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 Fri October 29, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101029 1224.25 1227.00 1214.25 1226.00 +1.00 87,273 29,594 -15,563
Jan11 101029 1235.00 1238.00 1225.00 1236.00 unch 118,667 328,851 +106
Mar11 101029 1240.00 1241.75 1230.00 1240.25 -0.25 19,629 88,605 +2,556
May11 101029 1237.25 1240.25 1229.50 1239.75 unch 8,994 58,562 -35
Jul11 101029 1242.00 1244.75 1232.25 1243.50 +1.00 12,057 49,794 +540
Aug11 101029 1217.25 1226.00 1217.25 1226.00 unch 263 1,444 +64
Sep11 101029 1191.00 1203.00 1191.00 1199.00 -4.00 143 1,752 +18
Nov11 101029 1173.25 1177.00 1165.00 1173.00 -2.00 16,944 70,406 -772
Jan12 101029 1177.50 1178.00 1169.00 1176.00 -2.00 90 981 +23
Mar12 101029 1174.00 1179.00 1174.00 1178.00 -2.00 40 394 -2
May12 101029 1177.75 1179.75 1177.75 1177.75 -2.00 10 191 -4
Jul12 101029 1181.00 1183.00 1181.00 1181.00 -2.00 29 191 +13
Aug12 101029 1169.25 1171.25 1169.25 1169.25 -2.00 0 5 +0
Sep12 101029 1151.75 1153.75 1151.75 1151.75 -2.00 0 9 +0
Total Volume and Open Interest 264,285 633,255 -13,009
Soybean Meal(CBOT)
Dec10 101029 336.30 338.50 334.60 337.70 +1.40 28,165 101,740 -455
Jan11 101029 337.50 339.90 336.00 339.10 +1.70 10,454 27,790 +2,104
Mar11 101029 338.70 344.00 337.20 340.20 +1.50 2,993 21,505 +441
May11 101029 337.60 340.00 337.10 339.30 +1.30 2,633 20,081 +632
Jul11 101029 338.00 340.70 337.50 340.00 +1.40 3,856 14,985 -136
Aug11 101029 333.20 334.90 332.70 334.60 +1.40 669 3,423 +304
Sep11 101029 326.40 328.20 326.40 327.80 +1.40 331 3,840 +8
Oct11 101029 315.30 315.30 313.30 314.70 +1.40 123 1,984 +56
Dec11 101029 311.00 313.40 311.00 312.90 +1.30 1,013 8,264 +173
Jan12 101029 312.00 313.90 312.00 313.90 +1.30 61 333 +44
Total Volume and Open Interest 50,314 204,299 +3,186
Soybean Oil(CBOT)
Dec10 101029 49.70 49.75 48.79 49.30 -0.40 34,924 136,144 -3,133
Jan11 101029 50.05 50.10 49.13 49.65 -0.40 13,728 98,170 +2,184
Mar11 101029 50.35 50.40 49.65 50.01 -0.39 5,298 55,296 +1,235
May11 101029 50.50 50.55 49.64 50.20 -0.38 4,177 22,315 +705
Jul11 101029 50.66 50.69 49.95 50.38 -0.36 2,926 19,231 +694
Aug11 101029 50.36 50.38 50.10 50.38 -0.34 797 4,468 +482
Sep11 101029 50.15 50.38 50.00 50.38 -0.34 243 1,778 -9
Oct11 101029 50.72 50.72 50.09 50.38 -0.34 437 2,432 +254
Dec11 101029 50.20 50.95 50.20 50.60 -0.35 964 10,872 +191
Jan12 101029 50.70 51.05 50.70 50.70 -0.35 0 15 +0
Total Volume and Open Interest 63,505 350,804 +2,614
Canola(WCE)
Nov10 101029 529.2 535.5 525.8 531.4 +2.2 1,914 2,222 -1,473
Jan11 101029 536.7 540.0 533.3 539.4 +1.1 13,398 138,142 +1,515
Mar11 101029 545.0 545.9 541.0 545.5 +0.9 1,637 13,566 +416
May11 101029 543.8 548.4 543.2 547.8 +0.9 450 4,345 +54
Jul11 101029 543.9 549.0 543.1 548.4 +1.0 480 11,044 +273
Total Volume and Open Interest 20,660 192,903 +2,362
Corn(CBOT)
Dec10 101029 579.00 583.00 571.00 582.00 +3.00 187,624 575,424 -16,448
Mar11 101029 591.25 596.00 584.00 595.00 +3.00 104,750 471,012 +18,467
May11 101029 597.75 602.00 590.50 601.00 +2.75 15,659 98,026 +2,417
Jul11 101029 601.75 605.75 594.25 603.75 +1.75 30,402 180,917 +4,080
Sep11 101029 561.00 563.25 554.25 562.00 +1.00 12,517 33,408 +5,670
Dec11 101029 542.00 545.75 535.00 542.00 -1.00 25,784 199,207 +2,411
Mar12 101029 548.00 551.00 537.25 548.00 -1.50 611 12,963 +96
May12 101029 553.50 553.50 550.75 551.50 -2.00 200 3,095 -6
Jul12 101029 556.00 558.25 554.75 555.25 -2.00 419 5,690 +147
Sep12 101029 533.75 538.25 530.00 536.50 -1.75 12 754 +6
Total Volume and Open Interest 378,917 1,605,365 +16,814
Wheat(CBOT)
Dec10 101029 719.75 725.00 711.25 717.25 -1.00 60,694 225,010 -8,673
Mar11 101029 759.25 764.50 751.00 757.25 -0.75 31,180 107,014 +4,340
May11 101029 775.00 782.00 769.00 775.00 -0.50 5,213 33,620 +334
Jul11 101029 785.25 791.00 778.50 783.75 -2.25 10,070 85,933 +2,315
Sep11 101029 802.25 805.25 795.00 800.75 -2.50 1,464 13,948 +272
Dec11 101029 817.00 821.00 807.50 815.75 -2.50 5,778 50,571 +1,942
Total Volume and Open Interest 114,951 527,721 +677
Wheat(KCBT)
Dec10 101029 770.00 777.50 763.50 771.00 -0.25 9,519 78,909 -873
Mar11 101029 785.00 792.50 779.75 786.75 unch 7,020 87,948 +1,006
May11 101029 793.00 798.75 788.50 794.50 +0.75 1,559 17,216 +73
Jul11 101029 795.75 803.00 790.00 797.00 -0.25 3,082 39,329 +728
Sep11 101029 798.00 807.50 797.50 802.50 -0.25 543 5,382 +266
Dec11 101029 813.50 819.00 807.75 814.00 -1.75 652 6,110 +412
Total Volume and Open Interest 22,471 236,543 +1,653
Wheat(MGE)
Dec10 101029 775.50 785.50 771.25 776.75 +0.50 3,685 17,532 -306
Mar11 101029 790.00 799.50 786.75 791.25 +0.50 2,490 23,768 +399
May11 101029 796.00 806.25 795.25 797.50 -1.25 685 6,517 +48
Jul11 101029 800.50 811.00 799.75 802.25 -1.75 595 7,613 +7
Sep11 101029 802.00 809.00 800.00 803.00 -0.25 629 4,897 +184
Total Volume and Open Interest 8,487 66,645 +403
Oats(CBOT)
Dec10 101029 367.00 373.00 364.00 368.00 +2.00 1,791 7,577 -486
Mar11 101029 378.25 385.00 375.75 380.25 +2.00 1,407 5,912 +824
May11 101029 382.00 385.25 382.00 385.25 +2.00 4 155 -3
Jul11 101029 390.25 390.25 388.25 390.25 +2.00 2 45 +0
Total Volume and Open Interest 3,282 14,374 +343
Rough Rice(CBOT)
Nov10 101029 14.70 14.72 14.32 14.43 -0.35 1,918 754 -1,084
Jan11 101029 15.01 15.05 14.58 14.73 -0.35 2,550 12,508 +800
Mar11 101029 15.27 15.34 14.86 15.00 -0.36 159 3,270 +102
May11 101029 15.12 15.53 15.12 15.26 -0.36 20 775 +7
Total Volume and Open Interest 4,672 19,364 -174
Live Cattle(CME)
Oct10 101029 100.500 100.500 97.700 98.850 -1.850 752 484 -582
Dec10 101029 99.535 99.535 98.550 98.830 -0.455 23,120 144,037 -3,155
Feb11 101029 102.500 102.580 101.785 102.180 -0.355 8,430 74,523 +1,607
Apr11 101029 105.200 105.300 104.500 104.785 -0.545 4,662 55,092 +206
Jun11 101029 102.700 102.700 101.980 102.535 -0.115 1,899 26,412 +154
Aug11 101029 102.500 102.550 101.950 102.450 -0.400 1,052 9,327 +334
Total Volume and Open Interest 40,375 316,575 -1,327
Feeder Cattle(CME)
Nov10 101029 111.250 111.250 110.000 110.330 -0.620 2,183 4,376 -604
Jan11 101029 111.250 111.450 110.430 110.800 -0.380 2,706 12,686 -50
Mar11 101029 112.050 112.200 111.180 111.600 -0.400 270 4,949 +52
Apr11 101029 113.250 113.400 112.635 113.150 -0.350 123 1,230 +38
May11 101029 114.100 114.100 113.400 113.600 -0.650 116 1,652 -22
Aug11 101029 115.300 115.600 115.000 115.200 -0.450 69 776 +21
Sep11 101029 114.000 115.100 114.000 115.100 -0.400 0 36 +0
Total Volume and Open Interest 5,739 28,355 -666
Lean Hogs(CME)
Dec10 101029 67.400 67.450 66.100 66.200 -0.850 16,605 82,484 -1,411
Feb11 101029 73.050 73.200 71.650 71.930 -0.970 6,860 42,368 +1,090
Apr11 101029 77.000 77.035 75.700 75.950 -0.800 4,956 36,226 -928
May11 101029 82.580 82.580 81.350 81.900 -0.600 235 1,478 +149
Jun11 101029 85.885 85.885 84.500 84.830 -0.705 1,538 25,246 -55
Jul11 101029 85.200 85.300 84.350 84.650 -0.550 395 5,460 +128
Aug11 101029 84.885 85.250 84.200 84.650 -0.600 904 4,711 +154
Oct11 101029 78.000 78.000 77.400 77.750 -0.400 659 2,095 +215
Total Volume and Open Interest 32,285 200,592 -556
Class III Milk(CME)
Oct10 101029 16.90 16.94 16.86 16.92 +0.06 2 4,692 +2
Nov10 101029 15.70 15.75 15.62 15.65 -0.05 239 4,993 +60
Dec10 101029 14.69 14.70 14.27 14.32 -0.37 237 5,742 +72
Jan11 101029 14.14 14.14 13.83 13.86 -0.24 76 2,669 +36
Feb11 101029 14.10 14.12 13.89 13.92 -0.20 107 2,113 +54
Total Volume and Open Interest 853 28,207 +293
Cocoa(ICE)
Dec10 101029 2817 2843 2780 2797 -48 8,996 50,575 -577
Mar11 101029 2833 2868 2815 2833 -43 3,814 38,517 +1,063
May11 101029 2853 2877 2837 2852 -40 272 15,368 +63
Jul11 101029 2890 2900 2850 2867 -41 118 6,555 -5
Sep11 101029 2890 2915 2862 2882 -41 136 3,950 +82
Dec11 101029 2916 2925 2882 2907 -31 155 9,009 +68
Mar12 101029 2982 2982 2982 2982 -22 15 10,640 +8
Total Volume and Open Interest 13,506 139,850 +702
Coffee "C"(ICE)
Dec10 101029 197.50 204.00 197.05 203.45 +6.85 13,266 77,420 -1,193
Mar11 101029 198.30 205.75 198.30 205.35 +6.75 5,967 49,455 +1,894
May11 101029 200.00 206.00 200.00 205.70 +6.80 391 11,401 +120
Jul11 101029 197.00 203.90 197.00 203.80 +6.70 242 5,041 -9
Sep11 101029 196.75 200.30 196.00 200.25 +5.95 41 2,668 +40
Dec11 101029 192.95 195.60 192.30 195.40 +4.75 16 2,422 +7
Total Volume and Open Interest 19,925 149,332 +861
Orange Juice(ICE)
Nov10 101029 156.20 161.95 155.65 161.70 +5.40 1,025 1,008 -798
Jan11 101029 155.15 157.95 154.20 157.70 +1.90 2,085 21,673 +1,275
Mar11 101029 156.55 158.50 156.00 158.50 +1.65 58 2,003 +19
May11 101029 159.90 160.10 159.90 160.10 +1.65 11 617 +1
Jul11 101029 161.30 161.30 161.30 161.30 +1.70 0 1,249 +0
Sep11 101029 161.85 161.85 161.85 161.85 +1.65 0 24 +0
Total Volume and Open Interest 3,179 26,602 +497
Sugar #11(ICE)
Mar11 101029 28.50 29.80 28.23 29.12 +0.41 48,151 272,315 -2,605
May11 101029 26.50 27.37 26.13 26.85 +0.22 21,872 94,040 +989
Jul11 101029 24.16 25.00 24.00 24.57 +0.05 19,408 99,203 +3,174
Oct11 101029 22.71 23.40 22.55 23.02 -0.08 6,901 48,903 +1,512
Mar12 101029 21.70 22.34 21.70 22.03 -0.11 2,586 44,819 +200
Total Volume and Open Interest 100,897 598,927 +3,395
London Cocoa(LCE)
Dec10 101029 1869 1879 1851 1856 -16 4,103 63,549 -270
Mar11 101029 1900 1908 1881 1886 -17 3,060 57,559 +168
May11 101029 1917 1922 1897 1903 -16 117 18,186 +13
Jul11 101029 1933 1940 1915 1923 -10 31 11,916 +11
Sep11 101029 1945 1950 1922 1937 -7 43 6,786 -23
Dec11 101029 1949 1955 1929 1946 -9 78 10,949 +70
Mar12 101029 1953 1953 1953 1953 -14 9 9,150 -5
Total Volume and Open Interest 7,441 180,947 -36
London Sugar(LCE)
Dec10 101029 711.00 738.70 709.80 722.60 -7.70 2,848 20,994 -1,095
Mar11 101029 712.50 739.00 709.10 724.00 -5.30 2,171 26,300 +651
May11 101029 685.10 706.00 683.80 698.30 -3.00 511 7,606 +253
Aug11 101029 635.70 657.00 635.70 652.80 +3.80 367 6,200 +100
Oct11 101029 607.00 613.00 603.10 607.30 +1.20 113 898 +34
Total Volume and Open Interest 6,012 62,841 -55
Cotton(ICE)
Dec10 101029 121.83 126.47 121.68 125.26 +3.58 28,750 109,258 -7,470
Mar11 101029 118.90 122.50 118.90 120.45 +1.55 19,356 77,364 +1,052
May11 101029 115.47 118.40 115.36 117.09 +1.64 1,994 10,367 +220
Jul11 101029 113.00 115.27 112.47 114.00 +1.68 2,988 20,415 +712
Oct11 101029 98.91 98.91 98.91 98.91 +0.91 0 45 +0
Dec11 101029 89.65 91.60 89.51 91.21 +1.09 3,111 16,368 +853
Total Volume and Open Interest 56,404 234,619 -4,509
Lumber(CME)
Nov10 101029 248.8 257.0 246.9 257.0 +10.0 403 2,056 -145
Jan11 101029 268.7 280.7 268.6 280.0 +9.3 553 4,942 +162
Mar11 101029 287.5 295.0 287.5 293.4 +8.4 128 2,081 +35
May11 101029 296.8 304.0 296.0 304.0 +10.0 109 334 +64
Total Volume and Open Interest 1,242 9,482 +158
Crude Oil(NYM)
Dec10 101029 81.92 82.12 80.56 81.43 -0.75 296,748 365,275 -4,059
Jan11 101029 82.66 82.86 81.33 82.15 -0.79 70,225 176,919 +5,568
Feb11 101029 83.37 83.47 81.97 82.73 -0.84 27,153 76,499 +1,951
Mar11 101029 83.75 83.94 82.50 83.21 -0.87 17,043 84,836 -1,008
Apr11 101029 84.16 84.36 83.15 83.61 -0.91 9,265 44,311 +378
May11 101029 84.27 84.51 83.37 83.99 -0.92 4,886 28,601 +676
Jun11 101029 84.91 85.03 83.68 84.31 -0.92 14,837 86,274 +1,810
Jul11 101029 84.68 84.68 84.54 84.61 -0.93 3,460 35,626 +892
Aug11 101029 84.80 84.86 84.79 84.86 -0.93 2,893 13,987 -38
Sep11 101029 85.54 85.54 84.78 85.11 -0.92 4,002 22,901 +953
Oct11 101029 85.35 85.35 85.29 85.35 -0.92 2,713 14,093 +591
Nov11 101029 85.82 85.82 85.60 85.60 -0.92 1,737 17,888 +429
Dec11 101029 86.40 86.54 85.22 85.86 -0.92 22,420 142,156 -771
Jan12 101029 86.00 86.00 85.98 85.98 -0.92 194 15,193 -1
Feb12 101029 86.21 86.21 86.09 86.09 -0.92 65 6,246 +0
Mar12 101029 86.22 86.22 86.20 86.20 -0.92 300 9,625 +300
Total Volume and Open Interest 500,211 1,408,493 +10,731
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 101029 81.900 82.125 80.575 81.425 -0.750 8,987 5,493 +236
Jan11 101029 82.725 82.850 81.350 82.150 -0.800 335 2,294 +101
Feb11 101029 83.100 83.300 82.100 82.725 -0.850 22 360 -5
Mar11 101029 82.575 83.200 82.575 83.200 -0.875 9 30 +0
Apr11 101029 84.400 84.450 83.600 83.600 -0.925 0 2 +0
May11 101029 84.275 84.275 84.000 84.000 -0.900 2 14 +1
Jun11 101029 84.000 84.300 84.000 84.300 -0.925 1 25 +1
Jul11 101029 84.600 84.600 84.600 84.600 -0.950 0 1 +0
Total Volume and Open Interest 9,364 8,344 +334
Heating Oil(NYM)
Nov10 101029 223.75 223.86 220.40 222.01 -2.34 18,183 7,685 -7,700
Dec10 101029 225.62 225.90 221.83 223.77 -2.17 46,271 101,663 +1,337
Jan11 101029 227.00 228.21 226.19 226.19 -2.05 15,574 69,453 +377
Feb11 101029 228.75 229.19 225.69 227.76 -1.93 3,405 25,326 +761
Mar11 101029 229.07 229.81 226.06 228.18 -1.78 1,989 19,495 +133
Apr11 101029 227.98 229.33 225.97 227.49 -1.77 965 12,028 +482
May11 101029 228.95 228.95 225.52 227.33 -1.76 999 12,987 +36
Jun11 101029 228.30 228.73 225.55 227.47 -1.78 4,813 29,145 -293
Jul11 101029 229.30 229.35 228.28 228.59 -1.78 487 5,585 +32
Aug11 101029 230.71 231.50 228.72 229.87 -1.76 204 3,983 -24
Sep11 101029 232.51 232.51 231.46 231.46 -1.77 793 4,494 +617
Oct11 101029 234.59 234.59 233.00 233.41 -1.77 1,987 2,106 +257
Total Volume and Open Interest 99,201 318,360 -4,105
Gasoline(NYMEX)
Nov10 101029 210.40 212.75 207.36 210.45 -0.94 22,856 6,902 -7,961
Dec10 101029 207.40 208.50 203.80 205.94 -2.34 50,860 100,188 +951
Jan11 101029 208.32 209.30 204.76 206.82 -2.46 19,586 56,236 +5,427
Feb11 101029 210.10 211.28 207.02 208.88 -2.42 4,889 19,464 +281
Mar11 101029 212.27 213.35 209.30 211.06 -2.41 5,120 18,654 +803
Apr11 101029 224.91 224.91 220.85 222.77 -2.34 2,405 19,737 +208
May11 101029 224.93 224.93 223.17 223.77 -2.28 1,324 8,397 +331
Jun11 101029 225.96 226.02 223.65 224.28 -2.27 1,905 14,195 +144
Jul11 101029 225.05 225.05 223.32 224.10 -2.16 259 3,678 +19
Aug11 101029 223.76 223.80 223.66 223.66 -2.12 153 5,242 -2
Total Volume and Open Interest 112,187 271,699 +1,019
e-miNY RBOB Gasoline(NYM)
Dec10 101029 205.90 205.94 205.90 205.90 -2.40 0 2 +0
Jan11 101029 206.80 206.82 206.80 206.80 -2.50 0 1 +0
Feb11 101029 208.90 208.90 208.88 208.90 -2.40 0 1 +0
Mar11 101029 211.10 211.10 211.06 211.10 -2.40 0 1 +0
Total Volume and Open Interest 0 8 -2
Natural Gas(NYM)
Dec10 101029 3.922 4.056 3.830 4.038 +0.148 150,497 182,728 -1,447
Jan11 101029 4.146 4.285 4.080 4.265 +0.131 50,394 176,309 -1,949
Feb11 101029 4.165 4.300 4.103 4.275 +0.118 14,099 57,502 +400
Mar11 101029 4.143 4.250 4.065 4.219 +0.103 15,854 70,967 +1,921
Apr11 101029 4.093 4.200 4.040 4.184 +0.093 18,312 65,443 -504
May11 101029 4.178 4.224 4.076 4.210 +0.085 3,065 22,167 +55
Jun11 101029 4.183 4.274 4.145 4.257 +0.074 1,295 11,085 -18
Jul11 101029 4.304 4.329 4.228 4.321 +0.068 1,503 10,527 -210
Aug11 101029 4.321 4.368 4.267 4.368 +0.068 1,289 10,057 -198
Sep11 101029 4.369 4.399 4.292 4.391 +0.072 1,147 9,873 -31
Oct11 101029 4.390 4.499 4.361 4.471 +0.075 7,825 34,891 +622
Nov11 101029 4.642 4.700 4.611 4.688 +0.052 1,893 12,562 +462
Dec11 101029 4.986 5.013 4.930 5.006 +0.050 2,047 17,515 +162
Jan12 101029 5.132 5.197 5.111 5.191 +0.040 3,874 23,275 +243
Feb12 101029 5.096 5.175 5.096 5.166 +0.040 314 6,453 +222
Mar12 101029 5.001 5.063 4.994 5.054 +0.036 463 14,705 +5
Total Volume and Open Interest 274,594 802,102 -203
Brent Crude Oil(ICE)
Dec10 101029 83.47 83.59 82.21 83.15 -0.44 167,934 225,634 -7,307
Jan11 101029 83.75 83.86 82.48 83.38 -0.54 78,865 187,234 +1,133
Feb11 101029 84.10 84.17 82.83 83.63 -0.63 35,870 93,316 +4,132
Mar11 101029 84.45 84.46 83.14 83.90 -0.67 22,296 43,038 +375
Apr11 101029 84.30 84.63 83.72 84.18 -0.70 14,431 32,832 +1,208
May11 101029 84.62 84.96 84.03 84.48 -0.72 8,536 23,862 +790
Jun11 101029 85.44 85.44 84.15 84.81 -0.73 16,557 36,772 +1,030
Jul11 101029 85.28 85.50 84.90 85.11 -0.76 1,292 10,181 +107
Aug11 101029 85.56 85.78 85.18 85.37 -0.77 1,825 9,856 +65
Sep11 101029 85.62 85.62 85.62 85.62 -0.78 1,711 7,550 +58
Oct11 101029 85.86 85.86 85.86 85.86 -0.79 685 5,457 +92
Nov11 101029 86.09 86.09 86.09 86.09 -0.81 619 9,506 -121
Dec11 101029 86.69 87.00 85.78 86.33 -0.81 12,939 73,109 +2,681
Jan12 101029 86.58 86.58 86.58 86.58 -0.82 441 11,554 +139
Total Volume and Open Interest 366,035 852,751 +4,629
Gas Oil(ICE)
Nov10 101029 703.75 705.00 692.50 700.75 -7.25 44,662 94,697 -3,385
Dec10 101029 707.00 708.25 695.75 704.00 -6.75 87,912 120,774 +4,790
Jan11 101029 710.25 712.25 700.00 708.50 -6.25 40,302 91,305 -1,557
Feb11 101029 712.50 715.50 703.25 711.75 -6.00 19,027 43,297 +532
Mar11 101029 715.50 718.00 706.00 714.50 -5.75 16,124 28,776 +2,756
Apr11 101029 715.75 720.25 711.50 716.75 -5.50 15,442 30,239 +442
May11 101029 721.25 721.25 715.75 719.00 -5.50 11,161 24,304 +2,957
Jun11 101029 724.25 724.50 714.75 721.75 -5.50 18,114 49,565 +424
Jul11 101029 725.25 728.00 720.25 725.75 -5.50 801 15,622 +161
Aug11 101029 730.25 733.00 724.50 730.25 -5.50 267 12,660 -30
Total Volume and Open Interest 264,706 634,190 +6,866
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101029 2.330 2.348 2.328 2.339 +0.019 56 193 -40
Dec10 101029 2.226 2.244 2.225 2.242 +0.022 123 1,607 -30
Jan11 101029 2.180 2.189 2.178 2.186 +0.016 46 913 -8
Feb11 101029 2.187 2.187 2.176 2.186 +0.011 39 978 +11
Mar11 101029 2.190 2.194 2.190 2.194 +0.008 25 834 +0
Apr11 101029 2.202 2.210 2.202 2.210 +0.007 23 717 +5
May11 101029 2.225 2.225 2.225 2.225 +0.010 53 360 -4
Total Volume and Open Interest 429 8,307 -56
WTI Crude Oil(ICE)
Dec10 101029 82.01 82.11 80.55 81.43 -0.75 83,019 131,056 -1,963
Jan11 101029 82.68 82.86 81.33 82.15 -0.79 27,108 75,668 +1,038
Feb11 101029 83.31 83.41 81.97 82.73 -0.84 9,201 32,700 +820
Mar11 101029 83.42 83.93 82.53 83.21 -0.87 8,080 34,209 +688
Apr11 101029 83.80 84.08 83.03 83.61 -0.91 3,028 20,016 -125
May11 101029 84.35 84.55 83.42 83.99 -0.92 1,452 8,795 -76
Jun11 101029 84.60 84.89 83.74 84.31 -0.92 7,506 36,806 +1,111
Jul11 101029 84.86 84.86 84.17 84.61 -0.93 576 12,437 -3
Aug11 101029 84.43 84.93 84.43 84.86 -0.93 400 7,900 -44
Sep11 101029 85.11 85.11 85.11 85.11 -0.92 662 10,908 -126
Oct11 101029 85.35 85.35 85.35 85.35 -0.92 605 4,159 -42
Nov11 101029 85.60 85.60 85.60 85.60 -0.92 379 6,056 -56
Dec11 101029 86.55 86.55 85.30 85.86 -0.92 8,336 50,349 -964
Jan12 101029 85.98 85.98 85.98 85.98 -0.92 0 5,109 +0
Feb12 101029 86.09 86.09 86.09 86.09 -0.92 0 828 +0
Mar12 101029 86.20 86.20 86.20 86.20 -0.92 0 3,086 +0
Total Volume and Open Interest 153,332 510,603 -569
US Dollar Index(ICE)
Dec10 101029 77.420 77.960 76.900 77.457 -0.045 24,011 40,661 +98
Mar11 101029 77.990 78.360 77.475 77.882 -0.055 145 638 +16
Jun11 101029 78.312 78.312 78.312 78.312 -0.055 0 4 +0
Total Volume and Open Interest 24,156 41,303 +114
Australian Dollar(CME)
Dec10 101029 97.32 97.90 96.28 97.42 +0.13 87,885 120,266 -1,053
Mar11 101029 96.24 96.75 95.21 96.33 +0.13 82 436 -9
Jun11 101029 95.21 95.21 95.08 95.21 +0.13 0 152 +0
Total Volume and Open Interest 87,967 120,991 -1,062
British Pound(CME)
Dec10 101029 159.38 160.40 158.72 160.13 +0.88 116,387 88,181 +2,476
Mar11 101029 159.17 160.22 158.64 159.99 +0.89 298 570 -63
Jun11 101029 159.82 159.82 158.93 159.82 +0.89 3 41 +1
Total Volume and Open Interest 116,688 88,806 +2,414
Canadian Dollar(CME)
Dec10 101029 97.86 98.25 97.47 97.93 +0.09 109,231 95,690 +128
Mar11 101029 97.51 98.00 97.30 97.70 +0.09 810 4,007 +374
Jun11 101029 97.55 97.78 97.38 97.47 +0.08 27 940 +7
Sep11 101029 97.21 97.21 97.11 97.19 +0.08 32 335 +23
Total Volume and Open Interest 110,106 101,199 +535
Japanese Yen(CME)
Dec10 101029 123.46 124.50 123.37 124.29 +0.91 106,959 142,317 +6,940
Mar11 101029 123.63 124.59 123.51 124.42 +0.91 106 1,035 +43
Jun11 101029 124.57 124.57 123.66 124.57 +0.91 0 208 +0
Total Volume and Open Interest 107,065 143,564 +6,983
Swiss Franc(CME)
Dec10 101029 101.72 101.85 100.92 101.51 -0.24 40,256 49,097 -24
Mar11 101029 101.51 101.81 101.11 101.58 -0.23 31 137 +4
Jun11 101029 101.65 101.87 101.65 101.65 -0.22 0 1 +0
Total Volume and Open Interest 40,287 49,237 -20
EuroFX(CME)
Dec10 101029 139.20 139.46 138.00 138.88 -0.31 368,490 204,465 +2,689
Mar11 101029 138.89 139.25 137.82 138.68 -0.30 396 2,737 -133
Jun11 101029 138.45 138.75 138.45 138.45 -0.30 0 68 +0
Total Volume and Open Interest 368,886 207,292 +2,556
Mexican Peso(CME)
Nov10 101029 810.0 810.0 807.8 810.0 +2.2 0 4 +0
Dec10 101029 806.0 810.0 803.2 806.5 +2.2 16,763 133,211 -1,665
Total Volume and Open Interest 16,775 133,540 -1,662
Brazilian Real(CME)
Nov10 101029 583.15 584.50 583.15 583.15 -1.35 0 24 +0
Dec10 101029 583.00 585.20 582.90 582.90 +1.40 268 4,099 -157
Jan11 101029 579.15 579.15 577.80 579.15 +1.35      
Feb11 101029 575.40 575.40 574.30 575.40 +1.10      
Total Volume and Open Interest 268 4,130 -157
30-Year T-Bonds(CBOT)
Dec10 101029 130~070 131~030 130~000 130~300 +0~230 313,169 655,512 -1,613
Mar11 101029 128~280 129~240 128~280 129~190 +0~230 5,805 17,696 +3,124
Jun11 101029 128~130 128~130 127~220 128~130 +0~230 0 11 +0
Total Volume and Open Interest 318,974 673,219 +1,511
10-Year T-Notes(CBOT)
Dec10 101029 125~275 126~130 125~250 126~090 +0~135 1,220,406 1,542,215 +22,417
Mar11 101029 125~020 125~190 125~020 125~160 +0~135 2,936 24,805 +818
Jun11 101029 124~215 124~215 124~080 124~215 +0~135 5 41 +4
Total Volume and Open Interest 1,223,347 1,567,061 +23,239
5-Year T-Notes(CBOT)
Dec10 101029 121~040 121~082 121~031 121~074 +0~035 576,178 1,026,489 -5,045
Mar11 101029 120~108 121~001 120~091 121~001 +0~038 471 1,650 +139
Jun11 101029 120~025 120~025 119~115 120~025 +0~038      
Total Volume and Open Interest 576,649 1,028,139 -4,906
2 Year T-Notes(CBOT)
Dec10 101029 109~119 110~000 109~114 109~127 +0~008 195,288 737,473 +17,575
Mar11 101029 109~106 109~118 109~106 109~118 +0~009 680 7,752 +543
Jun11 101029 109~101 109~101 109~092 109~101 +0~009      
Total Volume and Open Interest 195,968 745,225 +18,118
Eurodollars(CME)
Dec10 101029 99.670 99.680 99.665 99.675 +0.005 124,940 1,001,925 -11,301
Mar11 101029 99.630 99.640 99.615 99.635 unch 181,992 1,257,390 +13,842
Jun11 101029 99.585 99.605 99.570 99.600 +0.005 234,270 1,128,103 +11,554
Sep11 101029 99.525 99.545 99.500 99.540 +0.010 230,559 903,750 +6,794
Dec11 101029 99.440 99.465 99.415 99.465 +0.020 268,798 840,839 +19,192
Mar12 101029 99.350 99.385 99.320 99.380 +0.025 260,652 686,387 +45,030
Jun12 101029 99.230 99.285 99.205 99.275 +0.035 173,060 465,591 +6,387
Sep12 101029 99.100 99.165 99.070 99.155 +0.050 164,525 378,807 +1,554
Dec12 101029 98.930 99.010 98.905 98.995 +0.060 135,151 319,472 +19,124
Mar13 101029 98.740 98.835 98.720 98.820 +0.070 90,076 261,581 +6,030
Jun13 101029 98.530 98.630 98.505 98.610 +0.075 62,350 156,052 +1,090
Sep13 101029 98.300 98.405 98.280 98.385 +0.080 52,817 168,269 +66
Dec13 101029 98.060 98.160 98.035 98.140 +0.075 29,688 125,401 -1,992
Mar14 101029 97.830 97.930 97.810 97.910 +0.075 29,597 109,293 -3,472
Jun14 101029 97.590 97.680 97.575 97.665 +0.070 22,855 106,380 -1,558
Sep14 101029 97.355 97.450 97.340 97.425 +0.065 24,072 69,776 -1,287
Dec14 101029 97.155 97.210 97.110 97.190 +0.065 14,728 90,974 +669
Mar15 101029 96.925 97.015 96.915 96.990 +0.060 9,035 51,924 +101
Total Volume and Open Interest 2,140,726 8,352,959 +110,940
30 Day Federal Funds(CBOT)
Oct10 101029 99.810 99.810 99.810 99.810 unch 8,358 66,649 -2,400
Nov10 101029 99.815 99.820 99.815 99.815 unch 12,303 101,829 +1,380
Dec10 101029 99.825 99.825 99.820 99.820 unch 4,090 85,753 +1,648
Jan11 101029 99.830 99.835 99.830 99.830 unch 3,718 57,237 -1,554
Feb11 101029 99.830 99.835 99.830 99.830 unch 4,266 50,619 -332
Mar11 101029 99.835 99.840 99.830 99.830 unch 2,734 28,705 -610
Total Volume and Open Interest 50,804 617,038 -633
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 101029 99.680 99.680 99.680 99.680 +0.005 200 1,690 +200
Mar11 101029 99.692 99.692 99.692 99.692 +0.007 0 767 +0
Jun11 101029 99.700 99.700 99.700 99.700 +0.007      
Sep11 101029 99.692 99.692 99.692 99.692 +0.007      
Dec11 101029 99.695 99.695 99.695 99.695 +0.005      
Mar12 101029 99.685 99.685 99.685 99.685 +0.005      
Jun12 101029 99.735 99.735 99.735 99.735 +0.005      
Sep12 101029 99.685 99.685 99.685 99.685 +0.005      
Dec12 101029 99.380 99.380 99.380 99.380 +0.005      
Mar13 101029 99.380 99.380 99.380 99.380 +0.005      
Total Volume and Open Interest 200 2,457 +200
3-Mth Euro-Yen(SGX)
Dec10 101029 99.68 99.68 99.68 99.68 +0.01 200 3,022 +0
Mar11 101029 99.69 99.69 99.69 99.69 +0.01 0 1,551 +0
Jun11 101029 99.70 99.70 99.70 99.70 +0.01 100 2,048 -75
Sep11 101029 99.70 99.70 99.69 99.69 +0.01 0 1,097 +0
Dec11 101029 99.69 99.69 99.69 99.69 +0.00 0 110 +0
Mar12 101029 99.68 99.68 99.68 99.68 +0.00 0 305 +0
Jun12 101029 99.74 99.74 99.74 99.74 +0.00 0 754 +0
Sep12 101029 99.68 99.68 99.68 99.68 +0.00 0 310 +0
Total Volume and Open Interest 300 9,201 -75
Japanese Gov't Bonds(SGX)
Dec10 101029 143.53 143.60 143.18 143.23 -0.34 3,128 20,726 -701
Mar11 101029 141.14 141.14 141.14 141.14 -0.34      
Jun11 101029 139.05 139.05 139.05 139.05 -0.34      
Total Volume and Open Interest 3,128 20,726 -701
Euro-Bund(EUREX)
Dec10 101029 128.92 129.48 128.85 129.23 +0.44 860,607 937,107 -2,308
Mar11 101029 128.84 129.50 128.84 129.25 +0.48 83 7,955 +27
Jun11 101029 128.23 128.23 128.23 128.23 +0.44 86 0 +0
Total Volume and Open Interest 860,776 945,062 -2,281
Euro-Bobl(EUREX)
Dec10 101029 119.48 119.76 119.41 119.64 +0.20 476,938 740,618 +2,659
Mar11 101029 119.61 119.61 119.53 119.53 +0.21 673 69,248 +244
Jun11 101029 119.48 119.48 119.48 119.48 +0.20      
Total Volume and Open Interest 477,611 809,866 +2,903
3-Mth Euribor(EUREX)
Dec10 101029 98.855 98.860 98.855 98.860 +0.025 78 4,499 -72
Mar11 101029 98.735 98.745 98.735 98.745 +0.025 81 2,361 -2
Jun11 101029 98.650 98.660 98.650 98.660 +0.025 0 3,070 +0
Total Volume and Open Interest 3,620 16,357 +3,120
Long Gilt(LIFFE)
Dec10 101029 122~29 123~17 122~25 123~12 +0~22 132,488 286,373 -6,596
Mar11 101029 122~03 122~03 122~03 122~03 +0~22 0 165 +0
Total Volume and Open Interest 132,488 286,538 -6,596
3-Mth Short Sterling(LIFFE)
Dec10 101029 99.24 99.25 99.23 99.25 +0.01 16,984 356,391 -5,663
Mar11 101029 99.18 99.19 99.17 99.19 +0.02 27,072 303,016 -1,854
Jun11 101029 99.09 99.11 99.08 99.11 +0.03 34,523 282,555 +608
Sep11 101029 98.97 99.02 98.97 99.01 +0.04 47,921 319,956 +127
Dec11 101029 98.83 98.89 98.82 98.88 +0.06 74,735 368,009 -11,635
Mar12 101029 98.68 98.76 98.68 98.74 +0.07 51,340 251,486 -9,324
Total Volume and Open Interest 325,196 2,276,170 -25,033
3-Mth Euribor(LIFFE)
Dec10 101029 98.840 98.875 98.840 98.860 +0.025 115,804 610,313 +506
Mar11 101029 98.720 98.755 98.720 98.745 +0.025 147,607 636,251 -769
Jun11 101029 98.635 98.680 98.630 98.660 +0.025 122,232 540,839 -9,142
Total Volume and Open Interest 837,766 3,358,619 +16,909
3-Mth Aus T-Bills(SFE)
Dec10 101029 95.10 95.12 95.09 95.11 unch 22,178 173,714 -6,327
Mar11 101029 95.00 95.03 94.99 95.02 +0.01 15,394 165,978 -1,552
Jun11 101029 94.88 94.90 94.86 94.89 +0.01 7,713 89,938 -2,340
Sep11 101029 94.77 94.80 94.75 94.80 +0.03 5,722 52,294 -482
Dec11 101029 94.69 94.72 94.68 94.72 +0.02 2,194 34,446 -412
Mar12 101029 94.65 94.67 94.63 94.67 +0.02 1,470 38,476 +473
Jun12 101029 94.62 94.64 94.60 94.64 +0.01 1,318 26,673 +320
Sep12 101029 94.61 94.63 94.57 94.62 +0.02 524 9,492 +97
Dec12 101029 94.60 94.60 94.58 94.58 +0.01 71 1,551 +70
Mar13 101029 94.58 94.58 94.58 94.58 +0.02 10 1,398 +10
Total Volume and Open Interest 56,594 594,023 -10,143
10-Year Aus T-Bonds(SFE)
Dec10 101029 94.78 94.80 94.73 94.77 -0.02 47,043 373,238 -2,382
Mar11 101029 94.77 94.77 94.77 94.77 -0.02      
Total Volume and Open Interest 47,043 373,238 -2,382
3-Year Aus T-Bonds(SFE)
Dec10 101029 95.07 95.11 95.04 95.09 +0.01 148,960 482,215 -30,696
Mar11 101029 95.07 95.07 95.07 95.07 +0.01      
Total Volume and Open Interest 148,960 482,215 -30,696
Gold(CMX)
Dec10 101029 1344.5 1359.7 1335.2 1357.6 +15.1 148,655 390,270 -1,893
Feb11 101029 1344.8 1361.4 1338.6 1359.6 +15.1 2,652 52,757 +611
Apr11 101029 1345.9 1362.6 1340.0 1361.2 +15.1 1,090 19,918 -519
Jun11 101029 1349.2 1364.7 1342.1 1362.7 +15.1 1,451 19,786 -158
Aug11 101029 1364.7 1364.7 1364.3 1364.3 +15.1 176 10,723 +131
Oct11 101029 1350.8 1367.2 1349.7 1366.0 +15.1 145 10,095 -13
Dec11 101029 1352.9 1368.7 1347.8 1367.8 +15.2 3,822 20,559 +403
Feb12 101029 1369.6 1369.6 1369.6 1369.6 +15.1 24 6,753 +20
Apr12 101029 1359.6 1371.6 1359.6 1371.6 +15.0 380 5,833 +330
Jun12 101029 1373.5 1373.5 1373.5 1373.5 +15.0 508 9,909 +296
Aug12 101029 1375.5 1375.5 1375.5 1375.5 +15.0 25 4,507 -20
Total Volume and Open Interest 161,298 603,043 -323
Silver(CMX)
Dec10 101029 2403.0 2472.5 2375.5 2456.4 +68.9 51,739 91,066 +397
Mar11 101029 2405.0 2481.0 2381.5 2462.2 +69.0 4,097 25,553 +111
May11 101029 2427.0 2475.0 2426.0 2465.5 +69.1 429 11,270 +185
Jul11 101029 2438.0 2486.0 2437.0 2468.5 +69.2 38 7,910 -11
Sep11 101029 2410.0 2471.4 2410.0 2471.4 +69.3 12 5,124 +9
Dec11 101029 2411.5 2475.5 2410.5 2475.5 +69.4 249 5,210 +22
Mar12 101029 2478.8 2478.8 2478.8 2478.8 +69.1 0 251 +0
Total Volume and Open Interest 56,684 153,044 +756
Platinum(NYMEX)
Jan11 101029 1695.6 1709.8 1684.8 1707.1 +15.1 3,949 36,530 -262
Apr11 101029 1693.4 1713.8 1693.4 1711.0 +15.1 23 909 +23
Jul11 101029 1714.3 1714.3 1714.3 1714.3 +15.1 0 25 +0
Oct11 101029 1714.3 1714.3 1714.3 1714.3 +15.1      
Total Volume and Open Interest 3,977 37,472 -241
Palladium(NYMEX)
Dec10 101029 630.00 648.40 626.45 645.10 +15.65 2,155 23,844 -288
Mar11 101029 634.65 648.80 631.40 646.85 +15.75 120 1,607 +61
Jun11 101029 647.85 647.85 647.85 647.85 +15.65 21 90 +21
Total Volume and Open Interest 2,296 25,541 -206
Copper(CMX)
Dec10 101029 378.50 378.75 370.35 373.35 -5.40 32,196 93,835 -1,499
Mar11 101029 378.50 379.25 371.45 374.50 -5.40 4,380 41,882 +1,123
May11 101029 377.90 377.90 372.80 374.55 -5.15 156 9,656 -2
Jul11 101029 371.80 374.45 371.80 373.95 -4.95 79 4,931 -6
Sep11 101029 373.25 373.50 372.75 372.75 -4.75 287 4,233 -2
Total Volume and Open Interest 37,956 164,464 -335
DJIA Index(CBOT)
Dec10 101029 11037 11079 10998 11066 +17 349 7,008 +126
Mar11 101029 11003 11003 10989 11003 +14 0 15 +0
Jun11 101029 10936 10936 10919 10936 +17      
Sep11 101029 10878 10878 10861 10878 +17      
Total Volume and Open Interest 349 7,023 +126
E-mini DJIA Index(CBOT)
Dec10 101029 11054 11083 10996 11066 +17 125,275 94,663 -652
Mar11 101029 10950 11019 10950 11003 +14 104 346 -15
Jun11 101029 10936 10936 10936 10936 +17 0 2 +0
Sep11 101029 10878 10878 10878 10878 +17      
Total Volume and Open Interest 125,379 95,011 -667
S & P 500(CME)
Dec10 101029 1179.90 1182.30 1172.10 1179.70 +0.40 11,876 317,461 -3,835
Mar11 101029 1174.40 1177.00 1172.00 1174.40 +0.40 22 4,583 +192
Jun11 101029 1169.40 1172.00 1167.00 1169.40 +0.40 20 2,201 +4
Sep11 101029 1164.40 1167.00 1162.00 1164.40 +0.40 0 25 +0
Total Volume and Open Interest 11,918 324,270 -3,639
S & P 500 E-Mini(Globex)
Dec10 101029 1179.25 1182.50 1172.00 1179.75 +0.50 2,014,979 2,668,557 -21,665
Mar11 101029 1174.50 1177.00 1167.50 1174.50 +0.50 3,114 11,871 +2,023
Total Volume and Open Interest 2,018,098 2,680,530 -19,644
NASDAQ 100(CME)
Dec10 101029 2129.30 2136.00 2117.00 2122.00 -3.80 506 24,901 +93
Mar11 101029 2135.00 2135.00 2119.50 2119.50 -3.80 4 2 +0
Jun11 101029 2117.00 2117.50 2117.00 2117.00 -3.80      
Total Volume and Open Interest 510 24,903 +93
NASDAQ 100 E-Mini(Globex)
Dec10 101029 2126.80 2135.50 2116.80 2122.00 -3.80 306,514 441,997 -5,155
Mar11 101029 2118.80 2132.50 2114.50 2119.50 -3.80 243 1,157 +16
Total Volume and Open Interest 306,757 443,159 -5,139
S & P Midcap 400(CME)
Dec10 101029 823.50 829.00 820.50 827.50 +3.90 2 3,148 +1
Mar11 101029 825.50 825.60 825.50 825.50 +3.90      
Jun11 101029 823.50 823.60 823.50 823.50 +3.90      
Total Volume and Open Interest 2 3,148 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101029 9350 9355 9165 9185 -170 6,676 34,209 +200
Mar11 101029 9220 9390 9220 9220 -170 0 1 +0
Total Volume and Open Interest 6,676 34,210 +200
Nikkei 225(SGX)
Dec10 101029 9355 9385 9165 9175 -185 85,970 186,967 -1,186
Mar11 101029 9275 9275 9165 9165 -185 64 2,259 +32
Jun11 101029 9095 9095 9095 9095 -185 0 2,125 +0
Total Volume and Open Interest 86,036 197,708 -1,152
CAC 40(EURONEXT)
Nov10 101029 3802.0 3840.5 3788.0 3814.5 -5.5 118,465 349,497 -3,449
Dec10 101029 3802.0 3838.0 3788.0 3813.5 -5.5 1,829 68,434 +1,018
Jan11 101029 3815.0 3815.0 3815.0 3815.0 -6.5 15 35 +15
Total Volume and Open Interest 120,324 418,086 -2,411
Hang Seng Index(HKFE)
Oct10 101028 23196 23265 23145 23205 +96 120,632 41,937 -34,305
Nov10 101029 23092 23180 22808 22973 -139 65,727 121,302 +6,769
Dec10 101029 22971 23180 22816 22997 -117 1,039 6,619 -119
Total Volume and Open Interest 80,212 152,374 -12,032
DAX(EUREX)
Dec10 101029 6583.5 6640.0 6578.0 6619.5 +8.0 133,748 178,479 +1,010
Mar11 101029 6612.5 6653.0 6598.0 6636.0 +7.5 808 11,958 +586
Jun11 101029 6632.5 6663.0 6620.0 6656.0 +7.5 268 2,602 +173
Total Volume and Open Interest 134,824 193,039 +1,769
FT-SE 100(EURONEXT)
Dec10 101029 5656.00 5684.50 5629.50 5661.00 -4.50 106,344 619,370 -967
Mar11 101029 5605.50 5638.50 5597.00 5620.00 -4.50 182 5,193 +1,409
Jun11 101029 5566.50 5577.00 5566.50 5577.00 -4.50 0 640 +0
Total Volume and Open Interest 106,526 625,213 +442
SPI 200(SFE)
Dec10 101029 4684.0 4701.0 4641.0 4647.0 -35.0 35,438 224,117 +5,401
Mar11 101029 4659.0 4659.0 4640.0 4640.0 -34.0 4 2,138 -1
Jun11 101029 4664.0 4664.0 4664.0 4664.0 -35.0 0 1,025 +0
Total Volume and Open Interest 35,469 230,320 +5,400
GSCI(CME)
Nov10 101029 564.00 566.10 559.00 564.00 -2.00 234 15,024 -13
Dec10 101029 570.30 573.25 566.50 570.30 -2.55 90 30 +27
Jan11 101029 573.00 575.60 569.00 573.00 -2.50 0 3 +0
Total Volume and Open Interest 324 15,057 +14
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