.00 758.75 -15.00 1,047 12,358 +471
Dec11 101019 784.50 788.50 768.75 773.00 -11.25 2,779 44,818 +1,164
Total Volume and Open Interest 67,993 528,120 +2,036
Wheat(KCBT)
Dec10 101019 733.25 739.25 713.50 715.50 -16.50 11,523 87,397 -1,596
Mar11 101019 747.00 754.00 729.00 730.50 -16.25 4,510 79,279 +1,402
May11 101019 756.75 762.75 737.25 739.50 -16.00 1,463 15,224 +248
Jul11 101019 759.00 766.75 741.75 744.50 -14.50 1,672 32,782 +444
Sep11 101019 764.00 770.75 750.50 752.50 -11.50 301 4,574 +75
Dec11 101019 781.50 781.50 764.75 768.00 -10.50 533 4,784 +265
Total Volume and Open Interest 20,014 225,596 +844
Wheat(MGE)
Dec10 101019 745.75 750.00 726.00 729.50 -15.25 3,470 20,310 -172
Mar11 101019 759.50 764.50 740.00 744.00 -15.50 2,929 22,284 +442
May11 101019 767.75 772.75 749.75 752.50 -15.25 1,335 5,785 -58
Jul11 101019 775.00 776.00 755.50 758.75 -13.75 652 7,062 -19
Sep11 101019 770.00 774.75 755.50 757.75 -12.75 195 4,337 +23
Total Volume and Open Interest 8,676 64,888 +232
Oats(CBOT)
Dec10 101019 362.00 366.00 342.75 345.00 -17.00 687 8,665 -220
Mar11 101019 374.25 376.00 354.00 355.75 -16.75 261 3,845 +221
May11 101019 362.25 376.50 360.75 360.75 -15.75 4 113 +2
Jul11 101019 384.00 385.00 365.00 368.75 -16.25 6 24 +2
Total Volume and Open Interest 958 13,305 +5
Rough Rice(CBOT)
Nov10 101019 13.78 13.95 13.54 13.63 -0.07 571 6,140 -782
Jan11 101019 14.06 14.20 13.83 13.91 -0.07 430 6,865 +194
Mar11 101019 14.27 14.45 14.11 14.19 -0.06 67 2,475 +26
May11 101019 14.61 14.69 14.35 14.45 -0.06 1 811 -1
Total Volume and Open Interest 1,083 17,812 -556
Live Cattle(CME)
Oct10 101019 99.050 99.885 98.500 99.680 +0.600 1,901 6,709 -620
Dec10 101019 100.700 101.400 99.800 100.950 +0.220 18,247 150,913 -778
Feb11 101019 102.885 103.300 101.850 103.100 +0.215 9,360 66,330 +360
Apr11 101019 104.850 105.450 103.900 105.200 +0.200 3,588 52,354 +726
Jun11 101019 102.250 102.900 101.385 102.680 +0.280 1,823 24,018 +664
Aug11 101019 101.550 102.250 100.730 102.230 +0.330 1,555 8,432 +658
Total Volume and Open Interest 36,834 314,605 +1,091
Feeder Cattle(CME)
Oct10 101019 108.900 109.650 108.400 109.635 +0.835 478 3,085 -159
Nov10 101019 109.650 111.180 108.980 110.800 +1.250 1,388 8,335 -188
Jan11 101019 109.950 111.400 109.100 110.950 +1.300 1,208 11,826 +326
Mar11 101019 110.850 112.450 110.250 112.000 +1.115 300 3,973 +56
Apr11 101019 111.550 113.350 111.550 112.600 +0.800 36 1,130 +17
May11 101019 112.250 114.000 112.250 113.800 +1.100 21 1,153 +0
Aug11 101019 114.450 115.500 114.300 115.450 +0.600 18 560 +15
Total Volume and Open Interest 3,454 30,094 +72
Lean Hogs(CME)
Dec10 101019 68.080 69.000 67.500 68.200 +0.165 12,592 90,034 -285
Feb11 101019 72.600 73.650 72.050 73.000 +0.115 3,701 38,338 +351
Apr11 101019 77.150 77.800 76.550 77.400 +0.015 3,828 39,526 +735
May11 101019 82.080 82.700 81.500 82.400 -0.300 54 1,275 -5
Jun11 101019 85.230 85.635 84.250 85.450 +0.065 1,404 23,852 +152
Jul11 101019 84.600 85.050 83.850 84.900 +0.050 278 4,954 -62
Aug11 101019 83.500 84.200 82.830 83.900 unch 26 4,257 -8
Oct11 101019 76.000 76.700 75.800 76.400 -0.300 21 873 +16
Total Volume and Open Interest 21,905 203,360 +895
Class III Milk(CME)
Oct10 101019 16.82 16.85 16.81 16.83 -0.01 267 4,686 -8
Nov10 101019 15.48 15.52 15.34 15.48 unch 433 5,122 -74
Dec10 101019 14.75 14.81 14.55 14.65 -0.16 222 5,326 +36
Jan11 101019 14.28 14.28 14.09 14.10 -0.18 99 2,305 +12
Feb11 101019 14.11 14.12 13.98 13.98 -0.13 173 1,802 +58
Total Volume and Open Interest 1,657 25,999 +191
Cocoa(ICE)
Dec10 101019 2793 2794 2725 2750 -44 7,322 57,865 +195
Mar11 101019 2824 2824 2759 2784 -41 2,633 35,029 +983
May11 101019 2825 2830 2779 2805 -38 683 14,360 +149
Jul11 101019 2850 2850 2800 2826 -37 319 5,868 +52
Sep11 101019 2842 2842 2842 2842 -38 21 3,459 -17
Dec11 101019 2851 2862 2851 2862 -38 77 8,148 +12
Mar12 101019 2935 2935 2935 2935 -38 29 10,433 -18
Total Volume and Open Interest 11,137 140,130 +1,312
Coffee "C"(ICE)
Dec10 101019 184.90 192.10 184.55 190.90 +5.30 7,978 75,885 -119
Mar11 101019 187.00 193.75 186.50 192.75 +5.25 2,883 41,841 +754
May11 101019 189.25 193.20 188.00 193.10 +5.25 697 10,301 +240
Jul11 101019 186.75 192.50 185.90 192.30 +5.95 49 4,636 +51
Sep11 101019 185.00 189.65 184.55 189.65 +5.45 94 2,429 -9
Dec11 101019 181.25 187.40 181.25 187.40 +6.15 50 2,242 +230
Total Volume and Open Interest 11,771 138,092 +1,147
Orange Juice(ICE)
Nov10 101019 146.50 151.30 145.50 148.55 +1.55 1,848 9,493 -1,154
Jan11 101019 148.75 153.20 147.60 150.65 +1.30 1,043 14,578 +449
Mar11 101019 150.60 153.75 150.60 151.90 +1.20 220 1,526 +57
May11 101019 154.55 154.55 152.25 153.00 +1.05 1 512 +0
Jul11 101019 152.80 152.80 152.80 152.80 +0.90 1 1,244 -1
Sep11 101019 153.70 153.70 153.70 153.70 +1.05 0 21 +0
Total Volume and Open Interest 3,113 27,402 -649
Sugar #11(ICE)
Mar11 101019 27.33 28.70 27.18 28.33 +0.75 41,519 287,013 +1,943
May11 101019 24.80 25.84 24.60 25.47 +0.57 16,133 85,988 +1,120
Jul11 101019 22.25 23.00 21.99 22.60 +0.37 8,984 91,276 +707
Oct11 101019 20.80 21.45 20.70 21.08 +0.16 3,353 41,189 +204
Mar12 101019 20.01 20.40 19.80 20.06 +0.15 935 40,546 -19
Total Volume and Open Interest 71,032 582,457 +4,049
London Cocoa(LCE)
Dec10 101019 1861 1871 1839 1853 -6 5,403 67,920 +995
Mar11 101019 1888 1900 1870 1883 -5 3,632 54,332 +590
May11 101019 1908 1918 1890 1903 -4 814 18,202 -57
Jul11 101019 1925 1937 1910 1922 -3 859 11,310 -124
Sep11 101019 1925 1946 1925 1935 -3 83 6,764 -11
Dec11 101019 1931 1943 1931 1943 -1 38 10,229 +21
Mar12 101019 1954 1954 1954 1954 -1 16 9,107 +5
Total Volume and Open Interest 10,845 179,414 +1,419
London Sugar(LCE)
Dec10 101019 695.70 721.60 690.80 718.20 +22.90 2,460 27,348 -694
Mar11 101019 683.10 708.90 678.80 705.00 +22.60 998 22,144 +94
May11 101019 653.20 674.90 650.50 671.60 +21.00 314 6,709 +123
Aug11 101019 606.00 619.40 596.40 616.60 +16.00 54 5,727 +37
Oct11 101019 563.30 575.00 563.20 574.40 +11.80 24 730 +18
Total Volume and Open Interest 3,852 63,441 -423
Cotton(ICE)
Dec10 101019 113.46 114.75 109.25 110.26 -3.11 12,631 124,249 -1,345
Mar11 101019 108.00 108.65 104.50 105.21 -2.65 6,717 71,974 -242
May11 101019 104.99 105.74 103.00 103.61 -1.39 1,664 8,318 +354
Jul11 101019 102.00 102.77 101.02 101.92 +0.44 1,531 17,216 +682
Oct11 101019 90.64 90.64 90.64 90.64 +0.58 0 37 +0
Dec11 101019 86.00 87.15 85.88 86.98 +1.00 289 12,664 -55
Total Volume and Open Interest 22,832 235,136 -606
Lumber(CME)
Nov10 101019 246.6 246.6 237.7 238.3 -9.4 369 3,460 -106
Jan11 101019 266.1 268.7 259.6 262.5 -5.1 515 4,245 +223
Mar11 101019 280.0 281.9 275.2 278.4 -3.6 220 1,912 +137
May11 101019 286.0 292.0 283.0 292.0 +1.0 8 241 +3
Total Volume and Open Interest 1,112 9,862 +257
Crude Oil(NYM)
Nov10 101019 82.95 83.20 79.25 79.49 -3.59 225,081 62,541 -35,882
Dec10 101019 83.74 83.89 79.84 80.16 -3.64 284,111 407,611 +10,402
Jan11 101019 84.27 84.54 80.58 80.88 -3.61 59,467 167,957 +4,673
Feb11 101019 85.01 85.10 81.22 81.53 -3.54 21,980 66,285 +339
Mar11 101019 85.46 85.54 81.80 82.08 -3.48 17,019 77,422 +841
Apr11 101019 85.49 85.49 82.25 82.53 -3.44 7,153 37,938 +572
May11 101019 86.03 86.03 82.75 82.91 -3.43 3,195 21,677 +410
Jun11 101019 86.57 86.57 82.97 83.26 -3.41 17,077 82,993 +1,463
Jul11 101019 84.79 85.18 83.39 83.57 -3.39 5,488 33,181 +1,545
Aug11 101019 85.41 85.58 83.63 83.82 -3.37 1,528 13,951 +258
Sep11 101019 86.92 86.93 83.85 84.05 -3.36 1,878 19,994 +332
Oct11 101019 84.15 84.28 84.15 84.28 -3.35 1,031 13,821 +241
Nov11 101019 85.76 85.76 84.37 84.52 -3.34 1,295 16,418 +346
Dec11 101019 88.08 88.08 84.57 84.79 -3.33 16,860 140,255 -545
Jan12 101019 84.93 84.93 84.93 84.93 -3.31 354 15,045 +9
Feb12 101019 85.05 85.05 85.05 85.05 -3.30 158 6,004 -52
Total Volume and Open Interest 677,631 1,448,990 -13,632
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101019 82.950 83.200 79.425 79.500 -3.575 5,185 2,700 -198
Dec10 101019 83.650 83.875 79.800 80.150 -3.650 5,218 5,126 +648
Jan11 101019 84.275 84.275 80.650 80.875 -3.625 123 1,049 +74
Feb11 101019 84.500 84.600 81.525 81.525 -3.550 7 354 +6
Mar11 101019 83.250 83.650 82.075 82.075 -3.475 3 7 -1
Apr11 101019 85.375 85.375 82.525 82.525 -3.450 0 3 +0
May11 101019 85.600 86.200 82.900 82.900 -3.450 2 5 +2
Jun11 101019 85.100 85.100 83.250 83.250 -3.425 1 22 +0
Jul11 101019 83.575 83.575 83.575 83.575 -3.375 0 1 +0
Total Volume and Open Interest 10,539 9,381 +531
Heating Oil(NYM)
Nov10 101019 227.21 227.74 218.62 218.93 -8.68 38,766 57,535 -2,123
Dec10 101019 229.40 229.53 220.64 220.97 -8.56 27,582 87,593 -567
Jan11 101019 230.50 231.02 223.21 223.35 -8.56 12,969 58,388 +252
Feb11 101019 231.58 232.33 224.57 224.83 -8.51 3,469 19,786 +43
Mar11 101019 232.14 232.59 224.63 225.00 -8.44 2,790 16,508 +305
Apr11 101019 231.47 231.87 223.88 224.40 -8.40 1,659 10,911 +288
May11 101019 229.64 229.65 223.70 224.21 -8.36 958 11,086 -33
Jun11 101019 232.58 232.66 223.80 224.44 -8.33 3,161 28,856 +15
Jul11 101019 229.28 229.28 225.00 225.49 -8.38 343 5,032 +77
Aug11 101019 229.14 229.14 226.30 226.73 -8.43 262 3,307 +14
Sep11 101019 232.34 232.43 227.80 228.30 -8.48 440 3,476 +164
Oct11 101019 232.39 232.39 229.70 230.28 -8.50 430 1,574 +141
Total Volume and Open Interest 94,905 325,270 -958
Gasoline(NYMEX)
Nov10 101019 214.87 215.35 203.68 204.83 -10.32 32,287 55,847 +45
Dec10 101019 212.46 212.75 202.46 203.27 -9.48 28,848 85,775 -1,129
Jan11 101019 212.84 212.84 204.20 204.39 -9.17 16,043 46,545 +1,984
Feb11 101019 213.60 213.60 206.43 206.43 -9.02 4,855 16,597 +501
Mar11 101019 211.89 212.74 208.12 208.58 -8.88 3,529 17,395 -548
Apr11 101019 223.14 224.12 220.03 220.03 -8.73 2,524 19,717 -220
May11 101019 223.72 223.72 220.90 220.90 -8.73 669 7,127 +11
Jun11 101019 230.12 230.26 221.00 221.49 -8.67 1,029 13,345 -6
Jul11 101019 221.17 221.40 221.17 221.40 -8.63 837 3,288 +312
Aug11 101019 220.96 220.96 220.96 220.96 -8.51 216 4,063 +4
Total Volume and Open Interest 92,054 283,888 +1,314
e-miNY RBOB Gasoline(NYM)
Nov10 101019 204.80 204.83 204.80 204.80 -10.40 0 3 +0
Dec10 101019 203.30 203.30 203.27 203.30 -9.50 0 1 +0
Jan11 101019 204.40 204.40 204.39 204.40 -9.20 0 1 +0
Feb11 101019 206.40 206.43 206.40 206.40 -9.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101019 3.399 3.530 3.395 3.513 +0.082 143,268 85,330 -22,769
Dec10 101019 3.853 3.916 3.850 3.895 +0.025 99,115 154,616 +20,891
Jan11 101019 4.112 4.167 4.103 4.133 +0.003 32,528 161,127 +1,932
Feb11 101019 4.160 4.206 4.140 4.170 +0.005 9,773 51,177 -258
Mar11 101019 4.125 4.139 4.099 4.129 +0.007 8,705 64,094 +645
Apr11 101019 4.086 4.124 4.070 4.097 +0.002 9,481 63,337 +685
May11 101019 4.129 4.134 4.105 4.130 unch 3,028 22,086 +996
Jun11 101019 4.188 4.189 4.161 4.187 -0.002 1,064 10,651 +70
Jul11 101019 4.253 4.258 4.228 4.252 -0.004 1,200 11,280 +190
Aug11 101019 4.290 4.303 4.274 4.297 -0.006 609 9,491 +105
Sep11 101019 4.313 4.325 4.299 4.320 -0.006 463 8,586 -33
Oct11 101019 4.408 4.411 4.380 4.402 -0.008 2,512 32,037 +294
Nov11 101019 4.653 4.658 4.644 4.656 -0.014 1,004 9,850 +339
Dec11 101019 4.969 4.975 4.949 4.970 -0.023 724 16,350 +192
Jan12 101019 5.180 5.180 5.148 5.164 -0.026 1,658 20,005 +825
Feb12 101019 5.142 5.145 5.132 5.139 -0.026 96 6,392 +37
Total Volume and Open Interest 317,951 817,116 +4,096
Brent Crude Oil(ICE)
Dec10 101019 84.36 84.45 80.76 81.10 -3.27 174,269 267,101 -4,243
Jan11 101019 84.82 84.95 81.24 81.55 -3.31 60,027 168,489 +8,999
Feb11 101019 85.26 85.32 81.77 81.95 -3.35 20,690 81,180 +788
Mar11 101019 85.08 85.37 82.18 82.33 -3.35 12,690 43,078 +422
Apr11 101019 85.61 85.78 82.70 82.72 -3.34 5,336 27,501 +731
May11 101019 85.90 86.16 83.09 83.10 -3.33 3,853 23,182 +229
Jun11 101019 86.78 86.78 83.32 83.46 -3.31 11,753 32,357 +1,295
Jul11 101019 86.67 86.67 83.81 83.81 -3.29 1,732 8,652 +188
Aug11 101019 86.88 86.88 84.10 84.10 -3.28 941 8,639 +421
Sep11 101019 84.38 84.38 84.38 84.38 -3.26 524 7,353 -20
Oct11 101019 84.64 84.64 84.64 84.64 -3.25 250 5,317 +41
Nov11 101019 84.90 84.90 84.90 84.90 -3.24 185 9,371 +31
Dec11 101019 88.39 88.39 85.05 85.16 -3.23 7,996 65,018 -514
Jan12 101019 85.43 85.43 85.43 85.43 -3.23 552 9,341 +277
Total Volume and Open Interest 301,960 838,769 +8,835
Gas Oil(ICE)
Nov10 101019 718.50 719.50 692.25 704.00 -11.25 50,799 139,964 -7,383
Dec10 101019 719.50 721.00 693.50 705.50 -11.00 62,409 125,388 -1,321
Jan11 101019 723.50 723.50 696.75 708.75 -10.75 16,362 89,496 +314
Feb11 101019 726.00 726.00 699.00 711.25 -10.75 6,077 42,538 +368
Mar11 101019 723.75 726.00 701.25 713.50 -10.50 4,930 27,445 +290
Apr11 101019 725.50 727.75 703.00 715.25 -10.50 673 27,984 +37
May11 101019 732.25 732.25 708.25 717.50 -10.50 409 17,732 -86
Jun11 101019 735.50 735.50 708.25 720.75 -10.50 4,556 51,668 -397
Jul11 101019 739.50 739.50 721.50 724.75 -10.50 423 15,586 +101
Aug11 101019 729.25 729.25 729.25 729.25 -10.50 450 12,162 -162
Total Volume and Open Interest 151,795 665,909 -7,095
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101019 2.182 2.190 2.164 2.174 -0.039 101 653 -40
Dec10 101019 2.110 2.120 2.076 2.089 -0.049 40 1,954 -7
Jan11 101019 2.104 2.104 2.075 2.075 -0.041 57 935 -29
Feb11 101019 2.095 2.095 2.070 2.082 -0.040 10 945 +2
Mar11 101019 2.105 2.105 2.080 2.085 -0.044 41 825 +11
Apr11 101019 2.110 2.110 2.098 2.105 -0.043 12 733 +2
May11 101019 2.127 2.127 2.120 2.123 -0.034 11 366 +4
Total Volume and Open Interest 321 9,123 -47
WTI Crude Oil(ICE)
Nov10 101019 83.14 83.16 79.43 79.49 -3.59 42,974 23,111 -7,469
Dec10 101019 83.72 83.85 79.86 80.16 -3.64 89,633 164,165 +4,127
Jan11 101019 84.54 84.54 80.70 80.88 -3.61 33,929 72,120 +706
Feb11 101019 84.68 84.70 81.34 81.53 -3.54 9,420 35,641 +146
Mar11 101019 85.19 85.19 81.87 82.08 -3.48 6,365 36,968 -767
Apr11 101019 85.51 85.51 82.31 82.53 -3.44 2,758 17,947 +620
May11 101019 85.97 85.97 82.69 82.91 -3.43 1,264 7,471 +202
Jun11 101019 86.26 86.29 83.03 83.26 -3.41 7,775 35,593 +1,151
Jul11 101019 86.57 86.57 83.36 83.57 -3.39 874 11,801 +516
Aug11 101019 83.82 83.82 83.82 83.82 -3.37 473 7,940 +70
Sep11 101019 84.05 84.05 84.05 84.05 -3.36 357 9,523 +8
Oct11 101019 87.35 87.35 84.28 84.28 -3.35 332 3,716 +140
Nov11 101019 84.52 84.52 84.52 84.52 -3.34 354 6,142 +122
Dec11 101019 87.60 87.60 84.59 84.79 -3.33 7,009 52,148 -398
Jan12 101019 84.93 84.93 84.93 84.93 -3.31 22 5,050 +11
Feb12 101019 85.05 85.05 85.05 85.05 -3.30 104 853 +101
Total Volume and Open Interest 204,935 566,475 +66
US Dollar Index(ICE)
Dec10 101019 77.310 78.570 77.130 78.420 +1.283 20,058 37,990 +949
Mar11 101019 77.620 78.870 77.620 78.800 +1.293 86 594 +3
Jun11 101019 79.220 79.220 79.220 79.220 +1.293 0 2 +0
Total Volume and Open Interest 20,144 38,586 +952
Australian Dollar(CME)
Dec10 101019 98.36 99.00 95.97 96.27 -2.40 85,607 135,461 +611
Mar11 101019 97.15 97.57 94.99 95.18 -2.39 69 506 -1
Jun11 101019 94.07 96.45 94.07 94.07 -2.38 0 152 +0
Total Volume and Open Interest 85,676 136,255 +610
British Pound(CME)
Dec10 101019 158.85 159.38 156.72 156.90 -2.37 85,364 93,308 +1,560
Mar11 101019 158.89 159.15 156.68 156.78 -2.37 23 254 +5
Jun11 101019 156.65 159.02 156.65 156.65 -2.37 0 39 +0
Total Volume and Open Interest 85,387 93,612 +1,565
Canadian Dollar(CME)
Dec10 101019 98.21 98.27 96.25 96.59 -1.84 81,558 118,430 -4,879
Mar11 101019 97.93 98.20 96.05 96.37 -1.83 238 2,584 +77
Jun11 101019 97.08 97.97 96.00 96.15 -1.82 40 735 +19
Sep11 101019 96.75 97.71 95.73 95.91 -1.80 35 235 +14
Total Volume and Open Interest 81,871 122,178 -4,769
Japanese Yen(CME)
Dec10 101019 123.08 123.31 122.12 122.80 -0.40 71,696 140,420 -588
Mar11 101019 123.34 123.36 122.44 122.96 -0.40 26 692 +0
Jun11 101019 122.77 123.54 122.77 123.14 -0.40 1 206 +1
Total Volume and Open Interest 71,723 141,322 -587
Swiss Franc(CME)
Dec10 101019 104.33 104.46 102.52 103.10 -1.42 33,302 56,047 -140
Mar11 101019 104.43 104.61 102.75 103.20 -1.41 38 104 -7
Jun11 101019 103.28 104.70 103.28 103.28 -1.42 0 1 +0
Total Volume and Open Interest 33,340 56,154 -147
EuroFX(CME)
Dec10 101019 139.38 139.96 137.03 137.32 -2.56 316,840 214,430 +7,961
Mar11 101019 139.10 139.74 136.91 137.14 -2.56 707 2,596 +69
Jun11 101019 136.94 139.51 136.94 136.94 -2.57 0 66 +0
Total Volume and Open Interest 317,548 217,114 +8,029
Mexican Peso(CME)
Oct10 101018 805.2 805.8 805.2 805.2 -0.5      
Nov10 101019 797.8 806.8 797.8 797.8 -9.0 0 4 +0
Total Volume and Open Interest 26,782 143,875 +1,784
Brazilian Real(CME)
Nov10 101019 591.75 599.80 591.75 591.75 -8.05 0 24 +0
Dec10 101019 585.50 589.95 584.80 588.90 -7.95 47 4,295 +27
Jan11 101019 585.30 592.95 585.30 585.30 -7.65      
Feb11 101019 582.20 589.40 582.20 582.20 -7.20      
Total Volume and Open Interest 47 4,326 +27
30-Year T-Bonds(CBOT)
Dec10 101019 131~250 132~220 131~060 132~140 +0~090 249,035 691,240 +247
Mar11 101019 130~150 131~120 129~310 131~060 +0~090 658 2,923 +479
Jun11 101019 130~000 130~000 129~230 130~000 +0~090 0 11 +0
Total Volume and Open Interest 249,693 694,174 +726
10-Year T-Notes(CBOT)
Dec10 101019 126~240 127~060 126~125 127~010 +0~045 865,161 1,617,202 -28,978
Mar11 101019 126~055 126~150 125~285 126~115 +0~045 3,560 12,812 +3,201
Jun11 101019 125~150 125~170 125~015 125~170 +0~045 0 37 +0
Total Volume and Open Interest 868,721 1,630,051 -25,777
5-Year T-Notes(CBOT)
Dec10 101019 121~081 121~110 121~057 121~097 +0~014 357,976 1,037,550 +7,676
Mar11 101019 120~127 121~029 120~127 121~029 +0~014 1 40 +1
Jun11 101019 120~053 120~053 120~039 120~053 +0~014      
Total Volume and Open Interest 357,977 1,037,590 +7,677
2 Year T-Notes(CBOT)
Dec10 101019 109~114 109~118 109~113 109~116 +0~001 131,567 728,724 +1,140
Mar11 101019 109~104 109~105 109~102 109~105 +0~001 265 1,337 +223
Jun11 101019 109~088 109~088 109~087 109~088 +0~001      
Total Volume and Open Interest 131,832 730,061 +1,363
Eurodollars(CME)
Dec10 101019 99.635 99.660 99.625 99.630 -0.005 306,818 1,082,965 +104,778
Mar11 101019 99.575 99.610 99.565 99.570 -0.005 336,348 1,213,972 -19,271
Jun11 101019 99.535 99.570 99.530 99.530 -0.005 206,930 1,033,177 +17,446
Sep11 101019 99.480 99.510 99.480 99.480 +0.005 148,378 884,400 -1,377
Dec11 101019 99.400 99.430 99.395 99.415 +0.015 138,625 824,727 +2,782
Mar12 101019 99.305 99.350 99.300 99.335 +0.025 116,877 594,463 -708
Jun12 101019 99.190 99.250 99.190 99.235 +0.040 91,538 406,214 +1,194
Sep12 101019 99.065 99.140 99.060 99.125 +0.050 95,187 343,207 +5,696
Dec12 101019 98.920 99.000 98.900 98.980 +0.055 73,560 255,989 +4,219
Mar13 101019 98.770 98.855 98.740 98.835 +0.060 67,130 241,622 -736
Jun13 101019 98.595 98.680 98.555 98.660 +0.060 50,221 146,925 -4,760
Sep13 101019 98.410 98.495 98.365 98.475 +0.060 33,188 145,822 +495
Dec13 101019 98.205 98.295 98.165 98.275 +0.060 19,776 120,154 -1,213
Mar14 101019 98.030 98.105 97.975 98.085 +0.055 16,494 109,898 +1,456
Jun14 101019 97.825 97.895 97.770 97.875 +0.050 15,503 101,120 -1,793
Sep14 101019 97.610 97.680 97.555 97.655 +0.040 13,214 60,044 +230
Dec14 101019 97.400 97.455 97.340 97.430 +0.035 13,293 76,812 -802
Mar15 101019 97.210 97.260 97.150 97.235 +0.025 10,634 46,473 -2,510
Total Volume and Open Interest 1,798,235 7,885,699 +27,773
30 Day Federal Funds(CBOT)
Oct10 101019 99.808 99.810 99.805 99.808 unch 658 68,771 -23
Nov10 101019 99.825 99.825 99.820 99.825 unch 1,076 95,099 -122
Dec10 101019 99.830 99.835 99.830 99.835 unch 988 81,520 +244
Jan11 101019 99.840 99.840 99.835 99.840 unch 2,372 64,761 +353
Feb11 101019 99.835 99.840 99.825 99.830 -0.005 2,954 56,535 -590
Mar11 101019 99.830 99.835 99.825 99.830 -0.005 1,567 28,529 -562
Total Volume and Open Interest 19,488 606,997 +1,802
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 101019 99.677 99.677 99.677 99.677 -0.007 0 1,490 +0
Mar11 101019 99.702 99.702 99.702 99.702 -0.007 0 567 +0
Jun11 101019 99.713 99.713 99.713 99.713 -0.007      
Sep11 101019 99.705 99.705 99.705 99.705 -0.007      
Dec11 101019 99.705 99.705 99.705 99.705 -0.005      
Mar12 101019 99.695 99.695 99.695 99.695 -0.005      
Jun12 101019 99.745 99.745 99.745 99.745 -0.005      
Sep12 101019 99.695 99.695 99.695 99.695 -0.005      
Dec12 101019 99.390 99.390 99.390 99.390 -0.005      
Mar13 101019 99.390 99.390 99.390 99.390 -0.005      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101019 99.68 99.68 99.68 99.68 -0.01 0 2,728 +0
Mar11 101019 99.70 99.70 99.70 99.70 -0.01 0 1,554 +0
Jun11 101019 99.71 99.71 99.71 99.71 -0.01 0 2,573 +0
Sep11 101019 99.71 99.71 99.71 99.71 -0.01 0 1,097 +0
Dec11 101019 99.71 99.71 99.71 99.71 0.00 0 110 +0
Mar12 101019 99.69 99.69 99.69 99.69 0.00 0 305 +0
Jun12 101019 99.75 99.75 99.75 99.75 0.00 0 754 +0
Sep12 101019 99.69 99.69 99.69 99.69 0.00 0 310 +0
Total Volume and Open Interest 0 9,435 +0
Japanese Gov't Bonds(SGX)
Dec10 101019 143.80 143.91 143.59 143.67 -0.14 1,648 23,095 +243
Mar11 101019 141.58 141.58 141.58 141.58 -0.14      
Jun11 101019 139.49 139.49 139.49 139.49 -0.14      
Total Volume and Open Interest 1,648 23,095 +243
Euro-Bund(EUREX)
Dec10 101019 130.43 130.72 129.92 130.23 -0.33 676,858 916,680 -1,184
Mar11 101019 130.73 130.73 130.08 130.35 -0.33 976 6,264 +281
Jun11 101019 129.23 129.23 129.23 129.23 -0.33 103 0 +0
Total Volume and Open Interest 677,937 922,944 -903
Euro-Bobl(EUREX)
Dec10 101019 120.52 120.66 120.25 120.39 -0.18 400,460 753,937 -10,902
Mar11 101019 120.53 120.56 120.33 120.34 -0.20 2,911 63,866 +986
Jun11 101019 120.23 120.23 120.23 120.23 -0.18      
Total Volume and Open Interest 403,371 817,803 -9,916
3-Mth Euribor(EUREX)
Dec10 101019 98.875 98.885 98.865 98.870 -0.015 1,306 4,316 +6
Mar11 101019 98.775 98.785 98.775 98.785 -0.020 10 2,525 +0
Jun11 101019 98.705 98.725 98.705 98.720 -0.030 0 3,108 +0
Total Volume and Open Interest 1,317 11,136 +6
Long Gilt(LIFFE)
Dec10 101019 124~18 124~19 123~27 124~02 -0~12 81,267 301,254 -3,655
Mar11 101019 122~26 122~26 122~26 122~26 -0~12 2 140 +0
Total Volume and Open Interest 81,269 301,394 -3,655
3-Mth Short Sterling(LIFFE)
Dec10 101019 99.23 99.24 99.22 99.23 +0.01 34,732 388,896 -10,129
Mar11 101019 99.18 99.20 99.18 99.19 +0.01 34,457 314,816 -12,082
Jun11 101019 99.13 99.16 99.13 99.14 +0.02 36,432 276,739 +2,011
Sep11 101019 99.07 99.09 99.05 99.08 +0.03 60,587 371,647 +17,840
Dec11 101019 98.95 98.98 98.94 98.98 +0.04 45,149 456,470 +8,690
Mar12 101019 98.82 98.85 98.80 98.84 +0.03 31,561 279,640 +3,049
Total Volume and Open Interest 305,924 2,463,886 +16,443
3-Mth Euribor(LIFFE)
Dec10 101019 98.875 98.895 98.865 98.870 -0.015 135,210 620,584 +17,603
Mar11 101019 98.800 98.815 98.735 98.785 -0.020 143,539 607,284 -1,813
Jun11 101019 98.735 98.760 98.705 98.720 -0.030 149,108 518,054 -2,624
Total Volume and Open Interest 1,022,461 3,383,440 -45,987
3-Mth Aus T-Bills(SFE)
Dec10 101019 95.06 95.08 95.03 95.05 -0.02 25,612 187,691 +6,125
Mar11 101019 94.96 94.97 94.90 94.93 -0.03 23,567 141,219 +6,898
Jun11 101019 94.84 94.85 94.79 94.81 -0.03 13,961 82,867 +2,580
Sep11 101019 94.74 94.76 94.69 94.72 -0.03 5,158 53,725 +1,565
Dec11 101019 94.66 94.68 94.62 94.65 -0.03 2,816 32,395 -101
Mar12 101019 94.61 94.61 94.58 94.60 -0.03 1,022 36,309 +129
Jun12 101019 94.60 94.60 94.54 94.56 -0.04 1,025 23,892 -230
Sep12 101019 94.56 94.56 94.53 94.54 -0.03 1,232 7,867 +504
Dec12 101019 94.55 94.55 94.52 94.52 -0.02 100 1,351 -24
Mar13 101019 94.52 94.52 94.52 94.52 -0.01 0 1,144 +0
Total Volume and Open Interest 74,493 568,523 +17,446
10-Year Aus T-Bonds(SFE)
Dec10 101019 94.83 94.87 94.81 94.85 +0.01 35,414 347,718 +768
Mar11 101019 94.85 94.85 94.85 94.85 +0.01      
Total Volume and Open Interest 35,414 347,718 +768
3-Year Aus T-Bonds(SFE)
Dec10 101019 95.08 95.10 95.04 95.06 -0.02 99,188 464,000 +8,052
Mar11 101019 95.04 95.04 95.04 95.04 -0.02      
Total Volume and Open Interest 99,188 464,000 +8,052
Gold(CMX)
Oct10 101019 1366.8 1370.5 1328.5 1335.1 -36.1 46 397 -80
Dec10 101019 1370.6 1371.7 1328.4 1336.0 -36.1 134,145 440,161 +542
Feb11 101019 1371.0 1372.5 1331.0 1337.8 -36.2 1,435 42,792 +56
Apr11 101019 1374.5 1374.5 1334.4 1339.3 -36.2 2,212 18,538 +700
Jun11 101019 1373.8 1375.0 1335.0 1340.8 -36.3 1,203 18,719 -326
Aug11 101019 1341.2 1342.4 1341.2 1342.4 -36.4 331 10,820 -25
Oct11 101019 1378.9 1379.7 1339.2 1344.1 -36.4 363 9,641 +218
Dec11 101019 1379.5 1379.8 1339.7 1345.8 -36.5 1,584 19,655 -179
Feb12 101019 1347.6 1347.6 1347.6 1347.6 -36.6 0 6,713 +0
Apr12 101019 1349.5 1349.5 1349.5 1349.5 -36.7 0 5,180 +0
Jun12 101019 1351.5 1351.5 1351.5 1351.5 -36.8 51 10,110 +0
Aug12 101019 1353.7 1353.7 1353.7 1353.7 -37.0 0 4,527 +0
Total Volume and Open Interest 146,440 638,372 +2,013
Silver(CMX)
Dec10 101019 2439.0 2450.5 2327.0 2378.0 -63.3 54,893 98,188 -965
Mar11 101019 2440.5 2442.0 2332.5 2383.5 -63.4 1,479 20,092 -21
May11 101019 2400.0 2400.0 2338.0 2386.7 -63.5 376 9,790 +77
Jul11 101019 2389.0 2408.0 2342.0 2389.6 -63.5 47 7,359 +8
Sep11 101019 2403.5 2403.5 2364.5 2392.1 -63.7 91 4,467 +74
Dec11 101019 2453.0 2453.0 2346.0 2395.9 -63.7 486 4,911 -4
Mar12 101019 2399.1 2399.1 2399.1 2399.1 -63.9 0 251 +0
Total Volume and Open Interest 57,829 151,466 -802
Platinum(NYMEX)
Oct10 101019 1673.6 1673.6 1673.6 1673.6 -19.4 5 66 +1
Jan11 101019 1695.1 1705.0 1661.1 1677.6 -20.7 4,159 38,098 -52
Apr11 101019 1698.0 1698.0 1676.1 1682.1 -20.5 45 760 +28
Jul11 101019 1685.4 1685.4 1685.4 1685.4 -20.5 0 24 +0
Total Volume and Open Interest 4,209 38,965 -23
Palladium(NYMEX)
Dec10 101019 586.50 590.45 568.10 578.45 -9.65 3,414 23,873 -71
Mar11 101019 582.00 585.35 571.90 580.10 -9.45 19 845 +7
Jun11 101019 581.30 581.30 581.30 581.30 -9.45 1 15 -1
Total Volume and Open Interest 3,434 24,733 -65
Copper(CMX)
Dec10 101019 385.15 386.75 372.15 375.75 -9.75 30,282 103,051 +1,782
Mar11 101019 385.85 386.85 373.15 376.75 -9.55 3,035 34,470 +534
May11 101019 384.60 384.60 374.00 376.40 -9.10 264 8,852 +6
Jul11 101019 375.75 375.75 375.00 375.45 -8.85 110 5,028 +8
Sep11 101019 375.45 375.75 372.60 374.15 -8.45 75 3,628 +29
Total Volume and Open Interest 34,678 164,917 +2,398
DJIA Index(CBOT)
Dec10 101019 11028 11061 10860 10943 -102 500 4,614 +21
Mar11 101019 10873 10974 10873 10873 -101 2 14 +2
Jun11 101019 10813 10915 10813 10813 -102      
Sep11 101019 10755 10857 10755 10755 -102      
Total Volume and Open Interest 502 4,628 +23
E-mini DJIA Index(CBOT)
Dec10 101019 11044 11062 10861 10943 -102 101,320 90,413 +420
Mar11 101019 10935 10985 10811 10873 -101 44 257 +11
Jun11 101019 10813 10813 10813 10813 -102 0 1 +0
Sep11 101019 10755 10755 10755 10755 -102      
Total Volume and Open Interest 101,364 90,671 +431
S & P 500(CME)
Dec10 101019 1179.20 1179.20 1155.70 1163.80 -14.40 10,734 313,143 +1,632
Mar11 101019 1162.60 1167.40 1149.90 1158.50 -14.40 31 4,096 +27
Jun11 101019 1153.60 1153.60 1145.00 1153.60 -14.40 0 2,222 +1
Sep11 101019 1148.60 1148.60 1140.00 1148.60 -14.40      
Total Volume and Open Interest 10,765 319,461 +1,660
S & P 500 E-Mini(Globex)
Dec10 101019 1178.75 1179.50 1155.50 1163.75 -14.50 1,465,558 2,688,392 +12,664
Mar11 101019 1172.50 1172.50 1151.00 1158.50 -14.50 570 8,450 -206
Total Volume and Open Interest 1,466,139 2,696,939 +12,463
NASDAQ 100(CME)
Dec10 101019 2096.30 2098.50 2052.00 2067.50 -27.00 743 22,690 +322
Mar11 101019 2065.00 2065.00 2056.00 2065.00 -27.00 0 2 +0
Jun11 101019 2062.50 2064.50 2062.50 2062.50 -27.00      
Total Volume and Open Interest 743 22,692 +322
NASDAQ 100 E-Mini(Globex)
Dec10 101019 2092.00 2103.00 2051.50 2067.50 -27.00 254,281 428,757 -11,337
Mar11 101019 2077.50 2080.80 2050.00 2065.00 -27.00 46 599 +1
Total Volume and Open Interest 254,330 429,360 -11,337
S & P Midcap 400(CME)
Dec10 101019 814.00 820.00 805.00 810.30 -10.20 11 1,974 +8
Mar11 101019 808.30 808.30 806.50 808.30 -10.20      
Jun11 101019 806.30 806.30 804.50 806.30 -10.20      
Total Volume and Open Interest 11 1,974 +8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101019 9500 9600 9440 9495 -50 4,929 32,569 +161
Mar11 101019 9520 9570 9520 9520 -50 0 1 +0
Total Volume and Open Interest 4,929 32,570 +161
Nikkei 225(SGX)
Dec10 101019 9480 9580 9460 9525 +35 67,799 167,093 -2,772
Mar11 101019 9455 9540 9455 9515 +35 16 800 +0
Jun11 101019 9450 9450 9450 9450 +30 0 2,086 +0
Total Volume and Open Interest 67,965 176,333 -2,672
CAC 40(EURONEXT)
Nov10 101019 3807.0 3837.5 3756.5 3789.5 -28.0 96,183 317,161 -6,516
Dec10 101019 3806.5 3821.5 3756.5 3788.5 -28.5 316 65,679 -94
Jan11 101019 3790.5 3790.5 3790.5 3790.5 -29.5      
Total Volume and Open Interest 96,499 382,955  
Hang Seng Index(HKFE)
Oct10 101019 23594 23819 23567 23810 +322 85,619 110,182 -2,762
Nov10 101019 23555 23777 23528 23770 +322 1,304 5,130 +697
Dec10 101019 23578 23781 23557 23779 +349 1,940 5,463 +1,200
Total Volume and Open Interest 89,072 121,535 -889
DAX(EUREX)
Dec10 101019 6516.5 6556.0 6463.0 6497.5 -29.0 119,277 174,049 +404
Mar11 101019 6544.5 6570.0 6485.0 6513.0 -30.0 989 8,615 +32
Jun11 101019 6569.5 6584.5 6504.0 6532.0 -29.0 286 1,692 +102
Total Volume and Open Interest 120,552 184,356 +538
FT-SE 100(EURONEXT)
Dec10 101019 5727.00 5743.00 5640.50 5684.50 -41.50 79,511 619,598 +5,234
Mar11 101019 5682.00 5691.00 5622.00 5643.50 -41.50 6 2,272 -1
Jun11 101019 5637.50 5656.50 5593.00 5599.50 -42.00 3 481 +0
Total Volume and Open Interest 79,520 622,361 +5,233
SPI 200(SFE)
Dec10 101019 4647.0 4700.0 4638.0 4669.0 +14.0 37,982 214,902 +8,086
Mar11 101019 4663.0 4663.0 4663.0 4663.0 +14.0 148 2,044 +106
Jun11 101019 4687.0 4687.0 4687.0 4687.0 +13.0 0 1,025 +0
Total Volume and Open Interest 38,510 221,652 +8,348
GSCI(CME)
Nov10 101019 561.00 561.00 551.00 551.50 -18.50 199 14,877 +105
Dec10 101019 565.00 576.05 557.50 557.50 -18.50      
Jan11 101019 570.00 578.55 561.00 561.00 -17.50      
Total Volume and Open Interest 199 14,877 +105
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