Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 28, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101028 1222.75 1236.75 1218.00 1225.00 +1.25 98,133 45,157 -19,810
Jan11 101028 1234.75 1248.75 1229.75 1236.00 unch 110,538 328,745 +7,969
Mar11 101028 1241.00 1255.00 1235.75 1240.50 -1.50 19,836 86,049 +2,479
May11 101028 1242.00 1254.00 1236.25 1239.75 -2.50 12,221 58,597 +577
Jul11 101028 1244.75 1257.00 1239.00 1242.50 -2.75 19,016 49,254 +1,290
Aug11 101028 1235.00 1235.00 1226.00 1226.00 -3.25 386 1,380 +32
Sep11 101028 1199.25 1203.00 1199.25 1203.00 +0.75 333 1,734 -11
Nov11 101028 1175.00 1182.50 1170.00 1175.00 -2.25 9,350 71,178 +2,202
Jan12 101028 1178.00 1185.00 1175.75 1178.00 -2.25 51 958 +4
Mar12 101028 1182.00 1182.25 1180.00 1180.00 -2.25 21 396 +11
May12 101028 1183.00 1183.00 1179.75 1179.75 -2.25 8 195 +2
Jul12 101028 1181.50 1187.00 1181.50 1183.00 -2.25 27 178 +21
Aug12 101028 1171.25 1173.50 1171.25 1171.25 -2.25 0 5 +0
Sep12 101028 1153.75 1156.00 1153.75 1153.75 -2.25 0 9 +0
Total Volume and Open Interest 270,014 646,264 -5,252
Soybean Meal(CBOT)
Dec10 101028 335.90 340.50 334.30 336.30 +0.40 24,645 102,195 -1,779
Jan11 101028 337.20 341.60 335.80 337.40 +0.30 7,033 25,686 +514
Mar11 101028 339.00 342.70 338.00 338.70 -0.20 2,703 21,064 +485
May11 101028 338.00 342.40 337.50 338.00 -0.80 2,597 19,449 -51
Jul11 101028 339.90 343.00 337.80 338.60 -0.80 3,915 15,121 +489
Aug11 101028 334.20 336.20 333.20 333.20 -1.00 497 3,119 +67
Sep11 101028 326.00 329.20 326.00 326.40 -0.80 475 3,832 +12
Oct11 101028 314.40 315.50 313.30 313.30 -0.80 240 1,928 +37
Dec11 101028 313.10 314.10 310.50 311.60 -1.00 1,627 8,091 +158
Jan12 101028 312.50 313.60 311.10 312.60 -1.00 0 289 +0
Total Volume and Open Interest 43,732 201,113 -68
Soybean Oil(CBOT)
Dec10 101028 49.54 50.15 49.36 49.70 +0.10 40,244 139,277 -2,884
Jan11 101028 49.84 50.48 49.74 50.05 +0.11 9,793 95,986 +788
Mar11 101028 50.25 50.83 50.18 50.40 +0.11 6,904 54,061 +1,297
May11 101028 50.40 50.92 50.27 50.58 +0.11 5,410 21,610 +635
Jul11 101028 50.50 51.11 50.45 50.74 +0.08 3,020 18,537 +163
Aug11 101028 51.10 51.10 50.62 50.72 +0.04 99 3,986 +16
Sep11 101028 50.85 50.85 50.69 50.72 +0.03 76 1,787 +11
Oct11 101028 51.04 51.20 50.68 50.72 +0.02 446 2,178 +181
Dec11 101028 50.79 51.33 50.79 50.95 +0.03 965 10,681 +78
Jan12 101028 51.05 51.05 51.02 51.05 +0.03 0 15 +0
Total Volume and Open Interest 66,957 348,190 +285
Canola(WCE)
Nov10 101028 526.0 535.7 525.1 529.2 -0.8 4,953 3,695 -3,777
Jan11 101028 537.6 543.8 533.8 538.3 -0.2 17,420 136,627 +2,474
Mar11 101028 544.5 550.9 542.4 544.6 -1.2 3,153 13,150 +402
May11 101028 551.1 552.9 544.1 546.9 -1.2 488 4,291 +54
Jul11 101028 548.2 552.8 544.4 547.4 -0.8 233 10,771 +189
Total Volume and Open Interest 27,211 190,541 +65
Corn(CBOT)
Dec10 101028 576.00 585.25 575.25 579.00 +1.75 176,337 591,872 -10,943
Mar11 101028 589.00 598.00 588.50 592.00 +1.75 49,970 452,545 +11,087
May11 101028 595.25 604.25 594.25 598.25 +2.25 10,305 95,609 +354
Jul11 101028 598.25 607.00 598.00 602.00 +2.25 27,967 176,837 +4,215
Sep11 101028 557.00 563.00 556.50 561.00 +3.25 2,337 27,738 +537
Dec11 101028 538.25 544.50 537.75 543.00 +3.25 38,922 196,796 +1,854
Mar12 101028 543.00 549.75 543.00 549.50 +3.75 716 12,867 +131
May12 101028 547.75 559.25 547.75 553.50 +4.25 284 3,101 +79
Jul12 101028 552.75 557.25 552.75 557.25 +4.50 424 5,543 +119
Sep12 101028 529.75 538.25 526.75 538.25 +2.75 6 748 +0
Total Volume and Open Interest 308,117 1,588,551 +7,561
Wheat(CBOT)
Dec10 101028 702.75 721.75 700.50 718.25 +15.50 49,922 233,683 -3,180
Mar11 101028 741.00 760.00 739.50 758.00 +16.50 19,277 102,674 +339
May11 101028 760.00 777.00 760.00 775.50 +15.25 4,764 33,286 +43
Jul11 101028 768.75 787.25 767.25 786.00 +15.75 8,071 83,618 +829
Sep11 101028 787.00 803.25 785.25 803.25 +14.50 1,000 13,676 +445
Dec11 101028 801.50 818.25 798.50 818.25 +14.50 3,707 48,629 +981
Total Volume and Open Interest 86,997 527,044 -487
Wheat(KCBT)
Dec10 101028 753.50 772.00 750.50 771.25 +17.25 11,690 79,782 +677
Mar11 101028 767.00 786.75 766.50 786.75 +17.25 5,791 86,942 +628
May11 101028 775.25 793.75 775.00 793.75 +16.25 1,988 17,143 -265
Jul11 101028 780.25 798.25 780.00 797.25 +14.25 2,797 38,601 +299
Sep11 101028 790.75 803.00 788.75 802.75 +10.75 193 5,116 +16
Dec11 101028 800.00 815.75 800.00 815.75 +10.75 193 5,698 -141
Total Volume and Open Interest 22,660 234,890 +1,219
Wheat(MGE)
Dec10 101028 756.00 778.50 755.25 776.25 +18.00 4,701 17,838 +322
Mar11 101028 770.25 793.00 769.25 790.75 +18.25 2,122 23,369 +72
May11 101028 780.00 801.25 779.50 798.75 +17.00 595 6,469 +104
Jul11 101028 787.25 805.25 786.00 804.00 +15.50 400 7,606 +67
Sep11 101028 779.50 804.00 779.50 803.25 +13.25 292 4,713 +83
Total Volume and Open Interest 8,566 66,242 +779
Oats(CBOT)
Dec10 101028 371.50 375.25 366.00 366.00 -4.00 604 8,063 +6
Mar11 101028 382.50 386.25 377.75 378.25 -3.75 129 5,088 +28
May11 101028 387.00 387.00 383.25 383.25 -3.75 9 158 +2
Jul11 101028 386.50 393.50 386.50 388.25 -3.75 15 45 +11
Total Volume and Open Interest 784 14,031 +51
Rough Rice(CBOT)
Nov10 101028 14.85 14.97 14.75 14.77 -0.10 2,192 1,838 -1,067
Jan11 101028 15.15 15.27 15.05 15.08 -0.09 2,838 11,708 +1,134
Mar11 101028 15.41 15.53 15.36 15.36 -0.09 600 3,168 +183
May11 101028 15.69 15.73 15.62 15.62 -0.07 64 768 -4
Total Volume and Open Interest 5,841 19,538 +200
Live Cattle(CME)
Oct10 101028 101.000 101.000 99.800 100.700 +0.200 731 1,066 -475
Dec10 101028 100.000 100.285 98.950 99.285 -0.715 19,278 147,192 +289
Feb11 101028 103.000 103.250 102.000 102.535 -0.445 7,007 72,916 +1,830
Apr11 101028 105.800 106.250 105.135 105.330 -0.470 3,965 54,886 -49
Jun11 101028 103.135 103.500 102.500 102.650 -0.580 1,451 26,258 +618
Aug11 101028 102.680 103.200 102.350 102.850 +0.050 525 8,993 +116
Total Volume and Open Interest 33,545 317,902 +2,498
Feeder Cattle(CME)
Oct10 101028 111.200 111.200 110.850 110.930 -0.370 245 2,751 -134
Nov10 101028 111.700 112.035 110.950 110.950 -0.600 1,821 4,980 -796
Jan11 101028 111.750 112.330 111.100 111.180 -0.605 2,350 12,736 +154
Mar11 101028 112.550 113.000 111.900 112.000 -0.635 820 4,897 +276
Apr11 101028 113.500 114.000 113.150 113.500 unch 254 1,192 -23
May11 101028 114.500 114.550 113.850 114.250 -0.050 291 1,674 +114
Aug11 101028 115.635 115.900 115.430 115.650 unch 194 755 +28
Total Volume and Open Interest 5,976 29,021 -380
Lean Hogs(CME)
Dec10 101028 67.475 67.800 66.550 67.050 -0.800 19,254 83,895 +147
Feb11 101028 73.180 73.600 72.400 72.900 -0.900 5,996 41,278 +1,200
Apr11 101028 77.200 77.450 76.350 76.750 -0.750 7,036 37,154 -1,168
May11 101028 82.635 82.700 82.300 82.500 -1.050 128 1,329 +20
Jun11 101028 85.700 85.950 85.250 85.535 -0.665 2,408 25,301 +555
Jul11 101028 85.480 85.650 85.100 85.200 -0.700 490 5,332 +114
Aug11 101028 85.000 85.535 84.700 85.250 -0.200 1,072 4,557 +211
Oct11 101028 77.350 78.300 77.350 78.150 +0.400 761 1,880 +719
Total Volume and Open Interest 37,372 201,148 +1,905
Class III Milk(CME)
Oct10 101028 16.90 16.90 16.86 16.86 -0.02 83 4,690 -15
Nov10 101028 15.85 15.87 15.60 15.70 -0.17 193 4,933 -7
Dec10 101028 14.84 14.89 14.68 14.69 -0.20 142 5,670 +38
Jan11 101028 14.18 14.19 14.10 14.10 -0.09 79 2,633 +48
Feb11 101028 14.08 14.14 14.05 14.12 +0.02 91 2,059 +24
Total Volume and Open Interest 1,200 27,914 +327
Cocoa(ICE)
Dec10 101028 2878 2908 2807 2845 -38 9,154 51,152 -838
Mar11 101028 2900 2930 2840 2876 -34 3,319 37,454 +341
May11 101028 2903 2936 2856 2892 -33 448 15,305 +178
Jul11 101028 2900 2960 2879 2908 -32 293 6,560 +116
Sep11 101028 2932 2950 2900 2923 -32 104 3,868 -24
Dec11 101028 2953 2970 2924 2938 -38 119 8,941 +28
Mar12 101028 3041 3045 3004 3004 -43 11 10,632 +10
Total Volume and Open Interest 13,448 139,148 -189
Coffee "C"(ICE)
Dec10 101028 200.00 201.95 196.30 196.60 -3.70 11,554 78,613 -795
Mar11 101028 201.70 203.85 198.20 198.60 -3.55 3,139 47,561 +770
May11 101028 202.00 204.00 198.80 198.90 -3.45 536 11,281 +99
Jul11 101028 201.00 201.90 196.90 197.10 -3.20 65 5,050 +9
Sep11 101028 197.70 198.30 193.65 194.30 -3.40 24 2,628 -4
Dec11 101028 193.25 193.70 190.30 190.65 -2.80 22 2,415 +14
Total Volume and Open Interest 15,353 148,471 +100
Orange Juice(ICE)
Nov10 101028 151.70 156.75 151.10 156.30 +4.20 673 1,806 -528
Jan11 101028 150.20 156.55 150.20 155.80 +4.60 1,371 20,398 +770
Mar11 101028 151.60 157.00 151.40 156.85 +4.55 63 1,984 +50
May11 101028 153.30 158.45 153.30 158.45 +4.55 1 616 +0
Jul11 101028 159.60 159.60 159.60 159.60 +4.55 0 1,249 +0
Sep11 101028 160.20 160.20 160.20 160.20 +4.50 0 24 +0
Total Volume and Open Interest 2,108 26,105 +292
Sugar #11(ICE)
Mar11 101028 28.82 29.59 28.63 28.71 +0.12 47,309 274,920 -454
May11 101028 26.40 27.06 26.40 26.63 +0.35 18,216 93,051 +645
Jul11 101028 24.01 24.73 24.00 24.52 +0.57 13,721 96,029 +846
Oct11 101028 22.45 23.18 22.45 23.10 +0.60 3,920 47,391 +392
Mar12 101028 21.60 22.20 21.56 22.14 +0.59 1,490 44,619 +74
Total Volume and Open Interest 86,485 595,532 +1,553
London Cocoa(LCE)
Dec10 101028 1916 1925 1872 1872 -45 5,412 63,819 -681
Mar11 101028 1945 1955 1902 1903 -47 4,294 57,391 +1,178
May11 101028 1956 1965 1919 1919 -45 310 18,173 +112
Jul11 101028 1977 1977 1933 1933 -47 80 11,905 -20
Sep11 101028 1979 1983 1944 1944 -43 35 6,809 +2
Dec11 101028 1993 1993 1955 1955 -40 216 10,879 +163
Mar12 101028 2009 2009 1967 1967 -45 100 9,155 +6
Total Volume and Open Interest 10,447 180,983 +760
London Sugar(LCE)
Dec10 101028 718.00 732.90 715.00 730.30 +18.80 3,083 22,089 -1,390
Mar11 101028 720.10 733.50 717.10 729.30 +16.30 2,436 25,649 +82
May11 101028 690.10 703.30 690.10 701.30 +17.30 587 7,353 +115
Aug11 101028 636.50 650.00 636.50 649.00 +15.20 280 6,100 -110
Oct11 101028 600.20 607.00 600.20 606.10 +10.90 9 864 -8
Total Volume and Open Interest 6,397 62,896 -1,309
Cotton(ICE)
Dec10 101028 123.59 127.40 121.65 121.68 -1.91 8,542 116,728 -3,108
Mar11 101028 119.62 124.00 118.84 118.90 -0.74 7,662 76,312 +437
May11 101028 115.28 119.50 115.28 115.45 -0.37 2,511 10,147 +480
Jul11 101028 111.87 116.35 111.87 112.32 +0.10 2,435 19,703 +774
Oct11 101028 98.00 98.00 98.00 98.00 +0.78 13 45 +4
Dec11 101028 87.90 90.40 87.90 90.12 +2.21 1,817 15,515 -134
Total Volume and Open Interest 22,980 239,128 -1,547
Lumber(CME)
Nov10 101028 241.8 249.6 241.5 247.0 +7.4 257 2,201 -115
Jan11 101028 263.8 271.5 263.8 270.7 +9.2 247 4,780 +77
Mar11 101028 280.2 287.5 280.2 285.0 +7.5 37 2,046 +3
May11 101028 290.0 296.3 290.0 294.0 +7.0 19 270 +3
Total Volume and Open Interest 575 9,324 -29
Crude Oil(NYM)
Dec10 101028 81.99 82.64 81.50 82.18 +0.24 375,249 369,334 -7,215
Jan11 101028 82.70 83.36 82.24 82.94 +0.27 96,589 171,351 +2,861
Feb11 101028 83.32 83.97 82.90 83.57 +0.29 39,047 74,548 +3,449
Mar11 101028 83.98 84.43 83.40 84.08 +0.29 21,664 85,844 +349
Apr11 101028 84.40 84.84 83.79 84.52 +0.30 10,958 43,933 +1,035
May11 101028 84.86 85.18 84.86 84.91 +0.29 5,850 27,925 +1,237
Jun11 101028 85.08 85.54 84.64 85.23 +0.28 13,300 84,464 -463
Jul11 101028 85.46 85.54 85.46 85.54 +0.28 1,670 34,734 +126
Aug11 101028 85.79 85.79 85.62 85.79 +0.28 954 14,025 -114
Sep11 101028 85.82 86.22 85.82 86.03 +0.27 1,001 21,948 +82
Oct11 101028 86.29 86.33 86.27 86.27 +0.26 1,000 13,502 -69
Nov11 101028 86.52 86.52 86.52 86.52 +0.25 555 17,459 +79
Dec11 101028 86.54 87.10 86.04 86.78 +0.24 17,753 142,927 -318
Jan12 101028 86.90 86.90 86.90 86.90 +0.23 54 15,194 +3
Feb12 101028 87.01 87.01 87.01 87.01 +0.22 17 6,246 +0
Mar12 101028 87.12 87.12 87.12 87.12 +0.21 2 9,325 +2
Total Volume and Open Interest 595,290 1,397,762 +3,089
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 101028 82.000 82.625 81.500 82.175 +0.225 11,939 5,257 -605
Jan11 101028 82.725 83.325 82.300 82.950 +0.275 1,286 2,193 +738
Feb11 101028 83.500 83.925 83.175 83.575 +0.300 69 365 -3
Mar11 101028 84.000 84.075 83.725 84.075 +0.275 7 30 -1
Apr11 101028 84.525 84.525 84.525 84.525 +0.300 8 2 -6
May11 101028 85.000 85.000 84.900 84.900 +0.275 6 13 +4
Jun11 101028 85.500 85.500 85.225 85.225 +0.275 0 24 +0
Jul11 101028 85.550 85.550 85.550 85.550 +0.300 0 1 +0
Total Volume and Open Interest 13,317 8,010 +127
Heating Oil(NYM)
Nov10 101028 223.91 225.55 222.60 224.35 +0.52 15,683 15,385 -5,265
Dec10 101028 225.52 227.31 224.36 225.94 +0.32 48,994 100,326 -2
Jan11 101028 227.83 229.62 226.70 228.24 +0.31 13,198 69,076 +920
Feb11 101028 230.61 230.69 228.74 229.69 +0.28 5,395 24,565 +1,559
Mar11 101028 230.22 231.14 228.70 229.96 +0.25 2,987 19,362 +543
Apr11 101028 230.11 230.29 229.26 229.26 +0.18 813 11,546 -65
May11 101028 230.24 230.24 229.09 229.09 +0.22 884 12,951 +58
Jun11 101028 229.01 230.06 228.34 229.25 +0.24 3,140 29,438 -92
Jul11 101028 230.40 231.01 230.37 230.37 +0.26 286 5,553 +10
Aug11 101028 230.81 232.37 230.77 231.63 +0.27 228 4,007 +58
Sep11 101028 233.23 233.23 233.23 233.23 +0.27 436 3,877 +185
Oct11 101028 235.18 235.18 235.18 235.18 +0.29 813 1,849 +138
Total Volume and Open Interest 96,271 322,465 -1,556
Gasoline(NYMEX)
Nov10 101028 210.57 212.75 209.82 211.39 +1.19 26,532 14,863 -6,637
Dec10 101028 207.60 209.85 206.88 208.28 +0.74 53,293 99,237 +435
Jan11 101028 209.20 210.74 207.82 209.28 +0.56 20,478 50,809 -1,219
Feb11 101028 210.75 212.64 210.07 211.30 +0.53 5,624 19,183 +435
Mar11 101028 214.28 214.46 212.24 213.47 +0.52 5,086 17,851 +420
Apr11 101028 225.81 225.81 224.45 225.11 +0.51 2,324 19,529 +178
May11 101028 226.42 226.42 226.05 226.05 +0.46 781 8,066 +82
Jun11 101028 226.00 226.55 225.31 226.55 +0.38 1,359 14,051 -34
Jul11 101028 225.17 226.62 225.17 226.26 +0.36 83 3,659 +0
Aug11 101028 225.80 225.80 225.78 225.78 +0.42 71 5,244 +7
Total Volume and Open Interest 116,513 270,680 -6,385
e-miNY RBOB Gasoline(NYM)
Nov10 101028 211.40 211.40 211.39 211.40 +1.20 0 2 +0
Dec10 101028 208.30 208.30 208.28 208.30 +0.80 0 2 +0
Jan11 101028 209.30 209.30 209.28 209.30 +0.60 0 1 +0
Feb11 101028 211.30 211.30 211.30 211.30 +0.50 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Dec10 101028 3.781 3.924 3.656 3.890 +0.127 86,859 184,175 +3,120
Jan11 101028 4.025 4.167 3.916 4.134 +0.109 28,663 178,258 -212
Feb11 101028 4.077 4.185 3.953 4.157 +0.094 8,002 57,102 +214
Mar11 101028 4.028 4.142 3.920 4.116 +0.092 10,830 69,046 +778
Apr11 101028 3.999 4.118 3.905 4.091 +0.085 10,359 65,947 -88
May11 101028 4.055 4.153 3.944 4.125 +0.082 2,279 22,112 -104
Jun11 101028 4.088 4.208 4.016 4.183 +0.080 1,387 11,103 +19
Jul11 101028 4.182 4.276 4.081 4.253 +0.078 1,222 10,737 -81
Aug11 101028 4.206 4.323 4.127 4.300 +0.076 1,200 10,255 +269
Sep11 101028 4.221 4.342 4.161 4.319 +0.075 1,156 9,904 +10
Oct11 101028 4.320 4.420 4.239 4.396 +0.074 5,779 34,269 +466
Nov11 101028 4.568 4.649 4.504 4.636 +0.054 1,425 12,100 +426
Dec11 101028 4.895 4.963 4.825 4.956 +0.042 1,371 17,353 -18
Jan12 101028 5.112 5.159 5.024 5.151 +0.037 1,190 23,032 +265
Feb12 101028 5.060 5.126 5.025 5.126 +0.032 434 6,231 +282
Mar12 101028 4.920 5.018 4.920 5.018 +0.034 363 14,700 -26
Total Volume and Open Interest 163,178 802,305 -6,236
Brent Crude Oil(ICE)
Dec10 101028 83.35 83.85 82.97 83.59 +0.36 179,430 232,941 -13,323
Jan11 101028 83.69 84.19 83.30 83.92 +0.34 60,726 186,101 +6,438
Feb11 101028 84.04 84.53 83.61 84.26 +0.32 24,986 89,184 +462
Mar11 101028 84.41 84.86 84.13 84.57 +0.29 14,207 42,663 +13
Apr11 101028 84.70 85.06 84.45 84.88 +0.26 6,388 31,624 -6
May11 101028 84.78 85.39 84.78 85.20 +0.24 4,075 23,072 -652
Jun11 101028 85.34 85.89 85.06 85.54 +0.23 10,774 35,742 -1,243
Jul11 101028 85.78 86.07 85.45 85.87 +0.23 1,310 10,074 +424
Aug11 101028 86.09 86.35 85.72 86.14 +0.22 1,228 9,791 -194
Sep11 101028 86.40 86.40 86.40 86.40 +0.22 1,524 7,492 +228
Oct11 101028 86.80 86.80 86.65 86.65 +0.22 914 5,365 +23
Nov11 101028 86.90 86.90 86.90 86.90 +0.22 811 9,627 +91
Dec11 101028 86.93 87.48 86.54 87.14 +0.21 12,505 70,428 +2,172
Jan12 101028 87.40 87.40 87.40 87.40 +0.21 173 11,415 +60
Total Volume and Open Interest 323,661 848,122 -4,849
Gas Oil(ICE)
Nov10 101028 706.00 709.50 701.00 708.00 +12.00 38,372 98,082 -5,501
Dec10 101028 707.25 712.25 703.75 710.75 +12.00 66,850 115,984 -114
Jan11 101028 711.50 716.25 708.25 714.75 +12.25 14,442 92,862 -768
Feb11 101028 715.00 719.25 711.25 717.75 +12.50 7,463 42,765 +2,450
Mar11 101028 719.00 721.00 713.75 720.25 +12.50 4,181 26,020 -213
Apr11 101028 719.25 722.75 717.00 722.25 +12.75 1,340 29,797 +265
May11 101028 721.50 724.50 718.00 724.50 +12.50 2,650 21,347 +782
Jun11 101028 723.75 728.00 720.75 727.25 +12.25 8,247 49,141 -444
Jul11 101028 729.50 731.50 725.00 731.25 +12.25 578 15,461 -50
Aug11 101028 729.25 736.00 729.25 735.75 +12.25 124 12,690 +22
Total Volume and Open Interest 150,210 627,324 -2,010
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101028 2.305 2.352 2.303 2.320 +0.025 161 233 -103
Dec10 101028 2.220 2.222 2.208 2.220 +0.027 220 1,637 -30
Jan11 101028 2.162 2.172 2.162 2.170 +0.020 54 921 +33
Feb11 101028 2.168 2.176 2.165 2.175 +0.026 33 967 +23
Mar11 101028 2.158 2.189 2.158 2.186 +0.017 50 834 -14
Apr11 101028 2.201 2.204 2.187 2.203 +0.021 47 712 +3
May11 101028 2.220 2.220 2.211 2.215 +0.011 132 364 -5
Total Volume and Open Interest 1,267 8,363 -217
WTI Crude Oil(ICE)
Dec10 101028 82.20 82.64 81.51 82.18 +0.24 104,287 133,019 -4,034
Jan11 101028 82.79 83.36 82.24 82.94 +0.27 44,485 74,630 +3,102
Feb11 101028 83.45 83.96 82.96 83.57 +0.29 11,774 31,880 -99
Mar11 101028 83.81 84.42 83.56 84.08 +0.29 7,903 33,521 -1,140
Apr11 101028 84.40 84.67 84.05 84.52 +0.30 2,047 20,141 -113
May11 101028 84.80 85.07 84.42 84.91 +0.29 1,814 8,871 +548
Jun11 101028 85.18 85.44 84.52 85.23 +0.28 6,517 35,695 +238
Jul11 101028 85.68 85.68 84.97 85.54 +0.28 228 12,440 +2
Aug11 101028 85.92 85.92 85.22 85.79 +0.28 197 7,944 +1
Sep11 101028 86.03 86.03 86.03 86.03 +0.27 570 11,034 -180
Oct11 101028 86.27 86.27 86.27 86.27 +0.26 286 4,201 +83
Nov11 101028 86.52 86.52 86.52 86.52 +0.25 180 6,112 +11
Dec11 101028 86.75 86.97 86.08 86.78 +0.24 7,715 51,313 -902
Jan12 101028 86.90 86.90 86.90 86.90 +0.23 52 5,109 +9
Feb12 101028 87.01 87.01 87.01 87.01 +0.22 0 828 +0
Mar12 101028 87.12 87.12 87.12 87.12 +0.21 0 3,086 +0
Total Volume and Open Interest 189,853 511,172 -2,638
US Dollar Index(ICE)
Dec10 101028 78.205 78.265 77.360 77.503 -0.875 30,128 40,563 +2,589
Mar11 101028 78.505 78.505 77.840 77.938 -0.845 67 622 +15
Jun11 101028 78.368 78.368 78.368 78.368 -0.845 0 4 +0
Total Volume and Open Interest 30,195 41,189 +2,604
Australian Dollar(CME)
Dec10 101028 96.70 97.69 96.46 97.29 +0.83 127,242 121,319 -6,416
Mar11 101028 95.82 96.46 95.38 96.20 +0.82 423 445 -1
Jun11 101028 95.08 95.08 94.28 95.08 +0.80 0 152 +0
Total Volume and Open Interest 127,665 122,053 -6,417
British Pound(CME)
Dec10 101028 157.70 159.73 157.50 159.25 +1.75 119,327 85,705 -216
Mar11 101028 157.57 159.50 157.35 159.10 +1.75 73 633 -4
Jun11 101028 158.50 158.93 157.18 158.93 +1.75 1 40 +1
Total Volume and Open Interest 119,401 86,392 -219
Canadian Dollar(CME)
Dec10 101028 97.23 98.12 97.10 97.84 +0.84 84,326 95,562 -2,313
Mar11 101028 97.00 97.85 96.77 97.61 +0.84 852 3,633 +652
Jun11 101028 96.71 97.61 96.55 97.39 +0.84 65 933 +45
Sep11 101028 96.75 97.11 96.29 97.11 +0.82 11 312 +4
Total Volume and Open Interest 85,267 100,664 -1,605
Japanese Yen(CME)
Dec10 101028 122.39 123.71 122.36 123.38 +0.95 108,610 135,377 -3,269
Mar11 101028 122.62 123.76 122.57 123.51 +0.94 147 992 +0
Jun11 101028 123.66 123.66 122.73 123.66 +0.93 0 208 +0
Total Volume and Open Interest 108,757 136,581 -3,269
Swiss Franc(CME)
Dec10 101028 101.00 102.04 100.96 101.75 +0.86 38,810 49,121 -806
Mar11 101028 101.07 101.81 100.95 101.81 +0.86 40 133 -5
Jun11 101028 101.87 101.87 101.02 101.87 +0.85 0 1 +0
Total Volume and Open Interest 38,850 49,257 -811
EuroFX(CME)
Dec10 101028 137.69 139.39 137.61 139.19 +1.67 359,292 201,776 -4,492
Mar11 101028 137.47 139.19 137.31 138.98 +1.67 558 2,870 +125
Jun11 101028 138.75 138.75 137.09 138.75 +1.66 0 68 +0
Total Volume and Open Interest 359,850 204,736 -4,367
Mexican Peso(CME)
Nov10 101028 807.8 807.8 802.8 807.8 +5.0 0 4 +0
Dec10 101028 799.8 807.0 799.0 804.2 +5.0 22,965 134,876 -1,697
Total Volume and Open Interest 22,965 135,202 -1,697
Brazilian Real(CME)
Nov10 101028 584.50 584.50 580.95 584.50 +3.55 20 24 +0
Dec10 101028 580.50 582.05 580.05 581.50 +3.40 34 4,256 -20
Jan11 101028 577.80 577.80 574.30 577.80 +3.50      
Feb11 101028 574.30 574.30 571.25 574.30 +3.05      
Total Volume and Open Interest 54 4,287 -20
30-Year T-Bonds(CBOT)
Dec10 101028 129~220 130~170 129~180 130~070 +0~110 371,590 657,125 +853
Mar11 101028 128~120 129~000 128~110 128~280 +0~110 7,353 14,572 +3,229
Jun11 101028 127~220 127~220 127~110 127~220 +0~110 0 11 +0
Total Volume and Open Interest 378,943 671,708 +4,082
10-Year T-Notes(CBOT)
Dec10 101028 125~035 126~000 125~020 125~275 +0~205 1,376,068 1,519,798 +27,596
Mar11 101028 124~110 125~065 124~110 125~025 +0~205 5,040 23,987 +1,267
Jun11 101028 123~045 124~080 123~045 124~080 +0~205 0 37 +0
Total Volume and Open Interest 1,381,108 1,543,822 +28,863
5-Year T-Notes(CBOT)
Dec10 101028 120~101 121~050 120~097 121~039 +0~060 577,180 1,031,534 -18,616
Mar11 101028 120~091 120~091 120~030 120~091 +0~061 128 1,511 +56
Jun11 101028 119~115 119~115 119~054 119~115 +0~061      
Total Volume and Open Interest 577,308 1,033,045 -18,560
2 Year T-Notes(CBOT)
Dec10 101028 109~105 109~120 109~105 109~119 +0~013 187,664 719,898 +2,062
Mar11 101028 109~095 109~109 109~095 109~109 +0~014 312 7,209 -18
Jun11 101028 109~092 109~092 109~078 109~092 +0~014      
Total Volume and Open Interest 187,976 727,107 +2,044
Eurodollars(CME)
Dec10 101028 99.660 99.675 99.660 99.670 +0.010 151,878 1,013,226 -3,599
Mar11 101028 99.605 99.640 99.605 99.635 +0.030 177,339 1,243,548 +21,506
Jun11 101028 99.540 99.600 99.535 99.595 +0.055 196,926 1,116,549 +17,247
Sep11 101028 99.450 99.535 99.450 99.530 +0.075 209,814 896,956 -93
Dec11 101028 99.365 99.450 99.355 99.445 +0.080 268,714 821,647 -7,684
Mar12 101028 99.250 99.365 99.250 99.355 +0.095 231,281 641,357 +6,889
Jun12 101028 99.130 99.255 99.130 99.240 +0.100 229,786 459,204 +13,348
Sep12 101028 98.985 99.125 98.985 99.105 +0.105 218,945 377,253 +9,408
Dec12 101028 98.820 98.950 98.820 98.935 +0.110 140,215 300,348 +7,406
Mar13 101028 98.625 98.770 98.625 98.750 +0.115 109,336 255,551 -333
Jun13 101028 98.405 98.550 98.405 98.535 +0.120 81,294 154,962 +1,043
Sep13 101028 98.185 98.320 98.180 98.305 +0.120 76,191 168,203 +1,879
Dec13 101028 97.935 98.075 97.935 98.065 +0.120 37,967 127,393 +496
Mar14 101028 97.720 97.850 97.715 97.835 +0.115 32,712 112,765 -1,543
Jun14 101028 97.485 97.610 97.485 97.595 +0.110 28,301 107,938 +1,568
Sep14 101028 97.260 97.375 97.255 97.360 +0.105 29,097 71,063 +2,088
Dec14 101028 97.020 97.140 97.020 97.125 +0.095 22,579 90,305 +4,084
Mar15 101028 96.830 96.950 96.830 96.930 +0.095 16,035 51,823 -616
Total Volume and Open Interest 2,306,082 8,242,019 +74,125
30 Day Federal Funds(CBOT)
Oct10 101028 99.810 99.810 99.810 99.810 unch 1,548 69,049 -459
Nov10 101028 99.810 99.815 99.810 99.815 unch 8,740 100,449 +4,124
Dec10 101028 99.820 99.825 99.815 99.820 unch 8,269 84,105 +2,101
Jan11 101028 99.825 99.835 99.825 99.830 unch 4,393 58,791 -646
Feb11 101028 99.830 99.835 99.825 99.830 unch 3,870 50,951 -1,524
Mar11 101028 99.830 99.835 99.825 99.830 unch 681 29,315 -88
Total Volume and Open Interest 45,222 617,671 +4,644
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 101028 99.673 99.675 99.673 99.675 +0.003 0 1,490 +0
Mar11 101028 99.685 99.685 99.685 99.685 unch 0 767 +200
Jun11 101028 99.692 99.692 99.692 99.692 unch      
Sep11 101028 99.685 99.685 99.685 99.685 unch      
Dec11 101028 99.690 99.690 99.690 99.690 unch      
Mar12 101028 99.680 99.680 99.680 99.680 unch      
Jun12 101028 99.730 99.730 99.730 99.730 unch      
Sep12 101028 99.680 99.680 99.680 99.680 unch      
Dec12 101028 99.375 99.375 99.375 99.375 unch      
Mar13 101028 99.375 99.375 99.375 99.375 unch      
Total Volume and Open Interest 0 2,257 +200
3-Mth Euro-Yen(SGX)
Dec10 101028 99.67 99.67 99.67 99.67 unch 1 3,022 +1
Mar11 101028 99.68 99.68 99.68 99.68 unch 200 1,551 +6
Jun11 101028 99.68 99.69 99.68 99.69 unch 103 2,123 +97
Sep11 101028 99.68 99.68 99.68 99.68 unch 0 1,097 +0
Dec11 101028 99.69 99.69 99.69 99.69 unch 0 110 +0
Mar12 101028 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 101028 99.73 99.73 99.73 99.73 unch 0 754 +0
Sep12 101028 99.68 99.68 99.68 99.68 unch 0 310 +0
Total Volume and Open Interest 304 9,276 +104
Japanese Gov't Bonds(SGX)
Dec10 101028 143.11 143.59 142.98 143.57 +0.43 3,026 21,427 -812
Mar11 101028 141.48 141.48 141.48 141.48 +0.43      
Jun11 101028 139.39 139.39 139.39 139.39 +0.43      
Total Volume and Open Interest 3,026 21,427 -812
Euro-Bund(EUREX)
Dec10 101028 128.87 129.14 128.60 128.79 -0.01 1,183,010 939,415 +9,083
Mar11 101028 128.93 129.01 128.67 128.77 -0.05 1,879 7,928 +161
Jun11 101028 127.79 127.79 127.79 127.79 -0.01 25 0 +0
Total Volume and Open Interest 1,184,914 947,343 +9,244
Euro-Bobl(EUREX)
Dec10 101028 119.53 119.65 119.35 119.44 -0.04 576,770 737,959 +714
Mar11 101028 119.50 119.50 119.32 119.32 -0.05 624 69,004 -10
Jun11 101028 119.28 119.28 119.28 119.28 -0.04      
Total Volume and Open Interest 577,394 806,963 +704
3-Mth Euribor(EUREX)
Dec10 101028 98.845 98.855 98.835 98.835 -0.005 309 4,571 -1
Mar11 101028 98.725 98.745 98.720 98.720 unch 22 2,363 -14
Jun11 101028 98.635 98.635 98.635 98.635 unch 123 3,070 -71
Total Volume and Open Interest 5,832 13,237 +1,976
Long Gilt(LIFFE)
Dec10 101028 122~24 122~32 122~11 122~21 +0~02 212,336 292,969 -8,039
Mar11 101028 121~12 121~12 121~12 121~12 +0~02 0 165 +0
Total Volume and Open Interest 212,336 293,134 -8,039
3-Mth Short Sterling(LIFFE)
Dec10 101028 99.24 99.25 99.24 99.24 -0.01 31,410 362,054 -6,932
Mar11 101028 99.18 99.19 99.17 99.17 -0.01 41,477 304,870 +648
Jun11 101028 99.08 99.11 99.07 99.08 -0.01 54,776 281,947 +4,913
Sep11 101028 98.99 99.02 98.96 98.97 -0.01 99,171 319,829 +7,927
Dec11 101028 98.85 98.89 98.82 98.82 -0.02 120,724 379,644 -40,548
Mar12 101028 98.71 98.75 98.67 98.67 -0.02 72,681 260,810 -13,363
Total Volume and Open Interest 528,856 2,301,203 -51,878
3-Mth Euribor(LIFFE)
Dec10 101028 98.835 98.860 98.830 98.835 -0.005 177,839 609,807 -6,208
Mar11 101028 98.720 98.750 98.715 98.720 unch 190,135 637,020 -1,986
Jun11 101028 98.640 98.670 98.625 98.635 unch 170,886 549,981 -6,922
Total Volume and Open Interest 1,191,509 3,341,710 -13,506
3-Mth Aus T-Bills(SFE)
Dec10 101028 95.12 95.12 95.09 95.11 -0.01 21,453 180,041 -1,974
Mar11 101028 95.01 95.02 94.98 95.01 -0.01 18,998 167,530 +1,107
Jun11 101028 94.87 94.88 94.83 94.88 unch 10,977 92,278 -958
Sep11 101028 94.76 94.78 94.73 94.77 unch 5,941 52,776 -2,141
Dec11 101028 94.69 94.71 94.65 94.70 +0.01 3,862 34,858 +0
Mar12 101028 94.65 94.66 94.60 94.65 unch 1,997 38,003 -123
Jun12 101028 94.63 94.63 94.56 94.63 unch 2,842 26,353 +1,061
Sep12 101028 94.57 94.60 94.55 94.60 unch 1,948 9,395 -260
Dec12 101028 94.57 94.57 94.57 94.57 -0.01 10 1,481 +10
Mar13 101028 94.56 94.56 94.56 94.56 -0.02 0 1,388 +0
Total Volume and Open Interest 68,028 604,166 -3,278
10-Year Aus T-Bonds(SFE)
Dec10 101028 94.79 94.79 94.72 94.79 unch 41,669 375,620 +5,623
Mar11 101028 94.79 94.79 94.79 94.79 unch      
Total Volume and Open Interest 41,669 375,620 +5,623
3-Year Aus T-Bonds(SFE)
Dec10 101028 95.07 95.09 95.02 95.08 unch 133,651 512,911 +26,852
Mar11 101028 95.06 95.06 95.06 95.06 unch      
Total Volume and Open Interest 133,651 512,911 +26,852
Gold(CMX)
Dec10 101028 1325.3 1346.2 1322.9 1342.5 +19.9 160,010 392,163 -5,222
Feb11 101028 1327.2 1348.0 1324.8 1344.5 +20.0 4,737 52,146 +141
Apr11 101028 1330.5 1347.4 1327.2 1346.1 +20.0 1,328 20,437 -320
Jun11 101028 1332.7 1350.8 1330.6 1347.6 +19.9 905 19,944 -207
Aug11 101028 1349.2 1349.2 1349.2 1349.2 +19.9 87 10,592 +3
Oct11 101028 1335.6 1353.0 1335.6 1350.9 +19.9 333 10,108 +52
Dec11 101028 1336.1 1355.0 1336.1 1352.6 +19.8 2,084 20,156 +15
Feb12 101028 1354.5 1354.5 1354.5 1354.5 +19.8 0 6,733 +0
Apr12 101028 1356.6 1356.6 1356.6 1356.6 +19.8 50 5,503 +50
Jun12 101028 1358.5 1358.5 1358.5 1358.5 +19.5 40 9,613 +40
Aug12 101028 1360.5 1360.5 1360.5 1360.5 +19.1 0 4,527 +0
Total Volume and Open Interest 173,731 603,366 -4,216
Silver(CMX)
Dec10 101028 2358.5 2404.0 2350.0 2387.5 +47.1 59,352 90,669 -1,214
Mar11 101028 2370.0 2407.0 2357.5 2393.2 +47.1 4,613 25,442 +266
May11 101028 2370.5 2406.0 2370.5 2396.4 +47.1 189 11,085 +81
Jul11 101028 2387.0 2408.5 2387.0 2399.3 +47.1 322 7,921 +106
Sep11 101028 2410.0 2410.0 2399.0 2402.1 +47.1 94 5,115 +21
Dec11 101028 2374.0 2406.1 2374.0 2406.1 +47.0 210 5,188 +151
Mar12 101028 2409.7 2409.7 2409.7 2409.7 +46.7 0 251 +0
Total Volume and Open Interest 65,004 152,288 -692
Platinum(NYMEX)
Jan11 101028 1688.2 1696.8 1675.0 1692.0 +13.9 5,066 36,792 -178
Apr11 101028 1694.8 1696.3 1694.0 1695.9 +13.9 50 886 +38
Jul11 101028 1699.2 1699.2 1699.2 1699.2 +13.9 0 25 +0
Oct11 101028 1699.2 1699.2 1699.2 1699.2 +13.9      
Total Volume and Open Interest 5,116 37,713 -193
Palladium(NYMEX)
Dec10 101028 618.95 631.75 616.45 629.45 +10.30 6,764 24,132 +939
Mar11 101028 620.00 633.00 620.00 631.10 +10.30 130 1,546 +85
Jun11 101028 632.20 632.20 632.20 632.20 +10.25 22 69 +21
Total Volume and Open Interest 6,916 25,747 +1,045
Copper(CMX)
Dec10 101028 377.80 382.95 376.60 378.75 +1.20 39,983 95,334 -3,643
Mar11 101028 379.00 383.65 378.50 379.90 +1.15 4,251 40,759 +1,320
May11 101028 379.40 381.55 379.35 379.70 +1.15 239 9,658 +60
Jul11 101028 380.65 380.80 378.65 378.90 +1.55 120 4,937 +18
Sep11 101028 378.90 379.45 377.40 377.50 +1.80 27 4,235 -7
Total Volume and Open Interest 45,326 164,799 -2,264
DJIA Index(CBOT)
Dec10 101028 11071 11130 11000 11049 -23 1,731 6,882 +1,095
Mar11 101028 10989 11012 10989 10989 -23 1 15 +0
Jun11 101028 10919 10942 10919 10919 -23      
Sep11 101028 10861 10884 10861 10861 -23      
Total Volume and Open Interest 1,732 6,897 +1,095
E-mini DJIA Index(CBOT)
Dec10 101028 11070 11137 11002 11049 -23 138,869 95,315 -485
Mar11 101028 11020 11070 10952 10989 -23 147 361 +55
Jun11 101028 10919 10919 10919 10919 -23 0 2 +0
Sep11 101028 10861 10861 10861 10861 -23      
Total Volume and Open Interest 139,016 95,678 -430
S & P 500(CME)
Dec10 101028 1178.70 1187.10 1173.50 1179.30 +0.50 15,634 321,296 -2,573
Mar11 101028 1180.20 1180.50 1169.50 1174.00 +0.50 1 4,391 +3
Jun11 101028 1169.00 1175.60 1164.60 1169.00 +0.40 25 2,197 -25
Sep11 101028 1164.00 1170.60 1159.60 1164.00 +0.40 25 25 +25
Total Volume and Open Interest 15,685 327,909 -2,570
S & P 500 E-Mini(Globex)
Dec10 101028 1178.50 1187.50 1173.50 1179.25 +0.50 2,246,880 2,690,222 +4,066
Mar11 101028 1173.00 1181.00 1168.25 1174.00 +0.50 707 9,848 +104
Total Volume and Open Interest 2,247,594 2,700,174 +4,171
NASDAQ 100(CME)
Dec10 101028 2123.30 2134.50 2110.00 2125.80 +2.00 592 24,808 -25
Mar11 101028 2115.00 2129.00 2110.00 2123.30 +2.00 0 2 +0
Jun11 101028 2120.80 2123.50 2120.80 2120.80 +2.00      
Total Volume and Open Interest 592 24,810 -25
NASDAQ 100 E-Mini(Globex)
Dec10 101028 2123.50 2136.80 2109.30 2125.80 +2.00 267,310 447,152 -5,770
Mar11 101028 2118.00 2132.00 2109.30 2123.30 +2.00 536 1,141 +172
Total Volume and Open Interest 267,846 448,298 -5,598
S & P Midcap 400(CME)
Dec10 101028 826.00 832.00 821.00 823.60 -2.90 0 3,147 +0
Mar11 101028 821.60 821.60 821.60 821.60 -2.90      
Jun11 101028 819.60 819.60 819.60 819.60 -2.90      
Total Volume and Open Interest 0 3,147 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101028 9425 9445 9335 9355 -65 7,620 34,009 -401
Mar11 101028 9390 9445 9390 9390 -55 0 1 +0
Total Volume and Open Interest 7,620 34,010 -401
Nikkei 225(SGX)
Dec10 101028 9385 9420 9320 9360 -40 111,198 188,153 +5,584
Mar11 101028 9370 9370 9350 9350 -35 66 2,227 +38
Jun11 101028 9280 9280 9280 9280 -45 0 2,125 +0
Total Volume and Open Interest 111,371 198,860 +5,623
CAC 40(EURONEXT)
Nov10 101028 3827.5 3849.0 3800.5 3820.0 +23.5 136,995 352,946 -10,951
Dec10 101028 3820.5 3844.5 3809.5 3819.0 +23.5 134 67,416 -50
Jan11 101028 3829.0 3829.0 3821.5 3821.5 +23.5 20 20 +20
Total Volume and Open Interest 137,169 420,497 -10,981
Hang Seng Index(HKFE)
Oct10 101028 23196 23265 23145 23205 +96 120,632 41,937 -34,305
Nov10 101028 23188 23243 23093 23112 +22 92,823 114,533 +30,142
Dec10 101028 23099 23240 23099 23114 +15 2,606 6,738 -101
Total Volume and Open Interest 216,233 164,406 -4,238
DAX(EUREX)
Dec10 101028 6611.0 6657.5 6585.0 6611.5 +31.5 145,073 177,469 -2,010
Mar11 101028 6630.0 6668.0 6609.5 6628.5 +31.5 2,330 11,372 +2,089
Jun11 101028 6651.0 6683.5 6630.0 6648.5 +31.0 96 2,429 +25
Total Volume and Open Interest 147,499 191,270 +104
FT-SE 100(EURONEXT)
Dec10 101028 5658.50 5697.50 5637.00 5665.50 +31.00 105,649 620,337 +11,504
Mar11 101028 5632.00 5651.00 5597.00 5624.50 +30.50 27 3,784 +5
Jun11 101028 5581.50 5581.50 5581.50 5581.50 +31.00 0 640 +0
Total Volume and Open Interest 105,676 624,771 +11,509
SPI 200(SFE)
Dec10 101028 4639.0 4703.0 4610.0 4682.0 +39.0 30,945 218,716 +1,038
Mar11 101028 4675.0 4678.0 4674.0 4674.0 +37.0 7 2,139 -15
Jun11 101028 4699.0 4699.0 4699.0 4699.0 +36.0 0 1,025 +0
Total Volume and Open Interest 31,022 224,920 +1,023
GSCI(CME)
Nov10 101028 568.50 569.00 563.75 566.00 +2.00 467 15,037 -103
Dec10 101028 572.85 575.00 570.25 572.85 +2.25 1 3 -1
Jan11 101028 575.50 577.00 573.25 575.50 +2.20 0 3 +0
Total Volume and Open Interest 468 15,043 -104
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