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 August 28, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090828 1115.25 1164.75 1111.00 1135.75 +21.50 7,601 5,813 -1,858
Nov09 090828 995.25 1017.50 991.00 1011.00 +15.00 62,269 244,429 +1,628
Jan10 090828 997.00 1017.75 994.00 1011.75 +14.25 8,720 59,513 +1,645
Mar10 090828 999.50 1012.00 993.75 1007.25 +13.75 2,743 25,452 +383
May10 090828 985.25 1003.00 983.75 999.25 +14.00 1,638 19,106 +333
Jul10 090828 987.50 1004.25 985.00 1000.50 +13.75 3,166 20,520 +601
Aug10 090828 992.50 992.50 978.00 992.50 +14.50 27 164 +0
Sep10 090828 962.25 966.00 955.00 966.00 +11.00 26 59 +5
Nov10 090828 939.00 947.50 934.75 944.00 +7.25 1,213 22,318 +44
Jan11 090828 950.00 950.00 941.75 950.00 +8.25 0 52 +0
Mar11 090828 953.00 953.00 945.75 953.00 +7.25 0 37 +0
May11 090828 953.00 953.00 945.75 953.00 +7.25 0 2 +0
Jul11 090828 955.00 955.00 948.75 955.00 +6.25 0 10 +0
Aug11 090828 952.00 952.00 946.75 952.00 +5.25      
Total Volume and Open Interest 87,444 398,193 +2,799
Soybean Meal(CBOT)
Sep09 090828 380.80 398.00 376.90 387.00 +8.00 14,956 12,312 -3,991
Oct09 090828 310.10 320.00 309.00 320.00 +11.50 16,309 32,898 +2,826
Dec09 090828 298.80 309.00 296.90 308.50 +12.00 27,998 74,870 +0
Jan10 090828 296.70 305.00 296.40 305.00 +11.70 1,894 9,572 +171
Mar10 090828 293.50 301.50 293.50 301.50 +11.40 1,296 9,074 +180
May10 090828 289.00 297.00 288.40 297.00 +11.50 1,131 9,802 +225
Jul10 090828 289.70 297.00 286.00 297.00 +11.00 400 4,952 -61
Aug10 090828 292.30 296.00 286.00 295.50 +11.00 57 1,138 +31
Sep10 090828 286.80 289.50 279.00 289.50 +10.50 31 1,054 +15
Oct10 090828 276.50 276.50 267.00 276.50 +9.50 30 693 +12
Total Volume and Open Interest 64,194 159,088 -547
Soybean Oil(CBOT)
Sep09 090828 36.50 36.80 35.92 36.07 -0.14 15,023 16,703 -3,717
Oct09 090828 36.48 37.02 36.05 36.27 -0.14 11,260 40,118 +2,536
Dec09 090828 36.90 37.49 36.53 36.69 -0.14 26,760 123,724 +2,284
Jan10 090828 37.72 37.83 36.97 37.10 -0.14 1,183 23,130 -64
Mar10 090828 37.88 38.20 37.22 37.31 -0.16 561 9,645 -298
May10 090828 37.93 38.09 37.32 37.43 -0.16 527 7,789 -206
Jul10 090828 37.75 38.22 37.41 37.55 -0.16 508 5,698 -9
Aug10 090828 37.60 37.76 37.60 37.60 -0.16 8 616 +0
Sep10 090828 37.65 37.81 37.65 37.65 -0.16 0 353 -184
Oct10 090828 37.70 37.86 37.70 37.70 -0.16 0 366 +0
Total Volume and Open Interest 55,970 236,236 +391
Canola(WCE)
Nov09 090828 434.3 436.3 429.1 429.6 -3.1 7,540 84,297 -1,812
Jan10 090828 438.5 439.9 432.9 433.6 -2.9 2,229 16,136 +1,392
Mar10 090828 440.1 442.7 434.0 437.1 -1.6 14 1,973 +0
May10 090828 443.2 443.2 441.1 441.1 -1.6 0 561 +0
Jul10 090828 448.0 448.7 445.1 445.1 -2.6 0 727 +0
Total Volume and Open Interest 9,783 103,820 -420
Corn(CBOT)
Sep09 090828 323.00 326.00 317.25 321.00 -2.00 57,229 50,044 -15,337
Dec09 090828 329.00 332.50 324.25 329.00 -0.25 96,705 520,033 +7,283
Mar10 090828 343.00 346.00 338.00 342.75 -0.25 10,918 113,629 +635
May10 090828 351.50 354.50 348.00 351.50 -0.75 1,832 25,358 +351
Jul10 090828 359.75 362.50 355.25 360.00 unch 5,533 58,372 +324
Sep10 090828 367.75 370.25 364.00 368.50 +0.50 887 9,846 +139
Dec10 090828 376.00 380.00 372.75 378.00 +1.25 2,702 60,898 +357
Mar11 090828 389.50 390.50 386.00 390.50 +1.50 6 1,651 -3
May11 090828 396.25 397.50 394.25 397.50 +1.50 4 95 +2
Jul11 090828 405.50 405.50 399.75 403.50 +1.75 30 1,033 +11
Total Volume and Open Interest 175,951 847,150 -6,236
Wheat(CBOT)
Sep09 090828 475.00 481.25 459.50 467.00 -8.00 14,195 23,682 -6,763
Dec09 090828 503.25 509.50 487.50 495.25 -7.75 37,014 197,991 +2,271
Mar10 090828 522.00 528.50 507.50 514.75 -7.75 7,096 37,772 +500
May10 090828 535.25 540.75 521.25 527.75 -7.50 1,025 7,512 +65
Jul10 090828 548.75 552.50 533.00 540.25 -7.75 1,714 46,699 +301
Sep10 090828 566.50 567.50 550.50 556.25 -7.75 99 533 -5
Total Volume and Open Interest 61,991 326,408 -3,550
Wheat(KCBT)
Sep09 090828 510.00 516.00 496.25 500.00 -8.50 6,440 5,210 -2,442
Dec09 090828 524.00 530.25 512.50 516.75 -8.00 10,334 62,767 +38
Mar10 090828 540.25 545.75 528.50 533.00 -7.25 1,222 11,936 +394
May10 090828 554.50 557.00 540.00 544.50 -7.25 304 2,158 +173
Jul10 090828 563.00 568.75 551.25 555.75 -7.25 292 11,739 -67
Sep10 090828 577.00 578.00 562.75 567.00 -7.25 14 682 +4
Total Volume and Open Interest 18,941 102,128 -1,668
Wheat(MGE)
Sep09 090828 537.25 539.00 517.00 521.50 -17.25 1,759 1,532 -752
Dec09 090828 550.00 554.75 533.75 540.00 -10.75 3,924 20,392 -551
Mar10 090828 567.00 571.00 551.50 558.50 -9.25 587 7,501 +56
May10 090828 580.50 581.25 562.00 569.00 -9.00 191 2,035 +54
Jul10 090828 589.00 590.75 572.00 578.50 -9.00 229 5,985 -27
Total Volume and Open Interest 6,771 39,119 -1,186
Oats(CBOT)
Sep09 090828 217.00 219.00 210.50 210.75 -5.25 340 432 -244
Dec09 090828 228.75 233.75 225.00 225.00 -5.00 1,465 10,974 -57
Mar10 090828 242.75 244.50 237.75 237.75 -5.00 102 1,869 -141
May10 090828 246.50 251.50 246.50 246.50 -5.00 1 4 -87
Total Volume and Open Interest 1,908 13,283 -529
Rough Rice(CBOT)
Sep09 090828 13.19 13.69 13.14 13.51 +0.36 379 1,806 -283
Nov09 090828 13.43 13.90 13.37 13.76 +0.36 638 7,493 +255
Jan10 090828 13.65 14.14 13.62 14.01 +0.37 16 873 +11
Mar10 090828 13.94 14.24 13.88 14.24 +0.36 6 902 -5
Total Volume and Open Interest 1,041 11,493 -22
Live Cattle(CME)
Aug09 090828 85.750 86.050 84.200 84.650 -0.530 1,448 2,163 -1,087
Oct09 090828 87.750 88.135 86.600 86.700 -0.880 14,856 109,956 -1,378
Dec09 090828 87.930 88.100 86.930 87.100 -0.600 6,731 71,100 +758
Feb10 090828 87.950 88.300 87.350 87.580 -0.455 2,187 28,958 +381
Apr10 090828 90.080 90.300 89.500 89.700 -0.380 2,455 19,989 +754
Jun10 090828 86.500 86.750 85.850 86.050 -0.585 201 7,666 +84
Total Volume and Open Interest 28,089 242,745 -387
Feeder Cattle(CME)
Sep09 090828 98.950 99.285 98.050 98.150 -0.680 918 4,416 -190
Oct09 090828 99.050 99.180 97.885 98.050 -0.930 1,558 10,358 +204
Nov09 090828 99.550 99.550 98.350 98.550 -0.750 1,132 5,103 +419
Jan10 090828 100.300 100.450 99.450 99.480 -0.805 187 1,637 +23
Mar10 090828 99.950 100.300 99.400 99.400 -1.100 147 726 +25
Apr10 090828 100.700 101.250 100.250 100.535 -0.665 7 140 +4
May10 090828 102.050 102.050 101.200 101.750 -0.750 27 349 +8
Total Volume and Open Interest 3,976 22,729 -975
Lean Hogs(CME)
Oct09 090828 48.550 49.535 47.750 48.080 +0.180 11,991 53,247 -654
Dec09 090828 46.800 47.680 45.800 46.450 +0.250 10,240 46,325 +695
Feb10 090828 53.250 53.985 52.600 52.785 +0.105 2,318 21,382 +280
Apr10 090828 58.000 58.735 57.700 58.250 +0.420 594 7,933 +234
May10 090828 64.500 64.500 63.800 64.050 -0.150 3 695 -5
Jun10 090828 68.150 68.500 67.000 68.050 +0.100 276 4,440 -65
Jul10 090828 67.500 68.000 67.000 67.550 +0.050 21 934 -8
Aug10 090828 66.000 66.350 65.700 65.700 -0.150 6 645 +3
Total Volume and Open Interest 25,455 135,758 +486
Class III Milk(CME)
Aug09 090828 11.25 11.25 11.20 11.22 +0.02 44 4,089 +16
Sep09 090828 12.45 12.49 12.31 12.37 -0.08 192 3,783 -5
Oct09 090828 12.72 12.80 12.55 12.62 -0.13 294 3,846 +66
Nov09 090828 12.92 13.03 12.91 12.98 +0.01 339 3,753 +53
Dec09 090828 13.13 13.21 13.02 13.12 +0.01 262 3,526 +32
Total Volume and Open Interest 1,569 26,400 +339
Cocoa(ICE)
Sep09 090828 2800 2800 2780 2780 -16 18 141 +11
Dec09 090828 2840 2860 2775 2799 -22 10,566 62,167 -1,130
Mar10 090828 2870 2870 2796 2819 -23 1,073 29,735 +181
May10 090828 2831 2845 2814 2829 -21 253 7,876 +149
Jul10 090828 2835 2835 2835 2835 -22 6 3,567 +2
Sep10 090828 2835 2835 2835 2835 -24 86 3,003 +83
Dec10 090828 2843 2843 2843 2843 -23 0 1,832 +0
Total Volume and Open Interest 12,002 113,964 -704
Coffee "C"(ICE)
Sep09 090828 121.25 122.00 120.65 121.10 +0.95 131 223 -70
Dec09 090828 122.00 123.60 121.70 122.30 +0.95 7,791 65,861 +479
Mar10 090828 125.25 126.35 125.00 125.20 +0.90 826 15,851 +92
May10 090828 127.50 128.30 126.90 127.10 +0.85 24 6,520 -24
Jul10 090828 129.55 129.55 128.65 128.90 +0.75 21 1,995 -5
Sep10 090828 130.75 130.75 130.40 130.75 +0.75 78 2,095 +5
Total Volume and Open Interest 8,929 94,300 +539
Orange Juice(ICE)
Sep09 090828 91.25 91.30 90.05 90.70 -0.55 654 2,018 -619
Nov09 090828 94.50 94.75 93.60 94.50 -0.25 1,333 23,171 -88
Jan10 090828 97.75 97.85 97.00 97.85 -0.20 25 1,537 +8
Mar10 090828 100.75 101.05 100.60 101.05 -0.25 3 2,540 +3
May10 090828 103.50 103.80 103.50 103.80 -0.30 0 382 +0
Jul10 090828 105.75 105.75 105.75 105.75 -0.30 0 58 +0
Total Volume and Open Interest 2,015 29,887 -696
Sugar #11(ICE)
Oct09 090828 22.60 23.63 22.60 23.52 +1.03 37,631 287,039 -4,163
Mar10 090828 23.99 25.04 23.99 24.95 +1.04 27,054 239,974 +2,893
May10 090828 22.57 23.45 22.57 23.42 +0.87 3,831 49,167 -16
Jul10 090828 21.19 21.85 21.19 21.81 +0.68 5,683 109,322 +1,182
Oct10 090828 20.75 21.02 20.68 21.00 +0.47 3,001 75,790 +907
Total Volume and Open Interest 79,228 854,560 +1,543
London Cocoa(LCE)
Sep09 090828 1840 1841 1792 1806 -14 1,184 37,475 -358
Dec09 090828 1855 1857 1806 1825 -13 7,301 46,614 +510
Mar10 090828 1849 1851 1801 1820 -14 900 31,503 +112
May10 090828 1810 1825 1798 1815 -17 57 25,197 +0
Jul10 090828 1803 1808 1803 1808 -18 5 7,634 -1
Sep10 090828 1831 1831 1805 1805 -16 83 3,598 +66
Dec10 090828 1803 1803 1803 1803 -16 0 714 +0
Total Volume and Open Interest 21,560 166,824 -1,923
London Sugar(LCE)
Oct09 090828 560.80 578.50 559.60 573.10 +14.80 6,067 33,644 -1,529
Dec09 090828 584.70 604.60 584.70 601.00 +17.50 2,471 17,413 +914
Mar10 090828 603.80 622.70 603.80 620.70 +19.40 911 17,364 +62
May10 090828 590.70 605.60 589.70 604.50 +18.20 42 6,200 -7
Aug10 090828 563.60 578.60 563.60 578.60 +17.80 101 6,065 +6
Total Volume and Open Interest 10,033 84,105 -302
Cotton(ICE)
Oct09 090828 55.55 56.33 55.50 56.30 +0.76 129 1,642 -39
Dec09 090828 57.60 58.89 57.59 58.34 +0.70 4,105 92,027 +17
Mar10 090828 60.07 60.99 60.07 60.69 +0.73 522 22,145 +81
May10 090828 61.30 62.06 61.30 62.06 +0.82 43 1,579 -8
Jul10 090828 62.83 63.27 62.80 63.27 +0.88 2 3,349 +1
Oct10 090828 64.50 64.50 64.50 64.50 +0.88 0 15 +0
Total Volume and Open Interest 4,804 123,325 +49
Lumber(CME)
Sep09 090828 179.7 180.5 170.3 172.1 -7.7 362 1,794 -219
Nov09 090828 172.5 175.5 169.3 175.0 +2.1 528 5,008 +150
Jan10 090828 194.7 198.3 189.9 198.1 +6.0 241 1,665 +68
Mar10 090828 207.9 210.0 206.5 208.1 +0.3 1 88 +1
Total Volume and Open Interest 1,132 8,568 +0
Crude Oil(NYM)
Oct09 090828 72.86 73.52 71.78 72.74 +0.25 272,730 254,897 -6,365
Nov09 090828 73.50 74.16 72.44 73.46 +0.32 59,606 135,684 -371
Dec09 090828 74.07 74.80 73.16 74.16 +0.29 51,502 162,343 -821
Jan10 090828 74.74 75.29 73.83 74.78 +0.25 8,299 38,637 +381
Feb10 090828 75.52 75.79 74.86 75.37 +0.20 5,127 27,479 +3
Mar10 090828 76.02 76.45 75.69 75.95 +0.16 4,447 26,498 +1,115
Apr10 090828 76.89 76.89 76.45 76.45 +0.12 3,142 13,438 +256
May10 090828 76.91 76.91 76.91 76.91 +0.07 3,618 12,895 +81
Jun10 090828 77.38 77.84 76.50 77.36 +0.03 7,843 74,924 +624
Jul10 090828 78.12 78.17 77.72 77.72 unch 1,479 31,757 +297
Aug10 090828 78.00 78.00 77.99 77.99 -0.02 966 10,522 +25
Sep10 090828 78.27 78.27 78.27 78.27 -0.02 1,060 19,023 +25
Oct10 090828 78.55 78.55 78.55 78.55 -0.02 1,529 9,374 -282
Nov10 090828 78.84 78.84 78.84 78.84 -0.01 1,441 10,922 +476
Dec10 090828 79.10 79.70 78.42 79.14 -0.01 12,733 99,885 -638
Jan11 090828 79.29 79.29 79.29 79.29 -0.02 915 9,190 -100
Total Volume and Open Interest 444,003 1,152,088 -4,942
e-miNY Crude Oil(NYM)
Aug09 090720 63.525 64.875 63.225 63.975 +0.425 9,566 2,669 -869
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090828 72.775 73.525 71.775 72.750 +0.250 12,564 4,589 +70
Nov09 090828 73.375 74.175 72.600 73.450 +0.300 260 672 +12
Dec09 090828 74.000 74.675 73.475 74.150 +0.275 86 451 +34
Jan10 090828 74.775 74.775 74.775 74.775 +0.250 3 116 -1
Feb10 090828 75.375 75.375 75.375 75.375 +0.200 0 104 +0
Mar10 090828 75.950 75.950 75.950 75.950 +0.150 0 6 +0
Apr10 090828 76.450 76.450 76.450 76.450 +0.125 0 1 +0
May10 090828 76.900 76.900 76.900 76.900 +0.050 2 2 +2
Total Volume and Open Interest 12,915 6,032 +117
Heating Oil(NYM)
Sep09 090828 186.29 188.89 184.41 186.03 +0.11 18,287 12,619 -3,814
Oct09 090828 188.95 191.43 186.65 188.65 +0.15 38,751 68,053 +1,146
Nov09 090828 191.75 194.19 189.58 191.60 +0.23 8,896 37,276 +389
Dec09 090828 194.37 197.17 192.72 194.60 +0.32 9,597 47,164 +761
Jan10 090828 198.53 200.25 196.25 197.72 +0.36 2,319 23,789 +65
Feb10 090828 201.00 202.21 198.81 200.06 +0.41 1,437 16,382 -353
Mar10 090828 202.63 202.70 201.32 201.55 +0.50 1,777 13,064 +49
Apr10 090828 202.25 202.25 202.00 202.25 +0.50 1,865 7,547 -644
May10 090828 201.61 203.00 201.61 203.00 +0.50 2,156 9,399 +392
Jun10 090828 203.30 205.81 202.63 203.90 +0.40 1,543 20,427 +100
Jul10 090828 204.00 205.50 204.00 205.50 +0.35 247 5,357 -143
Aug10 090828 206.00 207.15 206.00 207.15 +0.30 303 2,164 +178
Total Volume and Open Interest 90,301 305,094 -1,053
Gasoline(NYMEX)
Sep09 090828 203.49 208.15 202.27 206.18 +3.04 21,084 12,702 -4,573
Oct09 090828 189.00 191.51 187.35 189.99 +1.15 38,358 79,955 +2,643
Nov09 090828 187.87 190.29 187.02 188.97 +1.02 13,831 35,486 +919
Dec09 090828 188.70 190.89 187.00 189.60 +0.91 9,785 31,014 -959
Jan10 090828 192.20 192.51 189.57 191.61 +0.79 3,318 15,382 +295
Feb10 090828 194.20 194.23 193.88 193.88 +0.72 1,456 4,782 +393
Mar10 090828 195.50 196.40 195.50 196.14 +0.63 844 6,828 +89
Apr10 090828 209.09 209.09 209.09 209.09 +0.53 461 5,447 +159
May10 090828 210.04 210.04 210.04 210.04 +0.43 225 3,773 +117
Jun10 090828 210.60 211.02 210.49 210.49 +0.28 255 4,773 +156
Total Volume and Open Interest 89,656 208,967 -759
e-miNY RBOB Gasoline(NYM)
Sep09 090828 206.18 206.18 206.18 206.18 +3.04 0 2 +0
Oct09 090828 189.99 189.99 189.99 189.99 +1.15      
Nov09 090828 188.97 188.97 188.97 188.97 +1.02      
Dec09 090828 189.60 189.60 189.60 189.60 +0.91 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Oct09 090828 3.193 3.220 3.017 3.033 -0.173 118,078 187,966 +4,872
Nov09 090828 4.200 4.215 4.032 4.053 -0.136 25,776 96,893 +3,794
Dec09 090828 5.030 5.053 4.889 4.913 -0.134 11,845 55,230 -16
Jan10 090828 5.335 5.351 5.195 5.211 -0.123 10,801 56,147 +531
Feb10 090828 5.400 5.400 5.271 5.287 -0.115 2,580 22,890 -67
Mar10 090828 5.405 5.405 5.266 5.288 -0.119 2,927 39,749 +162
Apr10 090828 5.400 5.400 5.260 5.285 -0.109 2,989 40,570 -342
May10 090828 5.460 5.460 5.344 5.352 -0.107 2,922 20,271 -84
Jun10 090828 5.567 5.567 5.450 5.465 -0.102 981 10,251 +55
Jul10 090828 5.560 5.612 5.560 5.590 -0.100 494 10,647 +88
Aug10 090828 5.690 5.715 5.670 5.687 -0.098 1,331 8,465 +28
Sep10 090828 5.812 5.812 5.747 5.760 -0.097 215 7,843 +93
Oct10 090828 5.884 5.914 5.872 5.895 -0.089 1,173 20,453 +198
Nov10 090828 6.400 6.400 6.300 6.320 -0.074 505 6,407 -79
Dec10 090828 6.810 6.810 6.690 6.720 -0.064 392 13,429 +7
Jan11 090828 6.980 6.980 6.918 6.940 -0.064 718 8,730 +63
Total Volume and Open Interest 185,154 716,272 -3,031
Brent Crude Oil(ICE)
Oct09 090828 72.96 73.35 71.90 72.79 +0.28 124,720 150,395 -2,557
Nov09 090828 73.14 74.00 72.57 73.46 +0.29 59,682 94,499 -497
Dec09 090828 73.80 74.70 73.27 74.16 +0.29 45,201 111,070 +1,647
Jan10 090828 74.64 75.24 74.14 74.81 +0.27 7,713 32,522 +10
Feb10 090828 75.16 75.85 74.76 75.43 +0.27 4,784 21,370 +686
Mar10 090828 75.96 76.43 75.37 76.04 +0.27 3,614 15,178 -188
Apr10 090828 76.54 76.99 75.94 76.63 +0.27 2,698 10,186 +531
May10 090828 76.89 77.51 76.47 77.16 +0.26 1,716 6,787 +163
Jun10 090828 77.38 77.99 76.84 77.62 +0.23 3,646 45,753 +184
Jul10 090828 78.00 78.00 78.00 78.00 +0.22 1,150 9,905 -61
Aug10 090828 78.32 78.32 78.32 78.32 +0.19 663 6,447 +155
Sep10 090828 78.63 78.63 78.63 78.63 +0.17 441 3,920 +18
Oct10 090828 78.91 78.91 78.91 78.91 +0.15 634 3,685 +109
Nov10 090828 79.16 79.16 79.16 79.16 +0.12 433 3,496 +42
Total Volume and Open Interest 263,763 671,346 +961
Gas Oil(ICE)
Sep09 090828 593.00 601.00 587.00 596.75 +15.75 24,202 64,678 -2,231
Oct09 090828 600.50 607.50 593.25 603.25 +16.00 28,646 87,084 -870
Nov09 090828 606.00 613.75 599.75 609.75 +16.00 11,273 45,601 +235
Dec09 090828 614.75 619.75 607.00 616.50 +16.25 12,991 68,100 +466
Jan10 090828 623.00 625.00 614.75 623.50 +16.00 6,132 48,727 -2,071
Feb10 090828 629.00 630.00 625.00 629.50 +15.75 1,320 21,799 +167
Mar10 090828 634.75 637.75 630.50 635.00 +15.75 1,939 22,372 +448
Apr10 090828 640.00 643.00 636.00 640.25 +15.25 1,249 11,727 +374
May10 090828 645.25 646.00 644.00 645.50 +15.25 1,955 11,884 +180
Jun10 090828 649.50 652.25 644.00 650.25 +15.00 3,618 35,678 +1,102
Total Volume and Open Interest 98,765 528,299 -1,597
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090828 1.620 1.622 1.610 1.612 -0.015 34 277 -6
Oct09 090828 1.580 1.600 1.580 1.589 -0.013 29 536 +18
Nov09 090828 1.580 1.590 1.575 1.587 -0.012 4 426 +2
Dec09 090828 1.580 1.592 1.564 1.588 -0.011 7 328 +3
Jan10 090828 1.575 1.590 1.575 1.590 -0.017 9 679 +9
Feb10 090828 1.590 1.600 1.580 1.590 -0.013 30 399 +5
Mar10 090828 1.605 1.609 1.585 1.597 -0.026 36 544 +11
Total Volume and Open Interest 231 4,510 +104
WTI Crude Oil(ICE)
Oct09 090828 72.59 73.51 71.77 72.74 +0.25 77,861 84,944 -3,417
Nov09 090828 73.40 74.15 72.43 73.46 +0.32 26,776 55,076 +4,192
Dec09 090828 74.03 74.78 73.16 74.16 +0.29 16,580 79,170 -75
Jan10 090828 74.78 75.26 74.05 74.78 +0.25 2,087 19,632 -175
Feb10 090828 75.60 75.81 75.32 75.37 +0.20 1,280 15,555 +128
Mar10 090828 76.19 76.38 75.94 75.95 +0.16 1,388 8,346 +340
Apr10 090828 76.72 76.88 76.45 76.45 +0.12 810 4,494 +28
May10 090828 77.22 77.35 76.91 76.91 +0.07 872 5,677 -6
Jun10 090828 77.72 77.80 76.65 77.36 +0.03 1,648 22,230 +86
Jul10 090828 77.72 77.72 77.72 77.72 unch 839 26,785 +239
Aug10 090828 77.99 77.99 77.99 77.99 -0.02 275 6,815 -29
Sep10 090828 78.27 78.27 78.27 78.27 -0.02 373 7,793 +12
Oct10 090828 78.55 78.55 78.55 78.55 -0.02 483 4,763 -1
Nov10 090828 78.84 78.84 78.84 78.84 -0.01 481 4,719 +17
Dec10 090828 79.35 79.60 78.45 79.14 -0.01 4,546 63,786 -656
Jan11 090828 79.29 79.29 79.29 79.29 -0.02 400 9,157 +1,425
Total Volume and Open Interest 138,220 493,330 +1,762
US Dollar Index(ICE)
Sep09 090828 78.085 78.435 77.910 78.385 +0.330 9,901 25,504 +1,641
Dec09 090828 78.400 78.730 78.230 78.680 +0.355 288 2,372 +8
Mar10 090828 78.980 78.980 78.980 78.980 +0.355 0 3 +0
Total Volume and Open Interest 10,189 27,879 +1,649
Australian Dollar(CME)
Sep09 090828 83.81 84.63 83.70 84.00 +0.06 93,279 100,059 +617
Dec09 090828 83.27 83.99 83.10 83.36 +0.03 3,546 6,115 +2,373
Mar10 090828 82.62 82.62 82.62 82.62 unch 0 15 +0
Total Volume and Open Interest 96,825 106,190 +2,990
British Pound(CME)
Sep09 090828 162.73 163.83 162.56 162.69 -0.16 100,556 91,244 -5,679
Dec09 090828 162.69 163.80 162.57 162.68 -0.16 3,300 7,159 +1,890
Mar10 090828 162.67 163.57 162.67 162.67 -0.16 0 29 +0
Total Volume and Open Interest 103,856 98,454 -3,789
Canadian Dollar(CME)
Sep09 090828 91.95 92.67 91.42 91.49 -0.74 64,361 85,739 -245
Dec09 090828 91.97 92.67 91.45 91.50 -0.74 579 5,091 +48
Mar10 090828 92.38 92.61 91.45 91.48 -0.75 16 804 +9
Jun10 090828 91.96 92.63 91.43 91.46 -0.75 6 197 +0
Total Volume and Open Interest 64,998 92,054 -166
Japanese Yen(CME)
Sep09 090828 106.99 107.06 106.28 106.84 -0.16 111,305 96,200 +9,958
Dec09 090828 106.96 107.10 106.36 106.90 -0.16 970 1,374 +210
Mar10 090828 106.98 107.15 106.75 106.98 -0.17 0 36 +0
Total Volume and Open Interest 112,275 97,612 +10,168
Swiss Franc(CME)
Sep09 090828 94.50 94.91 94.19 94.29 -0.30 44,806 46,417 +5,192
Dec09 090828 94.62 94.97 94.28 94.37 -0.30 144 532 +43
Mar10 090828 94.47 94.82 94.47 94.47 -0.31 1 11 +1
Total Volume and Open Interest 44,951 46,960 +5,236
EuroFX(CME)
Sep09 090828 143.47 143.90 142.81 142.87 -0.85 229,045 130,843 +7,798
Dec09 090828 143.50 143.88 142.81 142.86 -0.85 2,398 5,883 +1,046
Mar10 090828 143.60 143.70 142.85 142.85 -0.85 3 394 +0
Total Volume and Open Interest 231,448 137,125 +8,844
Mexican Peso(CME)
Sep09 090828 753.2 757.8 750.5 753.0 -1.2 22,513 89,115 -3,759
Oct09 090828 748.2 749.5 748.2 748.2 -1.2      
Total Volume and Open Interest 23,797 95,106 -2,599
Brazilian Real(CME)
Sep09 090828 533.00 533.25 533.00 533.00 -3.55 304 1,521 -217
Oct09 090828 528.35 533.90 528.35 528.35 -5.55      
Nov09 090828 525.45 530.70 525.45 525.45 -5.25      
Dec09 090828 529.00 529.00 523.10 524.60 -4.05 314 1,441 +224
Total Volume and Open Interest 618 2,962 +7
30-Year T-Bonds(CBOT)
Sep09 090828 120~120 121~010 119~080 121~010 +0~230 470,948 240,891 -136,483
Dec09 090828 119~070 119~120 118~040 119~020 -0~010 294,913 571,555 +137,758
Mar10 090828 118~060 118~070 117~220 118~030 -0~030 41 82 +28
Total Volume and Open Interest 765,902 812,531 +1,303
10-Year T-Notes(CBOT)
Sep09 090828 117~295 118~060 117~140 118~010 +0~055 1,305,522 378,842 -253,585
Dec09 090828 116~170 116~280 116~025 116~230 +0~065 583,143 820,437 +282,934
Mar10 090828 115~230 115~230 115~165 115~230 +0~065      
Total Volume and Open Interest 1,888,665 1,199,279 +29,349
5-Year T-Notes(CBOT)
Sep09 090828 116~015 116~035 115~106 116~021 +0~015 686,168 219,208 -195,096
Dec09 090828 114~104 115~001 114~067 114~116 +0~021 334,170 570,683 +176,241
Mar10 090828 114~116 114~116 114~095 114~116 +0~021      
Total Volume and Open Interest 1,020,338 789,891 -18,855
2 Year T-Notes(CBOT)
Sep09 090828 108~088 108~098 108~082 108~093 +0~008 447,882 215,141 -193,638
Dec09 090828 107~125 108~012 107~117 108~006 +0~011 312,646 541,616 +168,107
Mar10 090828 108~006 108~006 107~123 108~006 +0~011      
Total Volume and Open Interest 760,528 756,757 -25,531
Eurodollars(CME)
Sep09 090828 99.655 99.677 99.647 99.668 +0.013 94,395 980,524 +38
Dec09 090828 99.505 99.545 99.490 99.525 +0.015 153,169 937,127 +5,958
Mar10 090828 99.250 99.290 99.220 99.265 +0.020 182,838 960,154 +413
Jun10 090828 98.850 98.885 98.805 98.865 +0.025 174,097 682,455 +2,788
Sep10 090828 98.415 98.450 98.360 98.430 +0.030 199,667 651,449 +1,892
Dec10 090828 97.985 98.025 97.935 98.005 +0.030 183,817 743,122 +18,190
Mar11 090828 97.610 97.650 97.550 97.625 +0.025 132,959 407,334 +5,496
Jun11 090828 97.260 97.300 97.200 97.270 +0.020 102,085 396,499 +3,629
Sep11 090828 96.940 96.995 96.890 96.965 +0.015 44,706 246,568 +599
Dec11 090828 96.675 96.720 96.610 96.690 +0.015 29,001 178,660 +13
Mar12 090828 96.470 96.510 96.395 96.480 +0.015 26,125 143,707 -250
Jun12 090828 96.280 96.315 96.200 96.290 +0.015 24,522 124,001 -516
Sep12 090828 96.090 96.155 96.045 96.130 +0.015 6,586 68,995 +131
Dec12 090828 95.950 96.000 95.885 95.970 +0.015 6,316 60,597 -244
Mar13 090828 95.830 95.905 95.785 95.870 +0.015 5,000 62,557 +96
Jun13 090828 95.725 95.790 95.670 95.760 +0.015 5,064 31,343 -573
Sep13 090828 95.570 95.680 95.565 95.650 +0.015 2,194 39,577 -159
Dec13 090828 95.470 95.560 95.440 95.525 +0.015 2,475 28,219 -77
Total Volume and Open Interest 1,386,910 6,880,559 +40,139
30 Day Federal Funds(CBOT)
Aug09 090828 99.838 99.840 99.835 99.838 +0.003 969 52,807 -860
Sep09 090828 99.825 99.835 99.825 99.825 unch 1,689 33,710 -363
Oct09 090828 99.815 99.830 99.815 99.820 +0.005 1,716 35,173 -291
Nov09 090828 99.810 99.825 99.805 99.815 +0.010 2,604 49,942 -89
Dec09 090828 99.805 99.820 99.800 99.810 +0.010 2,741 41,234 -267
Jan10 090828 99.790 99.805 99.785 99.795 +0.010 2,354 37,787 -176
Total Volume and Open Interest 26,641 402,262 +2,377
30 Day Fed Funds(e-CBOT)
Aug09 090519 99.770 99.780 99.770 99.780 +0.005 5,737 37,356 +148
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Nov09 090519 99.690 99.700 99.690 99.700 +0.015 4,682 48,902 +609
Dec09 090519 99.655 99.670 99.655 99.670 +0.015 3,891 25,478 +501
Jan10 090519 99.600 99.615 99.595 99.615 +0.015 3,185 25,864 +377
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Sep09 090828 99.470 99.470 99.470 99.470 +0.005 1 6,826 +11
Dec09 090828 99.495 99.495 99.495 99.495 unch 0 730 +0
Mar10 090828 99.510 99.510 99.510 99.510 unch 0 604 +0
Jun10 090828 99.510 99.510 99.510 99.510 unch      
Sep10 090828 99.470 99.470 99.470 99.470 unch      
Dec10 090828 99.430 99.430 99.430 99.430 unch      
Mar11 090828 99.345 99.345 99.345 99.345 unch      
Jun11 090828 99.285 99.285 99.285 99.285 unch      
Sep11 090828 99.295 99.295 99.295 99.295 -0.005      
Dec11 090828 99.100 99.100 99.100 99.100 -0.005      
Total Volume and Open Interest 1 8,160 +11
3-Mth Euro-Yen(SGX)
Sep09 090828 99.46 99.46 99.46 99.46 -0.01 150 12,843 -100
Dec09 090828 99.49 99.50 99.49 99.50 0.00 0 3,295 +200
Mar10 090828 99.53 99.53 99.53 99.53 0.00 0 3,290 +0
Jun10 090828 99.50 99.52 99.50 99.52 -0.01 0 1,702 +100
Sep10 090828 99.48 99.48 99.48 99.48 0.00 0 482 +0
Dec10 090828 99.44 99.44 99.44 99.44 0.00 0 422 +0
Mar11 090828 99.36 99.36 99.36 99.36 0.00 0 412 +0
Jun11 090828 99.29 99.29 99.29 99.29 -0.01 0 52 +0
Total Volume and Open Interest 150 24,021 +200
Japanese Gov't Bonds(SGX)
Sep09 090828 139.04 139.14 138.75 139.02 -0.01      
Dec09 090828 138.71 138.72 138.55 138.72 -0.02 13 19 +5
Mar10 090828 138.49 138.49 138.49 138.49 -0.02      
Total Volume and Open Interest 1,810 14,903 +462
Euro-Bund(EUREX)
Sep09 090828 122.57 122.84 122.18 122.63 -0.07 620,385 754,125 -20,392
Dec09 090828 121.19 121.41 120.78 121.21 -0.07 27,573 68,495 +17,794
Mar10 090828 120.90 120.90 120.90 120.90 -0.07 63 24 +5
Total Volume and Open Interest 648,021 822,644 -2,593
Euro-Bobl(EUREX)
Sep09 090828 116.29 116.37 116.07 116.28 -0.02 335,082 549,462 -25,208
Dec09 090828 114.86 114.93 114.68 114.85 -0.01 13,410 42,660 +7,331
Mar10 090828 114.75 114.75 114.75 114.75 -0.02      
Total Volume and Open Interest 348,492 592,122 -17,877
3-Mth Euribor(EUREX)
Sep09 090828 99.230 99.230 99.225 99.230 +0.020 233 17,866 -49
Dec09 090828 99.135 99.155 99.135 99.155 +0.040 164 6,121 +37
Mar10 090828 98.900 98.915 98.895 98.915 +0.020 0 2,747 +0
Total Volume and Open Interest 416 34,262 -5
Long Gilt(LIFFE)
Sep09 090828 119~27 120~10 119~18 120~03 unch 55,126 66,261 -20,564
Dec09 090828 118~08 118~22 117~29 118~15 +0~00 70,970 235,323 +11,086
Total Volume and Open Interest 126,096 301,584 -9,478
3-Mth Short Sterling(LIFFE)
Sep09 090828 99.41 99.42 99.38 99.40 -0.01 19,982 308,010 +1,130
Dec09 090828 99.27 99.28 99.24 99.27 unch 39,758 322,473 +7,313
Mar10 090828 98.92 98.93 98.87 98.91 -0.01 39,879 340,376 -1,033
Jun10 090828 98.44 98.45 98.37 98.43 -0.01 44,214 305,117 +242
Sep10 090828 97.94 97.95 97.86 97.93 -0.01 42,876 262,062 +1,163
Dec10 090828 97.47 97.47 97.36 97.43 -0.02 34,425 303,639 -341
Total Volume and Open Interest 289,547 2,343,283 +185
3-Mth Euribor(LIFFE)
Sep09 090828 99.230 99.235 99.215 99.230 +0.020 78,333 605,250 -17,383
Dec09 090828 99.135 99.160 99.115 99.155 +0.040 67,275 554,658 +15,156
Mar10 090828 98.915 98.925 98.885 98.915 +0.020 57,957 453,643 -681
Total Volume and Open Interest 461,096 3,140,728 +4,885
3-Mth Aus T-Bills(SFE)
Sep09 090828 96.65 96.65 96.50 96.51 -0.14 18,578 196,637 +3,063
Dec09 090828 96.19 96.19 95.98 95.98 -0.22 36,649 305,008 +13,589
Mar10 090828 95.63 95.63 95.32 95.35 -0.29 15,883 165,338 +5,533
Jun10 090828 95.11 95.11 94.87 94.88 -0.29 13,887 97,510 +5,373
Sep10 090828 94.78 94.78 94.54 94.56 -0.26 4,072 63,692 +14
Dec10 090828 94.56 94.56 94.32 94.34 -0.26 3,843 45,423 +1,916
Mar11 090828 94.39 94.39 94.16 94.17 -0.27 1,322 20,467 +45
Jun11 090828 94.21 94.24 94.04 94.05 -0.25 324 16,643 -77
Sep11 090828 94.09 94.09 93.93 93.93 -0.24 218 5,573 -6
Dec11 090828 93.99 93.99 93.82 93.82 -0.24 50 1,793 +2
Total Volume and Open Interest 94,836 919,869 +29,457
10-Year Aus T-Bonds(SFE)
Sep09 090828 94.72 94.73 94.60 94.60 -0.12 34,212 401,778 +11,616
Dec09 090828 94.57 94.57 94.57 94.57 -0.12 0 7 +0
Total Volume and Open Interest 34,212 401,785 +11,616
3-Year Aus T-Bonds(SFE)
Sep09 090828 95.17 95.17 94.91 94.92 -0.25 137,349 838,334 +50,919
Dec09 090828 94.87 94.87 94.87 94.87 -0.25      
Total Volume and Open Interest 137,349 838,334 +50,919
Gold(CMX)
Oct09 090828 949.6 963.4 948.9 957.5 +11.5 2,509 21,023 -306
Dec09 090828 949.5 964.6 949.5 958.8 +11.5 60,455 249,601 +1,367
Feb10 090828 952.5 963.4 952.5 960.1 +11.5 535 19,906 -27
Apr10 090828 956.2 966.9 956.2 961.3 +11.4 2,452 19,925 +191
Jun10 090828 960.4 962.7 960.4 962.7 +11.4 167 11,626 +61
Aug10 090828 956.7 964.3 956.7 964.3 +11.3 125 7,785 +90
Oct10 090828 966.2 966.2 966.2 966.2 +11.4 0 3,616 +0
Dec10 090828 968.8 969.7 967.0 968.5 +11.5 48 10,956 +8
Feb11 090828 971.4 971.4 971.4 971.4 +11.5 0 1,012 +0
Apr11 090828 974.7 974.7 974.7 974.7 +11.6 0 447 +0
Jun11 090828 978.3 978.3 978.3 978.3 +11.7 150 7,772 -50
Total Volume and Open Interest 66,684 375,172 +1,228
Silver(CMX)
Sep09 090828 1427.0 1486.5 1426.5 1478.4 +56.4 25,979 7,347 -5,403
Dec09 090828 1422.5 1490.0 1422.5 1481.5 +56.4 21,668 68,352 +5,106
Mar10 090828 1441.5 1490.5 1441.5 1485.0 +56.7 154 6,441 -26
May10 090828 1487.0 1487.1 1487.0 1487.1 +56.7 14 2,181 +1
Jul10 090828 1481.5 1489.0 1481.5 1489.0 +56.7 16 2,849 +12
Sep10 090828 1457.0 1490.9 1457.0 1490.9 +56.7 32 2,218 +14
Dec10 090828 1452.0 1497.5 1452.0 1495.1 +56.7 143 3,480 +49
Total Volume and Open Interest 48,133 100,347 -201
Platinum(NYMEX)
Oct09 090828 1244.0 1253.4 1235.0 1245.9 +5.4 1,185 25,218 -256
Jan10 090828 1250.5 1255.0 1250.5 1251.3 +5.9 104 1,803 +94
Apr10 090828 1256.0 1258.4 1256.0 1258.4 +5.9 1 107 +0
Total Volume and Open Interest 1,290 27,128 -162
Palladium(NYMEX)
Sep09 090828 287.35 291.25 283.70 290.60 +5.05 1,648 2,431 -1,013
Dec09 090828 289.50 293.00 285.00 292.35 +5.60 1,951 19,025 +1,234
Mar10 090828 289.10 293.60 289.10 293.60 +5.60 108 231 +106
Total Volume and Open Interest 3,707 21,687 +327
Copper(CMX)
Sep09 090828 286.50 296.60 286.10 292.30 +7.45 17,334 9,886 -2,693
Dec09 090828 288.65 298.95 288.60 295.05 +7.85 11,801 89,889 +3,562
Mar10 090828 289.00 298.95 289.00 295.25 +7.70 208 8,465 +47
May10 090828 290.50 295.80 290.50 294.85 +7.45 6 1,394 +1
Jul10 090828 290.00 294.95 290.00 294.05 +7.25 0 1,432 +0
Total Volume and Open Interest 30,158 119,479 +1,012
DJIA Index(CBOT)
Sep09 090828 9568 9630 9490 9536 -31 431 9,716 +9
Dec09 090828 9460 9476 9456 9476 -32 762 680 -342
Mar10 090828 9500 9558 9424 9424 -31 750 1,002 +1,000
Jun10 090828 9366 9407 9366 9366 -41      
Total Volume and Open Interest 1,943 11,398 +667
E-mini DJIA Index(CBOT)
Sep09 090828 9569 9638 9485 9536 -31 161,849 68,943 +1,317
Dec09 090828 9496 9573 9435 9476 -32 352 1,579 -183
Mar10 090828 9441 9441 9424 9424 -31 1 32 +0
Jun10 090828 9366 9366 9366 9366 -41      
Total Volume and Open Interest 162,202 70,554 +1,134
S & P 500(CME)
Sep09 090828 1029.30 1038.50 1022.00 1027.40 -1.90 22,608 373,599 -519
Dec09 090828 1033.00 1033.50 1019.30 1022.90 -1.90 4,308 23,689 +4,491
Mar10 090828 1018.60 1029.10 1015.10 1018.60 -2.00 0 4,360 +0
Jun10 090828 1015.30 1026.10 1012.10 1015.30 -2.30 0 179 +0
Total Volume and Open Interest 26,916 401,832 +3,972
S & P 500 E-Mini(Globex)
Sep09 090828 1029.25 1038.75 1022.00 1027.50 -1.75 2,068,535 2,612,388 +10,553
Dec09 090828 1024.75 1034.25 1018.00 1023.00 -1.75 18,013 75,345 +15,727
Total Volume and Open Interest 2,086,552 2,687,780 +26,279
NASDAQ 100(CME)
Sep09 090828 1638.50 1670.00 1631.00 1642.50 +3.50 4,894 23,078 -142
Dec09 090828 1658.00 1658.00 1640.30 1640.30 +3.80 0 29 +0
Mar10 090828 1639.30 1639.30 1637.50 1639.30 +3.80      
Total Volume and Open Interest 4,894 23,107 -142
NASDAQ 100 E-Mini(Globex)
Sep09 090828 1639.00 1668.50 1630.50 1642.50 +3.50 315,245 316,731 -4,787
Dec09 090828 1635.50 1666.00 1628.80 1640.30 +3.80 1,655 11,801 +1,371
Total Volume and Open Interest 316,906 328,549 -3,412
S & P Midcap 400(CME)
Sep09 090828 668.00 669.00 657.00 662.00 +1.30 101 2,923 -3
Dec09 090828 659.80 660.50 659.80 659.80 +1.10      
Mar10 090828 657.80 658.50 657.80 657.80 +1.10      
Total Volume and Open Interest 101 2,923 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090828 10570 10660 10535 10590 +20 12,354 39,015 -195
Dec09 090828 10650 10660 10625 10650 +30 0 2 +0
Total Volume and Open Interest 12,354 39,017 -195
Nikkei 225(SGX)
Sep09 090828 10545 10585 10440 10525 +5 119,635 238,652 -6,061
Dec09 090828 10460 10490 10460 10490 +10 211 3,222 -40
Mar10 090828 10505 10505 10505 10505 +5 0 135 +0
Total Volume and Open Interest 119,846 243,188 -6,101
CAC 40(EURONEXT)
Sep09 090828 3666.0 3726.0 3665.5 3695.0 +50.5 107,651 398,266 +22,042
Oct09 090828 3696.5 3713.5 3695.0 3695.0 +50.5 63 835 +36
Nov09 090828 3679.0 3679.0 3679.0 3679.0 +50.5      
Total Volume and Open Interest 107,857 401,728 +22,109
Hang Seng Index(HKFE)
Aug09 090828 20396 20425 20100 20136 -149 79,288 29,528 -23,608
Sep09 090828 20300 20340 19876 20010 -181 48,348 77,191 +16,940
Total Volume and Open Interest 127,729 109,143 -6,661
DAX(EUREX)
Sep09 090828 5506.5 5576.0 5493.0 5516.0 +44.0 137,238 153,945 +327
Dec09 090828 5520.0 5578.0 5496.0 5518.0 +43.5 576 20,243 +5
Mar10 090828 5522.0 5575.5 5505.0 5523.5 +43.5 189 1,719 -11
Total Volume and Open Interest 138,003 175,907 +321
FT-SE 100(EURONEXT)
Sep09 090828 4911.50 4941.00 4884.00 4918.50 +49.50 106,310 622,584 -2,590
Dec09 090828 4885.00 4906.00 4871.00 4886.00 +49.50 9,648 12,769 +7,287
Mar10 090828 4848.00 4848.00 4848.00 4848.00 +49.00 12 1,136 +8
Total Volume and Open Interest 116,030 636,614 +4,645
SPI 200(SFE)
Sep09 090828 4447.0 4486.0 4415.0 4483.0 +34.0 22,506 231,652 -2,320
Dec09 090828 4438.0 4494.0 4436.0 4493.0 +34.0 315 4,417 +146
Mar10 090828 4463.0 4476.0 4463.0 4476.0 +34.0 2 4,373 +0
Total Volume and Open Interest 22,823 241,674 -2,174
GSCI(CME)
Sep09 090828 469.50 470.50 463.20 466.20 -0.15 213 17,587 -110
Oct09 090828 475.00 478.50 472.50 475.00 +1.50 1 2 -1
Nov09 090828 482.00 485.00 480.00 482.00 +1.50 0 1 +0
Total Volume and Open Interest 214 17,590 -111
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 +8.00 0 4 +0
Jan10 090519 430.00 430.00 430.00 430.00 +8.50 0 11 +0
Total Volume and Open Interest 0 151 +0
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