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 26, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101026 1217.00 1224.00 1208.50 1219.00 +1.25 123,174 87,242 -16,961
Jan11 101026 1229.00 1236.00 1220.00 1231.00 +1.00 88,344 309,476 +18,107
Mar11 101026 1235.75 1242.50 1226.50 1237.75 +0.50 15,205 80,541 +1,083
May11 101026 1237.25 1244.00 1230.00 1238.75 -0.50 11,775 57,189 +1,184
Jul11 101026 1242.25 1248.50 1236.75 1243.50 -0.75 14,741 47,535 +1,562
Aug11 101026 1222.50 1228.50 1221.50 1225.50 +0.25 793 1,354 +177
Sep11 101026 1190.00 1200.50 1190.00 1197.00 +2.50 226 1,747 -3
Nov11 101026 1163.00 1173.00 1160.25 1170.50 +5.50 7,137 66,836 +798
Jan12 101026 1164.75 1174.50 1164.75 1174.00 +6.00 29 918 +11
Mar12 101026 1170.00 1176.00 1169.25 1175.00 +5.75 18 377 +3
May12 101026 1175.00 1175.00 1169.25 1175.00 +5.75 53 192 +32
Jul12 101026 1174.00 1178.50 1171.50 1178.50 +6.50 36 151 -4
Aug12 101026 1167.50 1167.50 1159.50 1167.50 +8.00 0 5 +0
Sep12 101026 1150.00 1150.00 1123.75 1150.00 +26.25 0 1 +0
Total Volume and Open Interest 261,653 655,963 +6,027
Soybean Meal(CBOT)
Dec10 101026 334.20 336.90 331.60 335.50 +0.90 27,760 104,005 -337
Jan11 101026 334.80 337.70 332.70 336.60 +0.90 6,288 25,135 +612
Mar11 101026 337.90 339.70 334.90 338.60 +0.70 1,931 19,823 +227
May11 101026 338.10 340.20 335.50 338.90 +0.30 3,127 19,227 +614
Jul11 101026 339.10 341.60 336.80 340.10 +0.20 3,740 14,494 -153
Aug11 101026 331.90 335.00 331.40 334.30 +0.50 769 2,844 +257
Sep11 101026 324.20 327.50 324.00 326.70 +1.40 509 3,803 -38
Oct11 101026 310.20 313.50 309.20 312.60 +1.90 288 1,817 +21
Dec11 101026 307.00 311.90 305.80 310.70 +2.10 1,603 7,578 +460
Jan12 101026 311.70 311.70 309.60 311.70 +2.10 0 288 +0
Total Volume and Open Interest 46,015 199,307 +1,663
Soybean Oil(CBOT)
Dec10 101026 49.46 49.70 49.23 49.53 +0.06 48,404 143,469 +3,789
Jan11 101026 49.84 50.02 49.56 49.87 +0.05 18,000 94,482 +1,331
Mar11 101026 50.20 50.32 49.95 50.23 +0.06 9,409 51,097 +2,592
May11 101026 50.35 50.55 50.19 50.39 +0.03 4,543 20,329 +722
Jul11 101026 50.55 50.70 50.36 50.58 +0.04 7,120 17,532 +2,130
Aug11 101026 50.60 50.60 50.37 50.60 +0.04 1,984 3,360 +849
Sep11 101026 50.44 50.63 50.38 50.60 +0.04 915 1,776 +27
Oct11 101026 50.65 50.67 50.43 50.60 +0.04 628 1,806 +274
Dec11 101026 50.78 50.91 50.65 50.84 +0.04 2,705 10,731 +803
Jan12 101026 50.94 50.94 50.90 50.94 +0.04 0 15 +0
Total Volume and Open Interest 93,708 344,669 +12,517
Canola(WCE)
Nov10 101026 523.4 528.7 519.0 527.0 +1.6 5,830 16,110 -6,231
Jan11 101026 534.0 538.9 528.1 537.0 +1.9 14,274 129,828 +5,043
Mar11 101026 538.1 546.6 538.1 544.3 +2.2 985 12,470 +254
May11 101026 543.4 547.7 542.2 545.8 +1.1 714 4,249 +327
Jul11 101026 541.2 547.0 541.2 545.9 +2.2 607 10,167 +502
Total Volume and Open Interest 25,367 191,886 +1,777
Corn(CBOT)
Dec10 101026 567.00 577.25 562.00 571.00 +2.25 149,493 616,681 -1,360
Mar11 101026 580.00 590.00 574.50 584.00 +2.50 62,458 435,772 +14,933
May11 101026 585.00 596.00 581.00 590.00 +2.75 15,052 92,538 +1,069
Jul11 101026 589.00 599.75 584.50 594.00 +3.25 27,367 172,168 +565
Sep11 101026 548.00 558.50 543.75 555.25 +5.50 1,099 26,826 +176
Dec11 101026 531.00 544.50 527.75 538.25 +5.50 21,785 190,597 +552
Mar12 101026 534.25 549.75 534.00 544.00 +6.25 555 12,623 -62
May12 101026 540.00 549.00 540.00 547.25 +6.25 136 2,720 +27
Jul12 101026 542.75 554.75 541.75 550.50 +6.25 315 5,252 +127
Sep12 101026 524.00 534.00 521.25 534.00 +5.25 34 767 -17
Total Volume and Open Interest 279,140 1,580,662 +16,145
Wheat(CBOT)
Dec10 101026 674.00 699.00 670.50 692.00 +18.00 35,789 241,304 -383
Mar11 101026 713.00 737.50 709.50 731.00 +18.75 13,761 98,491 +1,054
May11 101026 732.00 754.00 728.00 750.00 +19.00 2,820 32,831 +317
Jul11 101026 742.25 764.50 737.00 759.75 +18.50 6,473 81,677 +281
Sep11 101026 762.75 784.25 758.00 781.25 +16.50 1,626 12,976 +247
Dec11 101026 781.50 802.75 775.50 797.75 +13.50 4,731 45,957 +744
Total Volume and Open Interest 65,452 524,520 +2,355
Wheat(KCBT)
Dec10 101026 722.00 745.25 719.00 738.50 +16.75 6,592 81,131 -443
Mar11 101026 737.00 760.25 734.50 754.00 +16.75 3,722 85,287 +1,593
May11 101026 747.75 767.50 746.00 762.50 +16.75 750 17,102 -183
Jul11 101026 751.50 775.00 748.00 768.75 +17.50 2,192 37,250 +1,193
Sep11 101026 760.00 784.00 760.00 778.25 +17.50 281 4,920 +201
Dec11 101026 777.00 800.00 777.00 795.25 +18.00 289 5,502 +72
Total Volume and Open Interest 13,839 232,771 +2,438
Wheat(MGE)
Dec10 101026 732.50 753.75 729.00 745.75 +13.25 1,894 17,829 -482
Mar11 101026 746.75 769.00 743.00 760.25 +13.50 1,490 22,923 +194
May11 101026 756.00 777.00 752.75 769.50 +14.25 672 6,177 +79
Jul11 101026 763.00 784.25 763.00 778.00 +14.50 782 7,259 +299
Sep11 101026 765.00 788.00 765.00 782.00 +15.75 435 4,470 -6
Total Volume and Open Interest 5,735 64,473 +433
Oats(CBOT)
Dec10 101026 367.25 376.75 363.75 371.00 +6.00 1,368 8,085 -489
Mar11 101026 376.50 387.75 376.50 383.00 +6.00 875 4,861 +508
May11 101026 386.00 390.25 382.00 388.00 +6.00 1 152 +0
Jul11 101026 389.00 393.00 387.00 393.00 +6.00 4 32 -1
Total Volume and Open Interest 2,253 13,799 +22
Rough Rice(CBOT)
Nov10 101026 14.59 14.92 14.47 14.77 +0.10 1,502 3,652 -530
Jan11 101026 14.93 15.21 14.76 15.06 +0.10 2,077 10,046 +1,051
Mar11 101026 15.14 15.46 15.02 15.32 +0.11 258 2,930 +51
May11 101026 15.44 15.67 15.35 15.58 +0.15 161 761 -15
Total Volume and Open Interest 4,424 19,365 +702
Live Cattle(CME)
Oct10 101026 101.650 101.800 100.750 100.850 -0.550 665 2,092 -413
Dec10 101026 100.650 100.930 100.050 100.100 -0.550 16,879 148,843 -700
Feb11 101026 103.430 103.800 103.135 103.285 -0.295 5,656 69,074 +1,069
Apr11 101026 106.000 106.330 105.600 105.950 -0.050 4,513 54,642 +43
Jun11 101026 103.200 103.450 102.900 103.350 -0.050 1,573 25,243 +536
Aug11 101026 102.500 102.900 102.385 102.635 -0.095 729 8,857 -3
Total Volume and Open Interest 30,275 315,111 +610
Feeder Cattle(CME)
Oct10 101026 111.200 111.385 111.135 111.300 +0.200 416 3,000 -136
Nov10 101026 111.900 112.150 111.550 111.850 -0.035 1,285 6,058 -385
Jan11 101026 111.900 112.135 111.580 111.930 +0.180 1,312 12,654 +176
Mar11 101026 112.730 113.150 112.480 112.900 -0.050 403 4,512 +49
Apr11 101026 113.900 114.000 113.430 113.450 -0.480 137 1,245 +2
May11 101026 114.400 114.600 114.050 114.450 -0.250 113 1,525 +13
Aug11 101026 115.600 115.750 115.400 115.650 -0.350 59 715 +4
Total Volume and Open Interest 3,727 29,744 -277
Lean Hogs(CME)
Dec10 101026 68.635 69.600 68.475 68.680 +0.230 16,820 86,452 -1,002
Feb11 101026 74.385 75.200 74.330 74.600 +0.215 5,431 39,493 +538
Apr11 101026 78.500 79.150 78.300 78.350 +0.065 3,620 38,058 -589
May11 101026 84.285 84.500 83.885 84.300 +0.250 40 1,295 +1
Jun11 101026 86.680 87.050 86.400 86.785 +0.335 1,400 24,885 -221
Jul11 101026 86.135 86.250 85.980 86.100 +0.250 186 5,204 +25
Aug11 101026 85.700 85.700 85.080 85.600 +0.350 218 4,352 +59
Oct11 101026 77.350 77.800 77.000 77.800 +0.300 39 1,124 +22
Total Volume and Open Interest 27,770 201,172 -1,156
Class III Milk(CME)
Oct10 101026 16.88 16.90 16.87 16.88 -0.01 8 4,709 -1
Nov10 101026 15.77 15.89 15.75 15.89 +0.06 281 4,963 -41
Dec10 101026 14.89 14.93 14.80 14.89 unch 201 5,570 +34
Jan11 101026 14.15 14.22 14.12 14.20 +0.03 141 2,564 +49
Feb11 101026 14.07 14.11 14.05 14.11 +0.06 95 1,981 +50
Total Volume and Open Interest 1,129 27,456 +337
Cocoa(ICE)
Dec10 101026 2923 2945 2881 2889 -41 10,114 52,943 -689
Mar11 101026 2955 2969 2909 2918 -37 3,631 37,110 +362
May11 101026 2960 2982 2925 2934 -36 1,014 15,114 +259
Jul11 101026 2963 2998 2946 2949 -37 178 6,338 +85
Sep11 101026 2976 3010 2966 2967 -33 242 3,786 +130
Dec11 101026 3000 3030 2990 2990 -30 117 8,771 +56
Mar12 101026 3094 3104 3055 3058 -33 35 10,611 +26
Total Volume and Open Interest 15,340 139,904 +233
Coffee "C"(ICE)
Dec10 101026 200.35 204.60 199.10 201.75 +1.25 9,513 80,208 -879
Mar11 101026 201.80 206.15 200.95 203.55 +1.35 3,002 45,771 +978
May11 101026 202.00 206.00 201.35 203.65 +1.55 299 11,202 +97
Jul11 101026 199.75 203.55 199.20 201.60 +1.85 56 4,987 -26
Sep11 101026 197.30 199.70 196.60 198.90 +2.10 12 2,573 +127
Dec11 101026 192.90 194.90 192.20 194.40 +2.15 10 2,408 +1
Total Volume and Open Interest 12,907 148,042 +312
Orange Juice(ICE)
Nov10 101026 148.60 151.50 148.25 149.90 +0.65 1,402 2,888 -952
Jan11 101026 149.50 151.40 148.00 149.35 -0.10 1,597 19,528 +896
Mar11 101026 150.70 151.05 149.15 150.45 -0.05 187 1,767 +122
May11 101026 152.70 152.90 152.15 152.15 +0.10 5 516 +0
Jul11 101026 153.40 154.00 153.40 153.45 +0.35 1 1,245 +0
Sep11 101026 153.95 153.95 153.95 153.95 -0.15 2 23 +2
Total Volume and Open Interest 3,194 25,995 +68
Sugar #11(ICE)
Mar11 101026 28.50 28.60 27.56 27.96 -0.54 31,610 278,511 -3,032
May11 101026 26.20 26.24 25.45 25.83 -0.28 12,636 90,605 +1,982
Jul11 101026 23.71 23.89 23.30 23.66 -0.05 13,266 92,106 +1,627
Oct11 101026 22.37 22.47 21.98 22.39 +0.01 4,456 45,819 +913
Mar12 101026 21.50 21.55 21.07 21.49 +0.06 2,125 43,904 +570
Total Volume and Open Interest 66,093 590,095 +2,436
London Cocoa(LCE)
Dec10 101026 1954 1958 1911 1920 -43 8,074 65,416 -1,842
Mar11 101026 1984 1988 1942 1951 -42 5,817 57,212 +2,113
May11 101026 1996 2001 1957 1964 -43 855 18,028 +44
Jul11 101026 2014 2015 1976 1976 -44 730 11,949 +582
Sep11 101026 2020 2020 1981 1983 -45 122 6,808 +5
Dec11 101026 2026 2026 1991 1991 -43 94 10,650 +66
Mar12 101026 2034 2036 2005 2005 -37 0 9,149 +0
Total Volume and Open Interest 15,692 182,064 +968
London Sugar(LCE)
Dec10 101026 719.00 719.00 701.00 708.30 -8.90 1,782 24,915 -662
Mar11 101026 714.50 716.10 698.00 709.30 -5.30 1,354 24,276 +152
May11 101026 683.00 684.60 669.40 680.50 -2.70 148 7,281 -9
Aug11 101026 629.00 630.60 624.50 630.10 +1.40 247 6,119 +128
Oct11 101026 590.10 590.10 587.00 589.20 +1.70 40 869 +28
Total Volume and Open Interest 3,584 64,292 -354
Cotton(ICE)
Dec10 101026 127.12 130.50 123.52 129.59 +4.88 7,729 122,085 +313
Mar11 101026 121.56 125.31 119.21 125.31 +6.00 4,275 75,434 -512
May11 101026 118.28 123.04 116.78 121.30 +4.26 1,350 8,642 +52
Jul11 101026 116.05 118.50 114.24 118.01 +3.31 1,964 18,046 -58
Oct11 101026 98.19 98.52 98.19 98.52 +2.59 1 39 +1
Dec11 101026 89.73 90.49 89.41 89.89 -0.04 1,693 14,575 +631
Total Volume and Open Interest 17,012 239,499 +427
Lumber(CME)
Nov10 101026 238.6 240.3 235.1 238.2 -2.6 202 2,487 -57
Jan11 101026 261.6 263.0 257.4 260.0 -3.1 192 4,667 +55
Mar11 101026 276.3 278.5 274.3 276.7 -4.3 25 2,036 +5
May11 101026 284.6 289.5 284.6 289.5 unch 1 264 +0
Total Volume and Open Interest 420 9,478 +3
Crude Oil(NYM)
Dec10 101026 82.47 82.88 81.81 82.55 +0.03 339,395 391,583 +3,285
Jan11 101026 83.13 83.51 82.49 83.20 -0.01 64,833 168,321 +1,811
Feb11 101026 83.49 84.01 83.03 83.74 -0.02 24,304 68,266 -410
Mar11 101026 84.15 84.46 83.48 84.20 -0.02 19,807 84,824 -216
Apr11 101026 84.24 84.77 83.90 84.59 -0.01 8,316 41,812 +1,663
May11 101026 84.56 85.10 84.51 84.97 +0.01 7,091 25,953 +1,340
Jun11 101026 84.85 85.45 84.63 85.29 +0.01 13,129 84,707 -357
Jul11 101026 85.40 85.70 85.17 85.59 +0.02 3,981 34,181 +1,114
Aug11 101026 85.93 85.93 85.60 85.82 +0.02 912 13,994 +102
Sep11 101026 86.11 86.12 86.00 86.05 +0.03 3,740 21,538 +1,501
Oct11 101026 86.09 86.28 86.06 86.28 +0.04 827 13,540 -41
Nov11 101026 86.55 86.55 86.53 86.53 +0.05 1,227 17,217 +15
Dec11 101026 86.30 86.96 86.05 86.79 +0.05 16,613 142,057 +1,387
Jan12 101026 86.91 86.91 86.91 86.91 +0.05 366 15,084 +199
Feb12 101026 87.02 87.02 87.02 87.02 +0.04 42 6,246 -15
Mar12 101026 87.13 87.13 87.13 87.13 +0.04 303 9,332 +212
Total Volume and Open Interest 512,723 1,400,419 +11,554
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 101026 82.500 82.875 81.800 82.550 +0.025 9,411 5,767 +146
Jan11 101026 82.800 83.475 82.575 83.200 unch 440 1,426 +146
Feb11 101026 83.450 84.000 83.100 83.750 unch 37 369 +1
Mar11 101026 83.850 84.250 83.700 84.200 -0.025 3 20 +1
Apr11 101026 84.825 84.850 84.600 84.600 unch 1 4 +0
May11 101026 84.175 85.000 84.175 84.975 +0.025 2 8 +2
Jun11 101026 85.150 85.300 85.025 85.300 +0.025 0 24 +0
Jul11 101026 85.600 85.600 85.600 85.600 +0.025 0 1 +0
Total Volume and Open Interest 9,894 7,744 +296
Heating Oil(NYM)
Nov10 101026 225.75 226.15 223.94 225.00 -0.50 23,949 28,025 -4,869
Dec10 101026 227.43 228.10 225.79 226.84 -0.57 49,171 99,539 +2,486
Jan11 101026 229.21 230.16 228.25 229.24 -0.48 14,462 66,982 +508
Feb11 101026 230.00 231.38 229.77 230.72 -0.33 3,462 22,015 +54
Mar11 101026 230.00 231.76 230.00 230.95 -0.20 3,613 18,952 +653
Apr11 101026 230.00 230.29 230.00 230.29 -0.10 1,413 11,572 -29
May11 101026 230.38 230.38 230.04 230.04 -0.04 1,062 12,802 +300
Jun11 101026 229.60 230.59 229.02 230.15 unch 3,625 29,931 -669
Jul11 101026 230.00 231.20 230.00 231.20 +0.01 69 5,595 +21
Aug11 101026 232.34 232.40 232.34 232.40 +0.03 135 3,907 +68
Sep11 101026 234.00 234.00 234.00 234.00 +0.08 167 3,746 +104
Oct11 101026 235.96 235.96 235.96 235.96 +0.09 51 1,705 -14
Total Volume and Open Interest 102,965 328,314 -1,043
Gasoline(NYMEX)
Nov10 101026 207.35 209.55 205.91 209.40 +1.67 26,711 29,260 -4,623
Dec10 101026 206.49 208.10 204.95 207.72 +0.99 44,636 97,831 -1,330
Jan11 101026 207.51 209.55 206.73 209.24 +0.91 14,126 50,159 +932
Feb11 101026 209.77 211.50 209.25 211.36 +0.82 3,968 18,323 +420
Mar11 101026 211.97 213.60 211.65 213.53 +0.74 2,468 17,231 +71
Apr11 101026 222.94 225.21 222.94 225.21 +0.68 1,454 19,231 +197
May11 101026 224.64 226.20 224.64 226.20 +0.64 612 8,121 +166
Jun11 101026 225.30 226.89 225.30 226.84 +0.55 689 14,119 -53
Jul11 101026 226.63 226.63 226.50 226.63 +0.49 218 3,582 +25
Aug11 101026 226.08 226.08 226.08 226.08 +0.41 335 4,959 +198
Total Volume and Open Interest 97,389 278,772 -3,495
e-miNY RBOB Gasoline(NYM)
Nov10 101026 209.40 209.40 209.40 209.40 +1.70 1 2 -1
Dec10 101026 207.70 207.72 207.70 207.70 +1.00 1 2 +1
Jan11 101026 209.20 209.24 209.20 209.20 +0.90 0 1 +0
Feb11 101026 211.40 211.40 211.36 211.40 +0.90 0 1 +0
Total Volume and Open Interest 2 10 +0
Natural Gas(NYM)
Nov10 101026 3.352 3.410 3.263 3.354 +0.037 62,748 22,167 -9,986
Dec10 101026 3.693 3.803 3.662 3.766 +0.100 59,418 185,495 +5,260
Jan11 101026 3.998 4.044 3.927 4.023 +0.095 23,151 173,959 +2,128
Feb11 101026 4.035 4.077 3.965 4.060 +0.097 7,985 55,973 +362
Mar11 101026 3.999 4.036 3.932 4.023 +0.097 9,674 67,951 +327
Apr11 101026 3.971 4.012 3.910 4.003 +0.098 8,726 65,600 +75
May11 101026 3.959 4.043 3.950 4.038 +0.099 2,534 22,111 -366
Jun11 101026 4.030 4.100 4.008 4.097 +0.099 1,301 10,914 +97
Jul11 101026 4.115 4.171 4.082 4.167 +0.100 1,112 11,490 -152
Aug11 101026 4.162 4.215 4.130 4.211 +0.100 1,212 9,722 -54
Sep11 101026 4.173 4.236 4.148 4.229 +0.100 870 9,798 +28
Oct11 101026 4.256 4.315 4.220 4.305 +0.099 3,857 32,484 -158
Nov11 101026 4.505 4.579 4.490 4.565 +0.103 1,204 10,885 +279
Dec11 101026 4.782 4.928 4.782 4.887 +0.105 1,320 16,806 -119
Jan12 101026 5.020 5.102 5.014 5.087 +0.111 1,155 21,427 +41
Feb12 101026 5.070 5.070 5.030 5.067 +0.111 141 6,182 +3
Total Volume and Open Interest 186,885 813,426 -2,484
Brent Crude Oil(ICE)
Dec10 101026 83.30 83.89 82.96 83.66 +0.12 193,481 250,916 +3,878
Jan11 101026 83.65 84.22 83.31 84.01 +0.10 60,019 176,422 -260
Feb11 101026 84.00 84.50 83.65 84.36 +0.09 21,876 85,193 +1,119
Mar11 101026 84.41 84.82 84.10 84.68 +0.08 14,010 42,087 +753
Apr11 101026 84.57 85.12 84.43 85.00 +0.07 9,445 30,689 +765
May11 101026 85.00 85.45 84.76 85.31 +0.06 4,158 23,624 -27
Jun11 101026 85.22 85.80 85.05 85.64 +0.07 11,016 36,849 +860
Jul11 101026 85.39 85.98 85.39 85.95 +0.08 1,771 10,043 +620
Aug11 101026 86.20 86.21 86.20 86.21 +0.08 957 10,172 +5
Sep11 101026 86.40 86.46 86.40 86.46 +0.08 1,576 7,181 -16
Oct11 101026 86.71 86.71 86.71 86.71 +0.09 357 5,311 +86
Nov11 101026 86.95 86.95 86.95 86.95 +0.10 431 9,518 +37
Dec11 101026 86.88 87.39 86.60 87.20 +0.10 9,410 67,862 +499
Jan12 101026 87.45 87.45 87.45 87.45 +0.09 118 11,245 +18
Total Volume and Open Interest 330,805 850,026 +8,164
Gas Oil(ICE)
Nov10 101026 709.75 712.00 704.25 710.25 unch 50,690 106,888 -4,589
Dec10 101026 714.00 714.75 707.00 712.75 -0.25 82,057 119,264 +1,495
Jan11 101026 714.75 718.25 710.75 716.50 -0.25 23,100 90,791 -1,372
Feb11 101026 716.50 720.00 714.00 719.25 -0.50 5,213 40,201 -349
Mar11 101026 717.50 723.00 716.50 721.50 -0.50 3,455 26,425 +213
Apr11 101026 718.75 724.00 718.75 723.25 -0.50 5,057 30,044 +994
May11 101026 721.50 726.25 721.50 725.50 -0.50 3,105 20,290 +1,379
Jun11 101026 723.25 729.25 723.25 728.50 -0.50 7,794 50,433 -888
Jul11 101026 727.50 733.00 727.50 732.50 -0.50 464 15,634 +113
Aug11 101026 732.00 737.25 732.00 737.00 -0.50 102 12,665 +11
Total Volume and Open Interest 185,230 634,005 -3,336
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101026 2.258 2.277 2.247 2.271 +0.013 181 406 -112
Dec10 101026 2.147 2.174 2.147 2.169 +0.008 291 1,748 -98
Jan11 101026 2.135 2.148 2.125 2.135 -0.003 212 852 -38
Feb11 101026 2.145 2.157 2.140 2.140 -0.008 112 923 -46
Mar11 101026 2.147 2.159 2.147 2.156 -0.005 23 854 +14
Apr11 101026 2.170 2.175 2.162 2.175 -0.002 39 707 -16
May11 101026 2.207 2.207 2.189 2.189 -0.002 40 469 +22
Total Volume and Open Interest 968 8,755 -234
WTI Crude Oil(ICE)
Dec10 101026 82.23 82.87 81.81 82.55 +0.03 88,771 145,141 -3,683
Jan11 101026 82.95 83.51 82.48 83.20 -0.01 26,639 70,765 +342
Feb11 101026 83.72 83.93 83.03 83.74 -0.02 11,895 30,631 -744
Mar11 101026 83.73 84.37 83.68 84.20 -0.02 7,649 32,935 -475
Apr11 101026 84.10 84.70 84.10 84.59 -0.01 4,448 20,148 +1,132
May11 101026 84.46 84.97 84.46 84.97 +0.01 1,895 8,157 +591
Jun11 101026 84.77 85.39 84.77 85.29 +0.01 6,551 36,784 +149
Jul11 101026 85.05 85.59 85.05 85.59 +0.02 313 12,924 +976
Aug11 101026 85.29 85.82 85.29 85.82 +0.02 227 7,839 -31
Sep11 101026 86.05 86.05 86.05 86.05 +0.03 865 11,030 +1,446
Oct11 101026 86.28 86.28 86.28 86.28 +0.04 296 4,072 +133
Nov11 101026 86.53 86.53 86.53 86.53 +0.05 229 6,181 +7
Dec11 101026 86.53 86.87 86.21 86.79 +0.05 7,328 52,294 -10
Jan12 101026 86.91 86.91 86.91 86.91 +0.05 2 5,100 +0
Feb12 101026 87.02 87.02 87.02 87.02 +0.04 0 828 +0
Mar12 101026 87.13 87.13 87.13 87.13 +0.04 0 3,086 +0
Total Volume and Open Interest 158,992 519,984 -603
US Dollar Index(ICE)
Dec10 101026 77.510 78.040 77.240 77.910 +0.608 16,198 38,008 -323
Mar11 101026 77.880 78.400 77.750 78.315 +0.608 8 603 -2
Jun11 101026 78.800 78.800 78.745 78.745 +0.608 1 2 +0
Total Volume and Open Interest 16,207 38,613 -325
Australian Dollar(CME)
Dec10 101026 98.41 98.69 97.57 97.79 -0.86 83,037 128,434 -64
Mar11 101026 97.30 97.51 96.50 96.66 -0.85 188 433 +35
Jun11 101026 95.51 96.34 95.51 95.51 -0.83 0 152 +0
Total Volume and Open Interest 83,227 129,156 -28
British Pound(CME)
Dec10 101026 157.19 158.91 156.83 158.27 +0.87 98,994 89,246 +841
Mar11 101026 156.78 158.70 156.67 158.10 +0.87 371 670 +213
Jun11 101026 157.92 157.92 157.03 157.92 +0.89 0 39 +0
Total Volume and Open Interest 99,366 89,968 +1,055
Canadian Dollar(CME)
Dec10 101026 97.92 98.10 97.27 97.50 -0.57 63,102 96,711 -312
Mar11 101026 97.70 97.83 97.06 97.27 -0.56 146 2,941 -2
Jun11 101026 97.50 97.59 96.98 97.03 -0.56 3 884 +1
Sep11 101026 96.75 97.32 96.75 96.76 -0.56 23 302 +21
Total Volume and Open Interest 63,277 101,054 -291
Japanese Yen(CME)
Dec10 101026 123.81 124.09 122.51 122.70 -1.00 101,210 143,417 +3,297
Mar11 101026 123.93 124.20 122.78 122.84 -1.00 158 1,002 +1
Jun11 101026 123.00 124.00 123.00 123.00 -1.00 0 208 +0
Total Volume and Open Interest 101,368 144,631 +3,298
Swiss Franc(CME)
Dec10 101026 102.99 103.09 101.22 101.47 -1.60 35,247 49,023 -1,852
Mar11 101026 103.03 103.15 101.53 101.53 -1.62 44 117 +7
Jun11 101026 101.60 103.23 101.60 101.60 -1.63 0 1 +0
Total Volume and Open Interest 35,291 49,143 -1,845
EuroFX(CME)
Dec10 101026 139.48 139.74 138.17 138.40 -1.27 284,655 207,458 +553
Mar11 101026 139.16 139.49 137.96 138.20 -1.28 371 2,724 +34
Jun11 101026 137.98 139.26 137.98 137.98 -1.28 1 68 +0
Total Volume and Open Interest 285,028 210,272 +587
Mexican Peso(CME)
Nov10 101026 806.2 811.0 806.2 806.2 -4.8 0 4 +0
Dec10 101026 805.8 807.5 802.0 802.8 -4.8 21,811 134,013 -946
Total Volume and Open Interest 21,812 134,338 -946
Brazilian Real(CME)
Nov10 101026 582.90 586.85 582.90 586.85 -0.65 0 24 +0
Dec10 101026 583.50 584.50 582.40 583.90 -0.50 86 4,265 +5
Jan11 101026 580.05 581.15 580.05 580.05 -1.10      
Feb11 101026 576.65 577.70 576.65 576.65 -1.05      
Total Volume and Open Interest 86 4,296 +5
30-Year T-Bonds(CBOT)
Dec10 101026 131~310 132~070 130~160 130~230 -1~130 284,103 679,688 +11,664
Mar11 101026 130~230 130~270 129~070 129~130 -1~140 450 10,916 +327
Jun11 101026 128~070 129~210 128~070 128~070 -1~140 0 11 +0
Total Volume and Open Interest 284,553 690,615 +11,991
10-Year T-Notes(CBOT)
Dec10 101026 126~100 126~140 125~200 125~230 -0~225 958,638 1,499,541 +21,838
Mar11 101026 125~210 125~225 124~290 124~310 -0~235 1,088 22,263 +118
Jun11 101026 124~140 124~280 124~045 124~045 -0~235 2 36 +0
Total Volume and Open Interest 959,728 1,521,840 +21,956
5-Year T-Notes(CBOT)
Dec10 101026 121~051 121~059 121~002 121~009 -0~047 587,921 1,075,857 +36,586
Mar11 101026 120~116 120~117 120~065 120~065 -0~050 511 471 +300
Jun11 101026 119~089 120~011 119~089 119~089 -0~050      
Total Volume and Open Interest 588,432 1,076,328 +36,886
2 Year T-Notes(CBOT)
Dec10 101026 109~118 109~119 109~107 109~108 -0~010 109,279 716,130 -2,956
Mar11 101026 109~106 109~108 109~097 109~097 -0~011 34 7,307 +16
Jun11 101026 109~080 109~091 109~080 109~080 -0~011      
Total Volume and Open Interest 109,313 723,437 -2,940
Eurodollars(CME)
Dec10 101026 99.670 99.670 99.655 99.660 -0.005 96,878 1,029,889 -3,938
Mar11 101026 99.625 99.630 99.600 99.605 -0.020 110,182 1,227,238 +4,571
Jun11 101026 99.580 99.585 99.545 99.550 -0.035 120,029 1,080,341 +11,928
Sep11 101026 99.510 99.515 99.465 99.475 -0.045 113,242 901,847 +6,635
Dec11 101026 99.425 99.430 99.375 99.390 -0.045 138,292 861,119 +9,842
Mar12 101026 99.325 99.330 99.270 99.290 -0.045 130,752 615,256 +17,750
Jun12 101026 99.215 99.215 99.150 99.170 -0.050 97,877 435,717 +7,103
Sep12 101026 99.080 99.095 99.015 99.035 -0.060 97,648 359,649 +4,286
Dec12 101026 98.925 98.945 98.850 98.870 -0.075 83,002 294,449 -776
Mar13 101026 98.775 98.785 98.675 98.695 -0.085 72,039 252,185 +505
Jun13 101026 98.580 98.590 98.470 98.485 -0.100 46,736 156,008 -816
Sep13 101026 98.370 98.380 98.250 98.270 -0.110 41,295 162,600 +1,677
Dec13 101026 98.140 98.160 98.020 98.040 -0.115 34,738 124,677 +4,712
Mar14 101026 97.930 97.950 97.805 97.825 -0.120 22,273 114,091 +1,569
Jun14 101026 97.705 97.720 97.575 97.595 -0.120 18,450 108,309 +819
Sep14 101026 97.475 97.495 97.350 97.370 -0.120 15,445 68,206 -527
Dec14 101026 97.245 97.265 97.115 97.145 -0.115 17,331 86,396 -96
Mar15 101026 97.050 97.070 96.920 96.950 -0.110 18,169 52,417 -286
Total Volume and Open Interest 1,323,077 8,157,371 +65,283
30 Day Federal Funds(CBOT)
Oct10 101026 99.808 99.810 99.808 99.808 unch 495 69,842 -71
Nov10 101026 99.820 99.820 99.815 99.820 unch 2,442 97,021 +670
Dec10 101026 99.830 99.835 99.825 99.830 unch 3,158 81,672 +330
Jan11 101026 99.840 99.840 99.835 99.840 unch 673 60,038 +181
Feb11 101026 99.830 99.835 99.830 99.835 unch 1,519 52,168 -379
Mar11 101026 99.835 99.840 99.830 99.835 unch 743 29,201 +66
Total Volume and Open Interest 15,471 612,586 +1,504
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 101026 99.680 99.680 99.680 99.680 unch 0 1,490 +0
Mar11 101026 99.692 99.692 99.692 99.692 unch 0 567 +0
Jun11 101026 99.700 99.700 99.700 99.700 -0.003      
Sep11 101026 99.692 99.692 99.692 99.692 -0.003      
Dec11 101026 99.695 99.695 99.695 99.695 unch      
Mar12 101026 99.685 99.685 99.685 99.685 unch      
Jun12 101026 99.735 99.735 99.735 99.735 unch      
Sep12 101026 99.685 99.685 99.685 99.685 unch      
Dec12 101026 99.380 99.380 99.380 99.380 unch      
Mar13 101026 99.380 99.380 99.380 99.380 unch      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101026 99.68 99.68 99.68 99.68 unch 1 3,021 -1
Mar11 101026 99.69 99.69 99.69 99.69 unch 5 1,545 +0
Jun11 101026 99.69 99.70 99.69 99.70 0.00 209 2,045 -9
Sep11 101026 99.69 99.69 99.69 99.69 0.00 0 1,097 +0
Dec11 101026 99.69 99.69 99.69 99.69 unch 0 110 +0
Mar12 101026 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 101026 99.74 99.74 99.74 99.74 unch 0 754 +0
Sep12 101026 99.68 99.68 99.68 99.68 unch 0 310 +0
Total Volume and Open Interest 215 9,191 -10
Japanese Gov't Bonds(SGX)
Dec10 101026 143.55 143.55 143.33 143.34 -0.11 1,374 22,345 -140
Mar11 101026 141.25 141.25 141.25 141.25 -0.11      
Jun11 101026 139.16 139.16 139.16 139.16 -0.11      
Total Volume and Open Interest 1,374 22,345 -140
Euro-Bund(EUREX)
Dec10 101026 129.74 129.79 129.19 129.36 -0.48 573,219 914,523 -2,546
Mar11 101026 129.78 129.78 129.25 129.44 -0.50 445 7,702 -184
Jun11 101026 128.36 128.36 128.36 128.36 -0.48      
Total Volume and Open Interest 573,664 922,225 -2,730
Euro-Bobl(EUREX)
Dec10 101026 119.88 119.91 119.50 119.64 -0.30 345,951 741,901 -2,688
Mar11 101026 119.62 119.62 119.55 119.55 -0.34 1,760 67,624 +220
Jun11 101026 119.48 119.48 119.48 119.48 -0.30      
Total Volume and Open Interest 347,711 809,525 -2,468
3-Mth Euribor(EUREX)
Dec10 101026 98.850 98.850 98.830 98.840 -0.020 980 4,584 +96
Mar11 101026 98.735 98.735 98.710 98.720 -0.030 295 2,367 -162
Jun11 101026 98.660 98.660 98.635 98.640 -0.040 337 3,133 -4
Total Volume and Open Interest 1,816 12,180 -100
Long Gilt(LIFFE)
Dec10 101026 124~21 124~21 123~12 123~16 -1~10 76,236 303,108 +8,164
Mar11 101026 122~07 122~07 122~07 122~07 -1~10 0 165 +0
Total Volume and Open Interest 76,236 303,273 +8,164
3-Mth Short Sterling(LIFFE)
Dec10 101026 99.26 99.26 99.22 99.25 -0.01 39,995 388,356 +18,739
Mar11 101026 99.21 99.22 99.16 99.18 -0.03 33,324 300,778 +796
Jun11 101026 99.16 99.16 99.08 99.09 -0.07 27,627 286,249 +710
Sep11 101026 99.09 99.10 98.98 98.99 -0.10 35,913 337,978 +5,196
Dec11 101026 98.99 99.00 98.85 98.86 -0.14 36,159 446,473 +4,303
Mar12 101026 98.88 98.88 98.71 98.72 -0.17 26,998 279,919 +2,714
Total Volume and Open Interest 254,791 2,442,932 +38,377
3-Mth Euribor(LIFFE)
Dec10 101026 98.855 98.860 98.820 98.840 -0.020 111,577 626,620 +5,513
Mar11 101026 98.745 98.750 98.700 98.720 -0.030 105,628 635,404 +1,744
Jun11 101026 98.675 98.695 98.615 98.640 -0.040 90,454 541,170 +8,571
Total Volume and Open Interest 666,203 3,349,503 +38,010
3-Mth Aus T-Bills(SFE)
Dec10 101026 94.99 95.02 94.98 95.01 +0.01 22,478 183,666 -1,100
Mar11 101026 94.88 94.89 94.85 94.89 +0.01 13,602 147,650 -5,482
Jun11 101026 94.74 94.76 94.71 94.76 +0.01 14,291 88,915 -1,699
Sep11 101026 94.65 94.67 94.61 94.67 +0.01 6,668 54,056 +672
Dec11 101026 94.58 94.59 94.54 94.59 unch 1,992 34,432 +260
Mar12 101026 94.54 94.55 94.50 94.55 +0.01 1,972 38,724 +816
Jun12 101026 94.51 94.53 94.48 94.53 +0.01 370 24,778 +39
Sep12 101026 94.48 94.51 94.48 94.51 +0.01 373 9,862 +135
Dec12 101026 94.49 94.49 94.49 94.49 +0.01 0 1,471 +0
Mar13 101026 94.48 94.48 94.48 94.48 unch 0 1,388 +0
Total Volume and Open Interest 61,746 585,005 -6,359
10-Year Aus T-Bonds(SFE)
Dec10 101026 94.78 94.82 94.77 94.81 +0.02 35,349 358,803 +6,857
Mar11 101026 94.81 94.81 94.81 94.81 +0.02      
Total Volume and Open Interest 35,349 358,803 +6,857
3-Year Aus T-Bonds(SFE)
Dec10 101026 94.97 95.00 94.95 95.00 +0.02 120,136 461,356 -579
Mar11 101026 94.98 94.98 94.98 94.98 +0.02      
Total Volume and Open Interest 120,136 461,356 -579
Gold(CMX)
Oct10 101026 1341.2 1341.2 1328.3 1338.0 -0.3 194 219 -123
Dec10 101026 1340.3 1343.8 1328.1 1338.6 -0.3 149,218 401,854 -6,381
Feb11 101026 1343.3 1345.1 1330.0 1340.5 -0.3 9,167 52,452 +2,895
Apr11 101026 1343.0 1345.7 1332.5 1342.1 -0.3 11,191 20,732 +1,690
Jun11 101026 1346.7 1348.5 1333.2 1343.7 -0.1 4,016 19,655 +1,010
Aug11 101026 1348.5 1348.5 1342.9 1345.4 +0.1 712 10,326 -472
Oct11 101026 1348.9 1348.9 1336.5 1347.1 +0.2 153 9,781 -22
Dec11 101026 1350.7 1353.0 1338.4 1348.9 +0.3 2,288 18,783 +330
Feb12 101026 1350.7 1350.7 1350.7 1350.7 +0.3 27 6,733 +20
Apr12 101026 1352.7 1352.7 1352.7 1352.7 +0.4 75 5,428 +75
Jun12 101026 1354.9 1354.9 1354.9 1354.9 +0.6 603 9,455 -330
Aug12 101026 1357.3 1357.3 1357.3 1357.3 +0.8 0 4,527 +0
Total Volume and Open Interest 182,775 612,037 -2,348
Silver(CMX)
Dec10 101026 2365.0 2395.0 2316.5 2383.0 +28.6 44,473 92,909 +336
Mar11 101026 2360.0 2401.0 2322.0 2388.7 +28.7 1,692 22,284 +567
May11 101026 2359.5 2400.5 2340.0 2391.9 +28.8 235 10,857 +141
Jul11 101026 2370.5 2406.0 2358.0 2394.9 +29.0 188 7,494 -21
Sep11 101026 2355.0 2399.0 2355.0 2397.7 +29.2 299 4,905 +240
Dec11 101026 2376.0 2402.0 2348.5 2401.8 +29.5 122 4,962 +28
Mar12 101026 2405.7 2405.7 2405.7 2405.7 +30.5 1 251 +0
Total Volume and Open Interest 47,390 150,390 +1,308
Platinum(NYMEX)
Oct10 101026 1693.5 1703.2 1691.0 1702.0 +9.0 11 58 -1
Jan11 101026 1696.2 1710.0 1690.2 1704.0 +7.0 4,777 36,968 -154
Apr11 101026 1698.1 1710.3 1696.0 1707.8 +7.0 59 808 +42
Jul11 101026 1711.1 1711.1 1711.1 1711.1 +7.0 0 25 +0
Total Volume and Open Interest 4,849 37,870 -112
Palladium(NYMEX)
Dec10 101026 610.45 629.80 602.90 625.45 +16.65 3,184 22,800 -44
Mar11 101026 612.45 629.90 608.80 627.00 +16.50 25 1,415 +4
Jun11 101026 606.90 628.15 606.90 628.15 +16.50 3 18 +3
Total Volume and Open Interest 3,212 24,233 -37
Copper(CMX)
Dec10 101026 385.60 389.30 383.95 386.90 +0.60 31,795 99,940 +211
Mar11 101026 386.00 390.05 385.70 388.00 +0.65 3,548 38,544 +1,587
May11 101026 386.05 387.65 385.60 387.65 +0.40 90 9,057 +36
Jul11 101026 386.45 387.00 386.45 386.50 +0.05 444 4,732 -436
Sep11 101026 383.45 385.05 383.45 385.05 -0.15 623 3,941 +225
Total Volume and Open Interest 37,582 166,204 +1,735
DJIA Index(CBOT)
Dec10 101026 11106 11135 11035 11124 +9 423 5,812 -62
Mar11 101026 11055 11055 11046 11055 +9 0 15 +0
Jun11 101026 10994 10994 10985 10994 +9      
Sep11 101026 10936 10936 10927 10936 +9      
Total Volume and Open Interest 423 5,827 -62
E-mini DJIA Index(CBOT)
Dec10 101026 11111 11135 11037 11124 +9 110,830 93,998 -5
Mar11 101026 11035 11065 10975 11055 +9 33 293 +4
Jun11 101026 10994 10994 10994 10994 +9 1 2 +1
Sep11 101026 10936 10936 10936 10936 +9      
Total Volume and Open Interest 110,864 94,293 +0
S & P 500(CME)
Dec10 101026 1182.10 1184.10 1174.40 1182.80 unch 13,053 322,058 +3,845
Mar11 101026 1170.50 1178.00 1170.50 1177.50 unch 35 4,392 -9
Jun11 101026 1172.60 1173.10 1165.60 1172.60 unch 0 2,222 +0
Sep11 101026 1167.60 1168.10 1160.60 1167.60 unch      
Total Volume and Open Interest 13,088 328,672 +3,836
S & P 500 E-Mini(Globex)
Dec10 101026 1182.00 1184.25 1174.00 1182.75 unch 1,752,840 2,679,509 +8,416
Mar11 101026 1177.00 1179.00 1169.00 1177.50 unch 940 9,629 +337
Total Volume and Open Interest 1,753,784 2,689,238 +8,757
NASDAQ 100(CME)
Dec10 101026 2108.50 2122.00 2093.00 2116.00 +7.50 582 24,635 +225
Mar11 101026 2113.50 2114.00 2103.00 2113.50 +7.50 0 2 +0
Jun11 101026 2111.00 2111.00 2111.00 2111.00 +7.50      
Total Volume and Open Interest 582 24,637 +225
NASDAQ 100 E-Mini(Globex)
Dec10 101026 2109.30 2122.00 2092.50 2116.00 +7.50 241,766 436,843 -2,479
Mar11 101026 2107.50 2119.00 2093.50 2113.50 +7.50 159 909 +52
Total Volume and Open Interest 241,925 437,757 -2,427
S & P Midcap 400(CME)
Dec10 101026 822.00 831.00 820.00 826.40 -2.00 2 3,148 -10
Mar11 101026 824.40 826.40 824.40 824.40 -2.00      
Jun11 101026 822.40 824.40 822.40 822.40 -2.00      
Total Volume and Open Interest 2 3,148 -10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101026 9385 9485 9360 9455 +55 5,242 34,004 -198
Mar11 101026 9480 9480 9425 9480 +55 0 1 +0
Total Volume and Open Interest 5,242 34,005 -198
Nikkei 225(SGX)
Dec10 101026 9400 9465 9355 9360 -70 68,153 183,303 +649
Mar11 101026 9380 9380 9350 9350 -70 57 2,193 +55
Jun11 101026 9285 9285 9285 9285 -70 0 2,125 +0
Total Volume and Open Interest 68,330 193,975 +704
CAC 40(EURONEXT)
Nov10 101026 3847.5 3850.0 3800.5 3832.5 -22.0 102,111 341,668 +2,354
Dec10 101026 3844.5 3844.5 3804.0 3832.0 -22.0 310 67,324 +39
Jan11 101026 3833.5 3833.5 3833.5 3833.5 -22.5      
Total Volume and Open Interest 102,421 409,107 +2,393
Hang Seng Index(HKFE)
Oct10 101026 23624 23707 23557 23617 -90 101,956 103,503 -8,612
Nov10 101026 23620 23677 23541 23600 -66 25,431 26,270 +16,796
Dec10 101026 23632 23674 23548 23604 -65 708 5,790 +52
Total Volume and Open Interest 128,233 136,657 +8,227
DAX(EUREX)
Dec10 101026 6649.5 6656.0 6588.0 6633.0 -16.5 105,245 179,378 -502
Mar11 101026 6663.0 6669.0 6609.0 6649.5 -17.0 458 9,394 +7
Jun11 101026 6680.5 6683.0 6625.5 6670.0 -16.5 332 2,279 +80
Total Volume and Open Interest 106,035 191,051 -415
FT-SE 100(EURONEXT)
Dec10 101026 5726.00 5729.00 5656.00 5694.00 -45.50 74,499 609,722 +724
Mar11 101026 5718.00 5718.00 5625.50 5653.00 -46.00 52 3,796 +1
Jun11 101026 5609.50 5611.50 5609.00 5610.00 -45.00 0 616 +0
Total Volume and Open Interest 74,551 614,144 +725
SPI 200(SFE)
Dec10 101026 4712.0 4726.0 4688.0 4689.0 -30.0 24,824 218,833 +169
Mar11 101026 4711.0 4711.0 4683.0 4683.0 -29.0 146 2,156 +137
Jun11 101026 4709.0 4709.0 4709.0 4709.0 -27.0 0 1,025 +0
Total Volume and Open Interest 25,424 225,135 +589
GSCI(CME)
Nov10 101026 564.20 567.75 562.70 566.00 +2.00 166 15,105 -88
Dec10 101026 570.70 573.75 569.30 572.50 +2.10 3 3 +3
Jan11 101026 575.00 575.75 572.00 575.00 +2.00 3 3 +3
Total Volume and Open Interest 172 15,111 -82
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