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 September 24, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090924 915.50 929.75 904.50 919.50 -1.00 63,072 246,861 -960
Jan10 090924 921.50 934.50 909.50 924.50 -0.50 13,744 69,576 +819
Mar10 090924 920.00 935.50 912.00 926.50 +0.50 4,214 32,812 +73
May10 090924 921.50 934.75 912.00 926.50 +1.50 3,771 25,195 +868
Jul10 090924 925.00 935.75 914.00 928.50 +2.25 6,926 29,785 -28
Aug10 090924 910.00 925.00 910.00 924.00 +4.00 99 322 -4
Sep10 090924 910.00 910.00 905.00 910.00 +5.00 107 127 +15
Nov10 090924 892.75 904.25 883.25 901.00 +5.50 5,966 30,764 +2,103
Jan11 090924 906.00 906.00 900.00 906.00 +6.00 9 211 +1
Mar11 090924 908.00 908.00 902.00 908.00 +6.00 0 41 +0
May11 090924 909.00 909.00 903.00 909.00 +6.00 0 2 +0
Jul11 090924 910.00 910.00 904.00 910.00 +6.00 1 16 -1
Aug11 090924 908.00 908.00 902.00 908.00 +6.00      
Sep11 090924 907.00 907.00 901.00 907.00 +6.00 0 2 +0
Total Volume and Open Interest 97,920 436,917 +2,892
Soybean Meal(CBOT)
Oct09 090924 283.00 287.80 280.00 284.00 -0.50 7,659 21,991 -1,707
Dec09 090924 278.30 283.00 275.50 279.40 -1.10 23,296 71,045 -644
Jan10 090924 276.00 281.10 273.90 277.40 -1.10 2,019 12,367 +11
Mar10 090924 274.30 279.00 271.40 275.20 -1.30 1,907 13,639 +288
May10 090924 273.90 277.20 271.10 273.70 -1.80 1,385 12,964 +112
Jul10 090924 276.50 277.30 271.90 274.50 -1.50 2,496 9,066 +501
Aug10 090924 276.50 276.50 272.10 274.50 -1.50 128 2,241 -20
Sep10 090924 273.50 275.00 270.70 272.70 -0.30 100 2,382 +7
Oct10 090924 265.50 267.00 263.00 265.00 unch 95 1,976 +33
Dec10 090924 264.50 266.00 261.30 264.20 +0.20 1,170 6,382 +295
Total Volume and Open Interest 40,318 154,655 -1,076
Soybean Oil(CBOT)
Oct09 090924 34.01 34.39 33.37 34.09 -0.07 8,331 22,620 -502
Dec09 090924 34.36 34.80 33.75 34.47 -0.09 31,142 118,812 +441
Jan10 090924 34.77 35.16 34.12 34.85 -0.09 4,374 27,077 +723
Mar10 090924 35.04 35.45 34.40 35.14 -0.07 1,894 15,368 +193
May10 090924 35.19 35.55 34.73 35.34 -0.06 1,107 10,077 -91
Jul10 090924 35.39 35.70 34.87 35.51 -0.05 1,167 9,522 +189
Aug10 090924 35.53 35.60 35.08 35.60 -0.05 0 867 +0
Sep10 090924 35.69 35.74 35.69 35.69 -0.05 0 457 +0
Oct10 090924 35.73 35.78 35.70 35.78 -0.05 0 432 +0
Dec10 090924 35.75 36.22 35.26 35.90 -0.08 1,299 9,956 +370
Total Volume and Open Interest 49,314 215,190 +1,323
Canola(WCE)
Nov09 090924 378.9 388.9 376.1 386.4 +5.4 9,943 64,977 +1,138
Jan10 090924 384.1 392.5 381.9 391.4 +5.1 3,440 27,597 +932
Mar10 090924 387.5 393.9 387.5 393.9 +4.4 50 2,425 +19
May10 090924 389.9 397.4 389.9 397.4 +4.4 84 670 +84
Jul10 090924 392.4 401.0 392.4 400.5 +5.1 70 984 +53
Total Volume and Open Interest 13,639 96,792 +2,238
Corn(CBOT)
Dec09 090924 327.00 338.00 322.50 336.50 +6.25 104,604 517,986 -2,388
Mar10 090924 340.25 351.00 335.50 349.75 +6.50 18,485 155,650 +821
May10 090924 350.00 360.00 345.00 358.50 +6.00 3,419 34,070 +788
Jul10 090924 358.75 368.00 353.75 367.00 +6.25 9,091 65,309 -166
Sep10 090924 365.00 375.50 362.25 375.50 +6.00 1,196 13,011 +101
Dec10 090924 377.25 387.50 371.25 386.00 +5.75 4,714 72,757 +492
Mar11 090924 387.75 399.00 387.75 398.00 +5.75 101 2,111 -39
May11 090924 392.00 406.00 392.00 406.00 +5.75 17 228 -1
Jul11 090924 402.00 411.50 400.00 411.50 +5.75 13 1,549 +5
Sep11 090924 404.50 404.50 399.75 404.50 +4.75 2 201 +0
Total Volume and Open Interest 141,694 869,268 -369
Wheat(CBOT)
Dec09 090924 457.50 474.00 453.00 473.00 +13.00 39,844 203,576 -1,232
Mar10 090924 476.50 493.75 474.00 492.75 +13.25 4,130 46,680 +240
May10 090924 491.50 507.50 488.00 506.75 +14.75 783 7,881 -118
Jul10 090924 502.00 520.25 499.00 519.25 +16.00 2,711 46,318 +527
Sep10 090924 515.50 534.50 515.50 534.25 +16.75 102 754 +23
Dec10 090924 539.00 559.75 538.75 558.75 +19.25 2,426 19,160 +997
Total Volume and Open Interest 50,011 325,518 +445
Wheat(KCBT)
Dec09 090924 468.75 486.25 465.25 483.75 +14.25 9,625 61,342 -189
Mar10 090924 483.25 502.50 481.00 500.25 +14.75 1,935 21,762 +753
May10 090924 494.50 513.75 494.25 511.75 +14.75 474 4,768 +139
Jul10 090924 508.00 526.00 505.75 523.50 +15.25 2,353 15,121 +825
Sep10 090924 519.00 535.75 518.75 535.00 +15.75 162 952 +55
Dec10 090924 535.75 555.00 534.25 552.75 +15.75 2,320 14,398 +708
Total Volume and Open Interest 16,880 118,525 +2,296
Wheat(MGE)
Dec09 090924 488.00 502.50 484.25 500.25 +10.75 4,790 22,343 +505
Mar10 090924 500.25 518.25 499.75 516.00 +12.50 1,732 9,603 -109
May10 090924 517.25 529.75 511.75 527.25 +13.50 361 3,225 +158
Jul10 090924 523.50 541.50 523.50 539.50 +14.00 194 6,272 +73
Sep10 090924 537.75 554.00 537.75 552.00 +14.50 138 1,754 -80
Total Volume and Open Interest 7,324 45,761 +557
Oats(CBOT)
Dec09 090924 215.00 219.25 206.50 219.00 +3.00 343 11,411 -34
Mar10 090924 222.00 232.50 220.00 232.50 +3.50 40 2,440 +33
May10 090924 236.50 241.50 236.50 241.50 +3.50 0 13 +0
Jul10 090924 251.00 251.00 247.50 251.00 +3.50 0 4 +0
Total Volume and Open Interest 383 13,869 -1
Rough Rice(CBOT)
Nov09 090924 13.20 13.20 13.00 13.06 -0.14 540 7,896 +159
Jan10 090924 13.40 13.40 13.27 13.31 -0.14 146 1,250 +17
Mar10 090924 13.63 13.68 13.50 13.56 -0.12 66 1,012 +0
May10 090924 13.80 13.93 13.80 13.80 -0.13 28 411 +0
Total Volume and Open Interest 813 10,941 +190
Live Cattle(CME)
Oct09 090924 86.385 86.580 85.885 86.100 -0.350 12,562 38,650 -3,626
Dec09 090924 85.350 85.750 85.000 85.285 -0.465 20,792 115,512 +1,475
Feb10 090924 86.050 86.300 85.680 85.900 -0.250 8,760 48,905 +2,453
Apr10 090924 88.500 88.650 88.000 88.285 -0.395 3,641 34,241 +400
Jun10 090924 85.450 85.500 85.000 85.135 -0.400 791 13,722 +175
Aug10 090924 86.080 86.080 85.500 85.750 -0.250 147 2,199 +75
Total Volume and Open Interest 47,009 256,315 +1,228
Feeder Cattle(CME)
Sep09 090924 97.050 97.150 96.885 97.000 +0.150 234 1,065 -80
Oct09 090924 97.700 97.850 96.750 97.135 -0.750 1,592 6,651 -630
Nov09 090924 97.950 98.135 96.930 97.285 -0.665 2,159 12,220 -211
Jan10 090924 98.930 98.930 97.580 98.000 -0.980 870 4,245 +373
Mar10 090924 99.785 99.830 98.650 98.785 -1.100 199 1,334 +68
Apr10 090924 100.250 100.500 99.900 100.100 -0.900 100 447 +41
May10 090924 101.700 101.700 100.300 100.900 -0.800 167 849 +88
Total Volume and Open Interest 5,380 26,995 -322
Lean Hogs(CME)
Oct09 090924 50.485 50.900 50.080 50.235 -0.695 6,392 17,572 -909
Dec09 090924 49.500 50.000 49.250 49.350 -0.700 13,842 71,048 +1,355
Feb10 090924 56.400 56.550 55.880 56.100 -0.500 3,538 27,363 +237
Apr10 090924 61.650 61.650 60.850 61.035 -0.815 1,354 14,668 +101
May10 090924 67.500 67.800 67.300 67.800 -0.380 19 918 +4
Jun10 090924 70.500 70.700 70.080 70.500 -0.785 748 8,062 +100
Jul10 090924 69.700 69.950 69.700 69.950 -0.650 346 2,102 +241
Aug10 090924 69.000 69.600 69.000 69.500 -0.300 69 1,400 -11
Total Volume and Open Interest 26,363 143,775 +1,160
Class III Milk(CME)
Sep09 090924 12.08 12.09 12.06 12.06 unch 25 3,648 -40
Oct09 090924 12.70 12.73 12.54 12.55 -0.07 169 3,802 +11
Nov09 090924 13.51 13.66 13.36 13.36 -0.15 230 3,850 -9
Dec09 090924 14.21 14.25 13.94 13.96 -0.20 115 3,955 +9
Jan10 090924 14.31 14.31 13.94 14.00 -0.26 67 1,725 +1
Total Volume and Open Interest 781 24,281 +19
Cocoa(ICE)
Dec09 090924 3136 3136 3055 3066 -89 6,315 60,648 +1,103
Mar10 090924 3155 3155 3075 3084 -91 652 35,800 +35
May10 090924 3167 3167 3090 3099 -88 249 10,739 +133
Jul10 090924 3149 3149 3093 3093 -85 134 4,457 +111
Sep10 090924 3151 3151 3092 3092 -84 10 3,575 +10
Dec10 090924 3153 3153 3094 3094 -83 1 2,008 +0
Mar11 090924 3088 3088 3088 3088 -81 0 3,813 +0
Total Volume and Open Interest 7,361 125,222 +1,392
Coffee "C"(ICE)
Dec09 090924 135.50 135.75 128.50 129.30 -7.10 7,125 66,410 -243
Mar10 090924 138.75 138.75 131.50 132.25 -6.90 886 19,693 +254
May10 090924 139.00 139.00 133.75 134.05 -6.85 142 8,991 +38
Jul10 090924 137.45 137.45 135.80 135.80 -6.65 76 2,726 +60
Sep10 090924 139.15 139.15 137.60 137.60 -6.45 47 3,402 +22
Dec10 090924 141.00 141.00 140.20 140.25 -6.20 74 1,981 +46
Total Volume and Open Interest 8,507 103,868 +294
Orange Juice(ICE)
Nov09 090924 96.15 96.55 91.00 92.05 -5.10 959 22,325 -399
Jan10 090924 99.45 99.45 94.50 95.55 -4.85 77 3,000 +29
Mar10 090924 101.40 101.40 98.25 99.05 -4.80 45 3,258 +35
May10 090924 102.70 102.80 102.40 102.60 -4.75 13 462 +13
Jul10 090924 105.55 105.65 105.55 105.65 -4.55 0 91 +0
Sep10 090924 107.30 107.30 107.30 107.30 -4.55 0 1 +0
Total Volume and Open Interest 1,094 29,317 -322
Sugar #11(ICE)
Oct09 090924 21.58 21.93 21.15 21.44 -0.11 27,176 72,201 -11,215
Mar10 090924 23.04 23.42 22.63 22.92 -0.16 90,748 344,347 +1,413
May10 090924 22.00 22.58 21.76 22.02 -0.14 14,293 77,981 +1,107
Jul10 090924 20.79 21.03 20.45 20.67 -0.12 7,781 117,169 +1,240
Oct10 090924 19.80 20.20 19.77 19.86 -0.05 2,143 82,541 -28
Total Volume and Open Interest 144,170 792,782 -7,305
London Cocoa(LCE)
Dec09 090924 2014 2040 2005 2015 -12 4,446 63,036 +298
Mar10 090924 2025 2058 2023 2031 -13 1,973 35,051 +205
May10 090924 2045 2069 2040 2048 -14 1,899 41,316 +1,092
Jul10 090924 2015 2025 2007 2007 -9 108 9,861 -26
Sep10 090924 2002 2008 1998 1998 -12 0 3,443 +0
Dec10 090924 1996 1996 1992 1992 -13 0 1,050 +0
Mar11 090924 1997 2000 1986 1986 -13 2,000 5,631 +1,708
Total Volume and Open Interest 20,779 157,203 +0
London Sugar(LCE)
Dec09 090924 566.50 577.00 562.10 571.40 -13.10 2,510 26,741 -52
Mar10 090924 582.60 592.60 578.50 587.80 -13.20 2,657 23,572 -168
May10 090924 570.90 581.50 568.50 578.00 -11.50 926 7,615 +373
Aug10 090924 548.00 557.00 543.60 552.60 -9.70 383 6,299 +210
Oct10 090924 523.00 530.60 523.00 530.60 -7.60 364 3,500 +242
Total Volume and Open Interest 6,840 68,660 +605
Cotton(ICE)
Oct09 090924 62.57 63.06 61.88 63.06 +0.13 167 216 -76
Dec09 090924 64.50 64.88 63.32 64.81 +0.13 6,222 105,869 +14
Mar10 090924 66.25 66.67 65.60 66.63 +0.04 888 28,823 +552
May10 090924 67.30 67.90 67.30 67.85 -0.04 251 3,131 -132
Jul10 090924 68.88 68.88 68.80 68.85 -0.06 227 3,832 +164
Oct10 090924 69.75 69.75 69.75 69.75 -0.06 0 70 +0
Total Volume and Open Interest 7,881 146,248 +603
Lumber(CME)
Nov09 090924 175.2 176.6 172.7 173.9 -0.8 110 6,414 -153
Jan10 090924 197.5 197.7 195.6 196.0 -1.0 36 2,561 -28
Mar10 090924 206.6 208.5 206.6 206.6 -2.9 2 157 +0
May10 090924 220.5 220.5 220.5 220.5 -2.4 0 15 +0
Total Volume and Open Interest 148 9,150 -181
Crude Oil(NYM)
Nov09 090924 68.33 68.77 65.60 65.89 -3.08 307,578 304,629 +4,708
Dec09 090924 68.80 69.31 66.10 66.38 -3.13 124,702 180,676 +8,461
Jan10 090924 69.50 69.88 66.69 66.93 -3.13 44,493 62,557 +1,444
Feb10 090924 70.25 70.32 67.37 67.49 -3.11 12,932 27,456 -52
Mar10 090924 70.63 70.85 68.01 68.12 -3.07 7,060 31,396 +55
Apr10 090924 71.59 71.59 68.66 68.77 -2.99 3,980 15,756 -99
May10 090924 71.71 71.71 69.43 69.43 -2.90 4,190 16,130 +604
Jun10 090924 72.76 72.78 69.88 70.07 -2.81 13,304 80,992 +1,195
Jul10 090924 72.95 72.95 70.56 70.56 -2.73 4,092 29,525 +441
Aug10 090924 71.21 71.50 70.89 70.92 -2.67 3,703 11,826 +744
Sep10 090924 73.50 73.55 71.26 71.26 -2.62 3,095 20,889 +1,086
Oct10 090924 73.12 73.13 71.61 71.61 -2.60 2,950 10,792 +977
Nov10 090924 73.51 73.51 71.99 71.99 -2.58 3,139 14,773 +614
Dec10 090924 74.49 74.69 72.13 72.36 -2.56 19,652 104,366 +1,709
Jan11 090924 72.97 72.97 72.57 72.57 -2.53 2,181 13,344 +202
Feb11 090924 73.15 73.15 72.77 72.77 -2.51 933 6,103 +540
Total Volume and Open Interest 564,870 1,144,557 +23,772
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 090924 68.375 68.775 65.600 65.900 -3.075 13,773 4,754 +1,042
Dec09 090924 68.975 69.275 66.125 66.375 -3.125 651 729 +13
Jan10 090924 69.675 69.800 66.800 66.925 -3.125 20 199 +13
Feb10 090924 67.500 67.500 67.500 67.500 -3.100 1 106 +1
Mar10 090924 68.125 68.125 68.125 68.125 -3.075 0 5 +0
Apr10 090924 68.775 68.775 68.775 68.775 -2.975      
May10 090924 69.425 69.425 69.425 69.425 -2.900 0 2 +0
Jun10 090924 71.225 71.225 70.075 70.075 -2.800 0 9 +0
Total Volume and Open Interest 14,445 5,888 +1,069
Heating Oil(NYM)
Oct09 090924 174.92 175.74 167.31 168.14 -7.80 20,376 26,225 -3,636
Nov09 090924 177.86 178.71 170.25 171.08 -7.96 36,366 63,033 +378
Dec09 090924 181.21 181.63 173.48 174.30 -7.91 16,323 57,318 +175
Jan10 090924 184.38 184.75 176.97 177.70 -7.77 5,291 31,359 +258
Feb10 090924 186.64 186.64 179.45 180.14 -7.66 2,116 17,114 +341
Mar10 090924 186.79 186.92 181.14 181.82 -7.58 1,595 15,447 +55
Apr10 090924 188.80 188.80 182.97 182.97 -7.63 1,369 12,055 -5
May10 090924 189.97 189.97 184.00 184.22 -7.58 617 11,715 +263
Jun10 090924 190.94 192.07 185.00 185.52 -7.53 2,267 21,386 -45
Jul10 090924 191.63 191.63 187.28 187.32 -7.48 456 7,084 +59
Aug10 090924 193.80 193.80 189.20 189.37 -7.33 584 3,393 +112
Sep10 090924 195.10 195.10 191.48 191.52 -7.28 557 6,130 -18
Total Volume and Open Interest 90,792 314,636 -1,845
Gasoline(NYMEX)
Oct09 090924 169.94 170.00 162.00 163.66 -6.83 23,712 27,369 -5,985
Nov09 090924 171.21 171.75 163.69 164.93 -7.18 37,921 76,377 +2,160
Dec09 090924 172.22 173.12 165.42 166.55 -7.19 15,755 32,833 -577
Jan10 090924 175.00 175.62 168.35 169.12 -7.04 4,772 21,117 +600
Feb10 090924 177.00 177.29 171.32 171.65 -6.96 1,728 6,137 +47
Mar10 090924 177.48 177.48 174.25 174.25 -6.86 1,492 11,471 +542
Apr10 090924 193.50 193.50 186.90 186.90 -6.86 542 6,546 -99
May10 090924 187.70 188.05 187.55 188.05 -6.86 713 3,969 -172
Jun10 090924 194.90 195.00 188.80 188.85 -6.81 1,026 6,101 -412
Jul10 090924 189.00 189.00 189.00 189.00 -6.71 222 1,497 +5
Total Volume and Open Interest 88,202 202,519 -3,853
e-miNY RBOB Gasoline(NYM)
Oct09 090924 163.66 163.66 163.66 163.66 -6.83 0 1 +0
Nov09 090924 164.93 164.93 164.93 164.93 -7.18      
Dec09 090924 166.55 166.55 166.55 166.55 -7.19 0 2 +0
Jan10 090924 169.12 169.12 169.12 169.12 -7.04      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090924 3.828 3.999 3.732 3.955 +0.095 144,334 47,428 -14,529
Nov09 090924 4.715 4.919 4.665 4.896 +0.142 80,472 165,246 +4,749
Dec09 090924 5.400 5.612 5.370 5.592 +0.146 18,977 66,940 +695
Jan10 090924 5.667 5.869 5.643 5.850 +0.144 18,036 73,221 -2,271
Feb10 090924 5.730 5.899 5.670 5.884 +0.143 3,732 24,320 -59
Mar10 090924 5.670 5.861 5.657 5.844 +0.138 6,521 45,068 -602
Apr10 090924 5.681 5.832 5.640 5.816 +0.125 5,299 40,163 +103
May10 090924 5.742 5.856 5.720 5.847 +0.119 2,248 21,344 +96
Jun10 090924 5.800 5.932 5.778 5.920 +0.117 877 10,502 -52
Jul10 090924 5.915 6.026 5.867 6.010 +0.112 1,939 11,180 +201
Aug10 090924 6.004 6.104 5.960 6.094 +0.105 1,351 9,127 +292
Sep10 090924 6.050 6.171 6.050 6.167 +0.098 798 8,863 -214
Oct10 090924 6.227 6.339 6.150 6.321 +0.092 3,431 24,034 -285
Nov10 090924 6.603 6.675 6.590 6.673 +0.081 206 6,489 +48
Dec10 090924 6.951 7.035 6.905 7.018 +0.074 249 16,868 +24
Jan11 090924 7.168 7.260 7.140 7.246 +0.072 865 9,525 -245
Total Volume and Open Interest 290,362 698,897 -11,404
Brent Crude Oil(ICE)
Nov09 090924 67.56 67.98 64.58 64.82 -3.17 155,922 133,392 -10,158
Dec09 090924 68.28 68.70 65.36 65.60 -3.12 65,373 165,078 +815
Jan10 090924 69.10 69.35 66.13 66.34 -3.07 21,152 53,943 +155
Feb10 090924 69.84 69.84 67.00 67.03 -3.02 5,851 26,844 -75
Mar10 090924 70.50 70.50 67.71 67.71 -2.98 5,498 16,661 +186
Apr10 090924 71.10 71.10 68.41 68.41 -2.94 3,633 14,388 -157
May10 090924 71.74 71.74 69.11 69.11 -2.87 2,330 8,208 +479
Jun10 090924 72.54 72.54 69.67 69.75 -2.81 6,732 53,716 +284
Jul10 090924 72.55 72.60 70.28 70.28 -2.77 1,945 10,213 +527
Aug10 090924 70.71 70.71 70.71 70.71 -2.75 1,352 6,778 +27
Sep10 090924 71.09 71.09 71.09 71.09 -2.72 1,194 4,452 +324
Oct10 090924 71.90 71.90 71.35 71.47 -2.69 929 7,106 +697
Nov10 090924 71.77 71.77 71.77 71.77 -2.67 895 4,797 +984
Dec10 090924 74.50 74.60 71.83 72.07 -2.63 9,472 70,586 -4,680
Total Volume and Open Interest 284,092 664,064 -10,309
Gas Oil(ICE)
Oct09 090924 557.00 559.00 532.50 539.25 -18.25 48,460 73,113 +319
Nov09 090924 562.25 566.50 540.25 547.50 -18.00 51,495 84,722 +4,597
Dec09 090924 573.75 574.25 548.75 555.75 -17.50 34,639 91,494 +65
Jan10 090924 581.00 581.25 559.50 565.25 -17.00 7,894 51,749 +115
Feb10 090924 589.75 589.75 568.75 572.75 -16.50 3,327 24,264 +787
Mar10 090924 593.00 593.75 575.00 579.00 -16.50 2,067 23,659 +61
Apr10 090924 601.00 601.00 581.50 585.25 -16.50 2,237 13,992 +303
May10 090924 587.50 591.25 587.50 591.25 -16.50 1,663 14,623 -160
Jun10 090924 613.50 613.50 593.00 596.75 -16.25 2,450 37,442 +280
Jul10 090924 613.00 613.00 604.50 604.50 -16.00 571 11,933 +112
Total Volume and Open Interest 160,505 543,542 +8,001
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090924 1.650 1.665 1.650 1.663 +0.008 56 266 -56
Nov09 090924 1.615 1.621 1.615 1.621 +0.001 248 494 -39
Dec09 090924 1.600 1.615 1.600 1.615 -0.003 203 624 +175
Jan10 090924 1.619 1.619 1.615 1.617 +0.001 26 760 +14
Feb10 090924 1.615 1.623 1.615 1.620 -0.002 83 230 -24
Mar10 090924 1.633 1.633 1.629 1.629 +0.007 83 292 -54
Apr10 090924 1.637 1.637 1.625 1.625 +0.001 0 506 +0
Total Volume and Open Interest 742 4,683 +49
WTI Crude Oil(ICE)
Nov09 090924 68.35 68.75 65.58 65.89 -3.08 105,174 113,669 -4,540
Dec09 090924 69.07 69.31 66.10 66.38 -3.13 54,581 93,159 +4,807
Jan10 090924 69.58 69.85 66.69 66.93 -3.13 12,724 19,486 +545
Feb10 090924 70.15 70.21 67.31 67.49 -3.11 3,977 14,300 +201
Mar10 090924 70.75 70.80 67.98 68.12 -3.07 3,308 13,983 +585
Apr10 090924 71.33 71.33 68.58 68.77 -2.99 1,886 6,001 +151
May10 090924 71.92 71.92 69.24 69.43 -2.90 1,658 5,901 +52
Jun10 090924 72.72 72.72 69.88 70.07 -2.81 3,678 22,739 +6
Jul10 090924 72.98 72.98 70.56 70.56 -2.73 936 24,751 -655
Aug10 090924 72.70 72.70 70.92 70.92 -2.67 839 6,209 +241
Sep10 090924 72.78 72.78 71.26 71.26 -2.62 738 8,374 +194
Oct10 090924 71.85 71.85 71.61 71.61 -2.60 269 5,012 -4
Nov10 090924 71.99 71.99 71.99 71.99 -2.58 177 6,174 +1,490
Dec10 090924 74.57 74.65 72.12 72.36 -2.56 5,691 56,230 -2,929
Jan11 090924 72.87 72.87 72.57 72.57 -2.53 115 10,779 +1,455
Feb11 090924 72.77 72.77 72.77 72.77 -2.51 22 3,360 +22
Total Volume and Open Interest 197,131 483,001 +2,301
US Dollar Index(ICE)
Dec09 090924 76.595 77.255 76.280 77.115 +0.820 7,529 32,234 +574
Mar10 090924 76.760 77.370 76.760 77.370 +0.820 15 2,046 +5
Jun10 090924 77.685 77.685 77.685 77.685 +0.820 0 3 +0
Total Volume and Open Interest 7,544 34,283 +579
Australian Dollar(CME)
Dec09 090924 86.19 87.15 85.65 85.96 -1.03 63,251 110,541 +463
Mar10 090924 86.02 86.39 84.96 85.24 -1.04 116 163 +56
Jun10 090924 84.42 85.44 84.42 84.42 -1.02      
Total Volume and Open Interest 63,367 110,719 +519
British Pound(CME)
Dec09 090924 163.30 164.16 160.21 160.60 -3.56 117,524 79,622 +1,787
Mar10 090924 163.52 164.19 160.27 160.61 -3.58 95 214 -59
Jun10 090924 160.62 164.18 160.60 160.62 -3.56 4 6 +4
Total Volume and Open Interest 117,623 79,862 +1,732
Canadian Dollar(CME)
Dec09 090924 92.88 93.40 91.34 91.74 -1.78 55,216 89,737 +2,043
Mar10 090924 92.97 93.54 91.35 91.73 -1.77 49 1,255 +10
Jun10 090924 92.85 93.50 91.35 91.72 -1.78 3 284 +0
Sep10 090924 92.06 93.47 91.33 91.68 -1.79 5 365 +3
Total Volume and Open Interest 55,279 91,672 +2,059
Japanese Yen(CME)
Dec09 090924 109.39 110.74 109.19 109.59 -0.15 75,322 116,407 -3,116
Mar10 090924 110.64 110.80 109.34 109.69 -0.14 9 79 +8
Jun10 090924 109.83 110.78 109.68 109.83 -0.14 0 1 +0
Total Volume and Open Interest 75,331 116,508 -3,108
Swiss Franc(CME)
Dec09 090924 97.12 98.02 96.91 97.13 -0.70 33,810 51,856 -140
Mar10 090924 97.22 98.07 97.04 97.22 -0.71 3 88 +2
Jun10 090924 97.35 98.08 97.35 97.35 -0.73      
Total Volume and Open Interest 33,813 51,945 -138
EuroFX(CME)
Dec09 090924 146.99 148.02 146.27 146.53 -1.44 229,402 165,128 +5,032
Mar10 090924 147.60 147.98 146.27 146.52 -1.44 85 640 +31
Jun10 090924 146.51 147.95 146.51 146.51 -1.44 0 53 +0
Total Volume and Open Interest 229,487 165,827 +5,063
Mexican Peso(CME)
Oct09 090924 735.2 747.0 735.2 735.2 -11.8      
Nov09 090924 732.2 744.0 732.2 732.2 -11.8      
Total Volume and Open Interest 12,991 50,554 +19
Brazilian Real(CME)
Oct09 090924 553.90 560.40 553.90 553.90 -6.50      
Nov09 090924 550.75 558.40 550.75 550.75 -7.65      
Dec09 090924 546.50 546.50 546.50 546.50 -8.00 540 3,190 +198
Jan10 090924 544.80 552.55 544.80 544.80 -7.75      
Total Volume and Open Interest 540 3,190 +198
30-Year T-Bonds(CBOT)
Dec09 090924 119~200 120~100 119~130 119~310 +0~090 251,286 727,300 -11,221
Mar10 090924 119~070 119~200 118~310 119~100 +0~110 25 155 +1
Jun10 090924 118~100 118~100 117~310 118~100 +0~110 0 3 +0
Total Volume and Open Interest 251,311 727,458 -11,220
10-Year T-Notes(CBOT)
Dec09 090924 117~125 117~300 117~085 117~225 +0~085 853,440 1,099,501 +9,785
Mar10 090924 115~280 116~135 115~280 116~115 -0~020 10 0 +0
Jun10 090924 115~115 115~135 115~115 115~115 -0~020      
Total Volume and Open Interest 853,450 1,099,501 +9,785
5-Year T-Notes(CBOT)
Sep09 090924 116~117 117~007 116~111 117~003 +0~020 1,113 12,774 +208
Dec09 090924 115~080 115~109 115~080 115~103 +0~023 467,228 787,676 -1,998
Mar10 090924 115~095 115~095 115~072 115~095 +0~023      
Total Volume and Open Interest 468,341 800,450 -1,790
2 Year T-Notes(CBOT)
Sep09 090924 109~010 109~015 109~010 109~014 +0~004 8,622 23,157 +1,599
Dec09 090924 108~057 108~067 108~057 108~065 +0~008 134,053 754,837 +4,956
Mar10 090924 108~065 108~065 108~057 108~065 +0~008      
Total Volume and Open Interest 142,675 777,994 +6,555
Eurodollars(CME)
Dec09 090924 99.600 99.625 99.595 99.605 -0.005 224,306 960,769 +2,174
Mar10 090924 99.415 99.425 99.400 99.405 -0.020 266,417 966,059 -11,759
Jun10 090924 99.090 99.105 99.055 99.090 -0.005 301,962 813,923 -13,176
Sep10 090924 98.700 98.740 98.660 98.720 +0.025 258,839 675,258 +10,871
Dec10 090924 98.285 98.360 98.250 98.335 +0.055 295,482 815,253 -8,622
Mar11 090924 97.910 97.995 97.870 97.975 +0.080 199,852 454,129 +7,037
Jun11 090924 97.535 97.645 97.515 97.620 +0.095 166,184 452,730 +7,420
Sep11 090924 97.220 97.320 97.190 97.300 +0.100 112,339 272,857 -1,371
Dec11 090924 96.905 97.015 96.885 96.985 +0.100 65,163 200,420 +3,329
Mar12 090924 96.665 96.755 96.640 96.730 +0.090 57,009 154,787 +4,438
Jun12 090924 96.415 96.520 96.410 96.495 +0.085 48,893 131,932 +4,628
Sep12 090924 96.235 96.335 96.235 96.310 +0.085 31,715 77,884 +665
Dec12 090924 96.085 96.160 96.060 96.135 +0.085 9,152 52,397 -202
Mar13 090924 95.940 96.045 95.935 96.020 +0.085 8,713 59,425 +194
Jun13 090924 95.850 95.920 95.820 95.900 +0.085 5,579 31,810 +237
Sep13 090924 95.720 95.810 95.710 95.790 +0.085 5,755 44,318 +312
Dec13 090924 95.625 95.690 95.595 95.675 +0.085 3,250 27,501 -486
Mar14 090924 95.555 95.620 95.515 95.605 +0.085 2,523 24,704 +77
Total Volume and Open Interest 2,103,453 6,458,224 +10,768
30 Day Federal Funds(CBOT)
Sep09 090924 99.845 99.845 99.842 99.842 unch 2,297 38,140 -226
Oct09 090924 99.835 99.840 99.830 99.835 +0.005 5,897 52,158 +1,444
Nov09 090924 99.820 99.830 99.820 99.825 +0.005 4,396 64,397 -498
Dec09 090924 99.820 99.830 99.820 99.820 unch 5,765 62,313 +916
Jan10 090924 99.805 99.805 99.805 99.805 unch 7,692 46,535 -906
Feb10 090924 99.745 99.765 99.745 99.750 +0.005 8,922 57,865 -1,370
Total Volume and Open Interest 52,131 444,409 -797
30 Day Fed Funds(e-CBOT)
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
Feb10 090519 99.505 99.520 99.500 99.515 +0.005 2,273 23,595 +726
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Dec09 090924 99.520 99.520 99.520 99.520 unch 0 932 +0
Mar10 090924 99.565 99.565 99.565 99.565 +0.015 0 814 +0
Jun10 090924 99.540 99.540 99.540 99.540 unch      
Sep10 090924 99.530 99.530 99.530 99.530 +0.010      
Dec10 090924 99.485 99.485 99.485 99.485 unch      
Mar11 090924 99.400 99.400 99.400 99.400 unch      
Jun11 090924 99.340 99.340 99.340 99.340 unch      
Sep11 090924 99.340 99.340 99.340 99.340 unch      
Dec11 090924 99.145 99.145 99.145 99.145 unch      
Mar12 090924 99.110 99.110 99.110 99.110 unch      
Total Volume and Open Interest 0 1,746 +0
3-Mth Euro-Yen(SGX)
Dec09 090924 99.51 99.52 99.51 99.52 unch 250 5,837 +159
Mar10 090924 99.55 99.55 99.55 99.55 unch 0 4,146 +0
Jun10 090924 99.54 99.54 99.54 99.54 unch 0 2,052 +0
Sep10 090924 99.53 99.53 99.53 99.53 unch 0 1,084 +0
Dec10 090924 99.49 99.49 99.49 99.49 unch 0 574 +0
Mar11 090924 99.40 99.40 99.40 99.40 unch 0 562 +0
Jun11 090924 99.34 99.34 99.34 99.34 unch 0 52 +0
Sep11 090924 99.34 99.34 99.34 99.34 unch 0 51 +0
Total Volume and Open Interest 250 15,830 +159
Japanese Gov't Bonds(SGX)
Dec09 090924 138.65 138.92 138.60 138.89 +0.31 1,593 14,323 +745
Mar10 090924 138.66 138.66 138.66 138.66 +0.31      
Jun10 090924 138.66 138.66 138.66 138.66 +0.31      
Total Volume and Open Interest 1,593 14,323 +745
Euro-Bund(EUREX)
Dec09 090924 120.80 121.22 120.66 121.12 +0.64 715,742 918,258 +13,368
Mar10 090924 120.57 120.80 120.34 120.80 +0.68 1,176 90 +3
Jun10 090924 120.52 120.52 120.52 120.52 +0.64 0 1 +0
Total Volume and Open Interest 716,918 918,349 +13,371
Euro-Bobl(EUREX)
Dec09 090924 115.22 115.46 115.16 115.40 +0.38 498,686 722,370 +49,836
Mar10 090924 115.06 115.18 114.90 115.14 +0.44 729 1,101 +600
Jun10 090924 114.70 114.70 114.70 114.70 +0.38      
Total Volume and Open Interest 499,415 723,471 +50,436
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090924 99.305 99.315 99.300 99.300 +0.005 51 15,425 -27
Mar10 090924 99.140 99.140 99.130 99.130 +0.020 0 5,292 -1
Total Volume and Open Interest 107 28,893 +10
Long Gilt(LIFFE)
Sep09 090924 118~31 119~07 118~25 119~07 +0~19 800 17,621 -462
Dec09 090924 117~10 117~19 117~01 117~17 +0~20 72,623 241,368 +1,694
Total Volume and Open Interest 73,423 258,989 +1,232
3-Mth Short Sterling(LIFFE)
Dec09 090924 99.49 99.52 99.46 99.48 unch 118,971 438,514 -8,321
Mar10 090924 99.19 99.22 99.18 99.20 +0.03 126,094 386,526 +14,893
Jun10 090924 98.71 98.73 98.67 98.71 +0.06 104,601 368,699 +5,568
Sep10 090924 98.11 98.20 98.10 98.17 +0.10 92,955 272,733 -7,823
Dec10 090924 97.55 97.66 97.53 97.63 +0.12 83,565 279,770 -5,630
Mar11 090924 97.08 97.21 97.05 97.17 +0.14 59,022 206,979 +4,736
Total Volume and Open Interest 686,649 2,399,968 +11,363
3-Mth Euribor(LIFFE)
Dec09 090924 99.305 99.320 99.295 99.300 +0.005 102,030 673,299 -12,595
Mar10 090924 99.135 99.150 99.120 99.130 +0.020 96,929 493,147 +2,487
Jun10 090924 98.840 98.860 98.825 98.850 +0.045 99,018 478,903 +4,907
Total Volume and Open Interest 653,521 3,132,293 +4,814
3-Mth Aus T-Bills(SFE)
Dec09 090924 96.29 96.33 96.26 96.29 unch 12,297 323,159 +4,748
Mar10 090924 95.64 95.69 95.60 95.68 +0.03 5,109 173,563 -182
Jun10 090924 95.12 95.16 95.05 95.14 +0.02 4,688 100,870 +1,678
Sep10 090924 94.77 94.81 94.71 94.79 +0.02 2,409 69,501 +752
Dec10 090924 94.55 94.58 94.52 94.55 +0.01 1,585 45,091 -610
Mar11 090924 94.38 94.42 94.34 94.37 +0.01 785 24,951 +500
Jun11 090924 94.21 94.24 94.17 94.20 +0.01 927 16,893 -626
Sep11 090924 94.01 94.09 94.01 94.05 +0.02 291 9,624 +177
Dec11 090924 93.89 93.90 93.89 93.90 +0.02 42 3,799 +10
Mar12 090924 93.76 93.77 93.76 93.77 +0.04 17 1,436 +17
Total Volume and Open Interest 28,150 769,428 +6,415
10-Year Aus T-Bonds(SFE)
Dec09 090924 94.58 94.64 94.52 94.63 +0.06 17,604 305,510 +3,503
Mar10 090924 94.63 94.63 94.63 94.63 +0.06      
Total Volume and Open Interest 17,604 305,510 +3,503
3-Year Aus T-Bonds(SFE)
Dec09 090924 95.04 95.11 94.97 95.08 +0.03 69,707 342,450 -14,254
Mar10 090924 95.08 95.08 95.08 95.08 +0.03      
Total Volume and Open Interest 69,707 342,450 -14,254
Gold(CMX)
Oct09 090924 1007.6 1019.8 990.7 997.6 -15.5 9,995 16,705 -1,370
Dec09 090924 1008.7 1021.0 991.3 998.9 -15.5 111,428 340,458 +4,670
Feb10 090924 1010.2 1021.0 992.9 1000.0 -15.7 1,578 21,853 -226
Apr10 090924 1014.4 1021.4 993.9 1001.0 -15.8 723 22,273 -112
Jun10 090924 1013.6 1022.5 997.0 1002.2 -16.0 504 12,747 +216
Aug10 090924 1021.3 1021.3 1000.0 1003.6 -16.2 136 7,329 +139
Oct10 090924 1005.3 1005.3 1005.3 1005.3 -16.3 42 3,831 +0
Dec10 090924 1007.4 1007.4 1007.4 1007.4 -16.5 313 12,372 +107
Feb11 090924 1006.6 1010.0 1006.5 1010.0 -16.8 0 1,012 +0
Apr11 090924 1012.9 1012.9 1012.9 1012.9 -17.2 0 447 +0
Jun11 090924 1016.1 1016.1 1016.1 1016.1 -17.6 0 9,130 +0
Total Volume and Open Interest 125,210 470,612 +3,467
Silver(CMX)
Sep09 090924 1677.5 1677.5 1626.0 1627.3 -61.5 13 155 -10
Dec09 090924 1680.0 1704.5 1618.5 1629.5 -61.5 28,002 95,533 +427
Mar10 090924 1680.0 1706.5 1630.0 1632.6 -61.8 819 13,493 +250
May10 090924 1638.5 1638.5 1634.3 1634.3 -62.1 11 2,319 +4
Jul10 090924 1696.5 1696.5 1635.0 1636.2 -62.2 40 2,817 +32
Sep10 090924 1697.5 1697.5 1638.1 1638.1 -62.2 5 2,921 +4
Dec10 090924 1697.0 1697.0 1638.5 1641.5 -62.7 14 3,501 +124
Total Volume and Open Interest 28,974 129,030 +846
Platinum(NYMEX)
Oct09 090924 1323.5 1332.3 1298.6 1308.5 -19.3 3,814 13,117 -2,053
Jan10 090924 1330.0 1337.2 1304.2 1313.7 -19.1 2,829 17,142 +2,185
Apr10 090924 1338.0 1338.0 1317.6 1319.2 -19.1 50 193 +50
Total Volume and Open Interest 6,693 30,452 +182
Palladium(NYMEX)
Sep09 090924 301.85 301.85 297.55 297.55 +0.25 2 287 +2
Dec09 090924 297.50 303.55 294.00 297.90 +0.25 2,677 20,662 -1,989
Mar10 090924 300.00 300.00 296.75 298.90 +0.25 5 249 +4
Total Volume and Open Interest 2,685 21,199 -1,982
Copper(CMX)
Sep09 090924 276.00 276.60 267.70 269.95 -9.70 406 1,036 -277
Dec09 090924 276.00 280.20 268.60 270.95 -9.85 19,664 84,967 +342
Mar10 090924 278.95 280.30 270.00 272.35 -9.95 1,180 14,206 +482
May10 090924 275.55 275.55 271.95 272.60 -9.95 145 2,369 +65
Jul10 090924 272.70 272.90 272.30 272.30 -9.95 24 2,006 +12
Total Volume and Open Interest 22,136 117,769 +521
DJIA Index(CBOT)
Dec09 090924 9700 9754 9600 9635 -82 863 7,892 -30
Mar10 090924 9690 9690 9565 9576 -83 54 834 +20
Jun10 090924 9520 9602 9520 9520 -82      
Sep10 090924 9465 9547 9465 9465 -82      
Total Volume and Open Interest 917 8,726 -10
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090924 9713 9757 9600 9635 -82 151,358 64,440 +476
Mar10 090924 9640 9665 9545 9576 -83 89 196 +30
Jun10 090924 9520 9520 9520 9520 -82 0 2 +0
Total Volume and Open Interest 151,447 64,638 +506
S & P 500(CME)
Dec09 090924 1058.60 1058.60 1043.40 1044.60 -14.30 15,054 362,330 +1,007
Mar10 090924 1042.00 1055.50 1037.50 1039.80 -14.70 22 4,277 +14
Jun10 090924 1036.00 1051.70 1033.70 1036.00 -14.70 0 177 +0
Sep10 090924 1033.00 1048.70 1030.70 1033.00 -14.70      
Total Volume and Open Interest 15,076 366,789 +1,021
S & P 500 E-Mini(Globex)
Dec09 090924 1058.50 1064.00 1041.00 1044.25 -14.75 2,129,823 2,292,316 +10,327
Mar10 090924 1054.25 1059.00 1036.75 1039.75 -14.75 1,007 1,315 +66
Total Volume and Open Interest 2,130,832 2,293,642 +10,395
NASDAQ 100(CME)
Dec09 090924 1722.00 1736.80 1696.50 1699.50 -26.00 973 17,803 -87
Mar10 090924 1705.00 1705.00 1697.50 1697.50 -26.30 0 1 +0
Jun10 090924 1696.50 1702.80 1696.50 1696.50 -26.30      
Total Volume and Open Interest 973 17,804 -87
NASDAQ 100 E-Mini(Globex)
Dec09 090924 1724.30 1724.30 1696.00 1696.30 -29.20 311,914 289,270 +1,496
Mar10 090924 1723.80 1734.00 1694.80 1697.50 -26.30 27 74 +3
Total Volume and Open Interest 311,941 289,345 +1,499
S & P Midcap 400(CME)
Dec09 090924 694.00 695.50 676.50 679.30 -13.90 27 2,418 -7
Mar10 090924 677.30 678.70 677.30 677.30 -13.90      
Jun10 090924 675.30 676.70 675.30 675.30 -13.90      
Total Volume and Open Interest 27 2,418 -7
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090924 10385 10535 10360 10400 unch 8,251 34,652 +1,181
Mar10 090924 10425 10480 10425 10425 unch      
Total Volume and Open Interest 8,251 34,652 +1,181
Nikkei 225(SGX)
Dec09 090924 10340 10525 10330 10445 +100 93,983 173,059 +4,685
Mar10 090924 10470 10470 10470 10470 +105 0 516 +0
Jun10 090924 10490 10490 10490 10490 +105 0 320 +0
Total Volume and Open Interest 94,234 180,455 +4,685
CAC 40(EURONEXT)
Oct09 090924 3808.5 3852.5 3748.0 3758.5 -64.0 83,053 375,056 +9,260
Nov09 090924 3794.0 3825.0 3744.0 3744.0 -64.0 26 304 +14
Dec09 090924 3786.0 3828.5 3728.0 3736.0 -64.5 362 38,718 +100
Total Volume and Open Interest 83,441 415,130 +9,374
Hang Seng Index(HKFE)
Sep09 090924 21433 21466 20937 20965 -605 58,520 86,252 -3,016
Oct09 090924 21450 21452 20930 20950 -610 5,459 8,292 +3,192
Total Volume and Open Interest 64,130 99,153 +251
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090924 5679.0 5744.0 5585.5 5613.5 -82.5 130,925 159,292 +164
Mar10 090924 5683.5 5742.0 5591.0 5616.0 -83.0 979 4,899 +282
Total Volume and Open Interest 132,097 164,540 +513
FT-SE 100(EURONEXT)
Dec09 090924 5092.00 5139.00 5036.00 5056.00 -51.50 103,287 625,444 +2,956
Mar10 090924 5040.00 5088.50 5009.00 5009.00 -52.00 138 1,601 +7
Jun10 090924 4966.50 4966.50 4966.50 4966.50 -51.50 186 529 +186
Total Volume and Open Interest 103,611 627,574 +3,149
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090924 4740.0 4773.0 4699.0 4727.0 -20.0 31,623 229,768 +10,288
Mar10 090924 4750.0 4750.0 4713.0 4715.0 -20.0 39 4,546 +1
Total Volume and Open Interest 31,814 235,875 +10,438
GSCI(CME)
Oct09 090924 451.75 452.00 439.00 439.00 -18.00 355 16,698 +158
Nov09 090924 446.50 462.05 446.50 446.50 -15.50 0 10 +0
Dec09 090924 456.50 468.55 453.50 453.50 -15.00      
Total Volume and Open Interest 355 16,708 +158
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