Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 15, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091015 994.00 999.00 971.00 983.00 -11.00 96,997 165,264 -4,455
Jan10 091015 997.50 1002.50 975.00 987.75 -10.25 43,830 152,731 +4,393
Mar10 091015 999.00 1002.50 976.25 990.25 -8.75 12,275 49,181 +1,053
May10 091015 995.00 995.00 971.00 986.75 -6.75 6,983 26,386 -557
Jul10 091015 989.75 994.50 968.50 987.50 -3.50 8,859 34,961 +881
Aug10 091015 985.00 987.50 985.00 985.00 -2.50 184 649 +33
Sep10 091015 970.00 978.00 966.50 978.00 unch 66 183 -7
Nov10 091015 975.00 980.75 956.00 978.50 +2.25 3,301 43,064 -111
Jan11 091015 979.00 984.25 979.00 984.25 +2.25 4 247 -8
Mar11 091015 986.50 986.50 983.25 986.50 +3.25 0 73 +0
May11 091015 985.00 985.00 982.50 985.00 +2.50 0 8 +0
Jul11 091015 984.75 984.75 982.50 984.75 +2.25 6 20 +1
Aug11 091015 983.00 983.00 980.00 983.00 +3.00      
Sep11 091015 976.00 976.00 973.00 976.00 +3.00 0 1 +0
Total Volume and Open Interest 172,552 474,003 +1,246
Soybean Meal(CBOT)
Dec09 091015 305.20 306.50 293.00 296.20 -9.50 29,824 77,543 +1,196
Jan10 091015 302.70 303.40 291.60 293.30 -9.40 2,755 17,400 +479
Mar10 091015 299.50 300.40 289.50 291.30 -8.70 3,447 14,238 +696
May10 091015 294.60 294.60 287.00 288.30 -7.20 3,019 14,395 +125
Jul10 091015 292.80 294.30 282.00 288.20 -5.80 1,913 12,871 +301
Aug10 091015 294.10 294.10 286.90 287.80 -5.50 214 3,045 +18
Sep10 091015 285.00 291.50 285.00 286.10 -5.40 53 2,808 -1
Oct10 091015 282.60 287.30 282.50 284.50 -2.80 67 2,279 -4
Dec10 091015 278.30 285.50 278.30 284.50 -2.50 177 8,288 -26
Jan11 091015 285.00 287.50 285.00 285.00 -2.50 0 404 +0
Total Volume and Open Interest 41,469 153,502 +2,150
Soybean Oil(CBOT)
Dec09 091015 36.14 36.98 35.45 36.78 +0.60 36,335 115,278 -238
Jan10 091015 36.74 37.42 35.90 37.22 +0.59 11,399 63,438 +1,867
Mar10 091015 37.06 37.76 36.37 37.55 +0.56 5,201 22,255 +678
May10 091015 37.40 37.98 36.71 37.81 +0.54 1,023 10,319 -65
Jul10 091015 37.32 38.24 36.90 38.06 +0.53 924 11,359 +101
Aug10 091015 37.78 38.16 37.63 38.16 +0.53 72 918 -1
Sep10 091015 37.93 38.26 37.73 38.26 +0.53 34 688 +20
Oct10 091015 38.34 38.34 37.83 38.34 +0.51 27 524 -13
Dec10 091015 37.97 38.54 37.62 38.54 +0.48 235 9,709 -53
Jan11 091015 38.64 38.64 38.16 38.64 +0.48 0 7 +0
Total Volume and Open Interest 55,253 234,500 +1,879
Canola(WCE)
Nov09 091015 391.1 391.1 382.5 385.7 -3.3 9,332 42,215 -4,850
Jan10 091015 393.8 394.5 386.6 389.6 -3.2 8,344 56,033 +3,478
Mar10 091015 395.0 396.0 391.2 394.9 -2.4 1,048 4,903 +404
May10 091015 399.4 399.4 398.6 398.6 -1.9 40 1,335 +28
Jul10 091015 399.2 402.1 398.2 402.1 -1.9 37 1,159 -3
Total Volume and Open Interest 18,817 105,856 -930
Corn(CBOT)
Dec09 091015 382.00 383.00 368.50 373.00 -10.00 137,988 514,340 +2,834
Mar10 091015 393.50 394.75 380.50 385.00 -10.00 31,123 175,927 +2,265
May10 091015 400.75 402.50 389.50 393.50 -9.50 5,738 38,958 -362
Jul10 091015 408.00 409.75 397.50 401.25 -9.00 11,621 60,535 -880
Sep10 091015 414.00 415.00 403.75 407.00 -8.00 1,835 15,818 +110
Dec10 091015 418.25 419.00 408.75 413.50 -6.50 18,071 93,016 +4,384
Mar11 091015 417.75 425.25 417.50 423.25 -5.75 538 4,183 +353
May11 091015 429.00 434.50 429.00 429.00 -5.50 37 551 +11
Jul11 091015 440.00 440.00 431.00 435.00 -6.00 336 1,583 +36
Sep11 091015 427.00 431.50 427.00 427.00 -4.50 12 285 +11
Total Volume and Open Interest 207,750 912,471 +8,927
Wheat(CBOT)
Dec09 091015 512.75 513.75 496.25 505.00 -8.00 55,673 192,444 -1,096
Mar10 091015 530.50 532.00 515.50 523.75 -8.25 8,725 55,919 +712
May10 091015 540.00 545.00 528.00 536.50 -8.25 1,942 8,119 -473
Jul10 091015 555.00 555.00 539.50 547.50 -8.25 4,317 47,356 +89
Sep10 091015 567.00 569.00 554.50 561.50 -9.00 284 1,464 -4
Dec10 091015 590.00 591.25 578.00 585.50 -9.25 3,122 23,474 +581
Total Volume and Open Interest 74,199 330,757 -120
Wheat(KCBT)
Dec09 091015 522.75 528.00 511.00 518.00 -6.00 15,381 56,026 -947
Mar10 091015 538.75 543.00 526.75 533.25 -6.00 2,956 25,675 +412
May10 091015 547.50 552.25 538.25 544.75 -6.00 214 5,176 -1
Jul10 091015 559.00 565.00 550.75 556.75 -5.75 1,694 20,640 +338
Sep10 091015 574.75 574.75 563.00 568.50 -5.75 107 1,247 +32
Dec10 091015 588.75 593.75 580.00 586.25 -6.00 1,064 17,317 +226
Total Volume and Open Interest 21,457 126,453 +68
Wheat(MGE)
Dec09 091015 538.00 539.75 526.50 531.25 -10.00 3,109 18,118 -293
Mar10 091015 555.00 555.00 542.00 546.50 -10.25 731 9,906 -32
May10 091015 563.75 565.50 553.75 557.00 -11.25 170 3,666 +14
Jul10 091015 573.50 576.50 564.00 566.50 -12.25 354 7,266 +97
Sep10 091015 587.50 587.75 575.75 578.50 -11.00 127 2,016 +12
Total Volume and Open Interest 4,670 44,145 -167
Oats(CBOT)
Dec09 091015 250.50 251.75 243.00 250.00 -3.50 1,974 8,634 -371
Mar10 091015 264.00 264.50 257.00 263.00 -3.50 558 4,692 +414
May10 091015 268.00 274.00 266.00 270.50 -3.50 11 28 +2
Jul10 091015 278.50 282.00 278.50 278.50 -3.50 0 5 +0
Total Volume and Open Interest 2,554 13,399 +56
Rough Rice(CBOT)
Nov09 091015 14.02 14.14 13.60 13.80 -0.24 1,040 5,707 +134
Jan10 091015 14.24 14.38 13.89 14.03 -0.24 753 3,684 +237
Mar10 091015 14.52 14.60 14.15 14.27 -0.25 163 1,750 +70
May10 091015 14.52 14.77 14.52 14.52 -0.24 42 372 +5
Total Volume and Open Interest 2,092 12,508 +486
Live Cattle(CME)
Oct09 091015 83.350 83.900 83.350 83.800 +0.550 2,731 7,584 -904
Dec09 091015 85.700 85.885 85.250 85.650 +0.070 17,383 126,109 +711
Feb10 091015 86.080 86.330 85.750 86.050 +0.150 6,785 59,243 +781
Apr10 091015 88.135 88.430 87.950 88.250 +0.115 3,390 42,231 +463
Jun10 091015 85.480 85.680 85.035 85.285 +0.085 1,107 15,980 +62
Aug10 091015 86.100 86.250 85.750 85.850 -0.100 623 3,502 +383
Total Volume and Open Interest 32,414 258,548 +1,695
Feeder Cattle(CME)
Oct09 091015 93.900 94.550 93.900 94.135 +0.405 354 2,905 -188
Nov09 091015 94.500 95.135 94.480 94.600 +0.450 2,271 10,345 -707
Jan10 091015 95.230 96.000 95.230 95.430 +0.450 1,781 8,952 +298
Mar10 091015 96.500 96.900 96.350 96.385 +0.155 347 2,826 +71
Apr10 091015 97.350 97.750 97.300 97.480 +0.095 49 589 +3
May10 091015 98.300 98.750 98.300 98.550 +0.265 140 1,163 +42
Aug10 091015 99.100 99.500 99.100 99.200 +0.120 17 283 -1
Total Volume and Open Interest 4,959 27,063 -482
Lean Hogs(CME)
Dec09 091015 54.550 54.750 53.750 54.485 +0.235 13,167 71,780 -1,247
Feb10 091015 60.500 61.000 59.900 60.700 +0.450 4,769 33,803 -38
Apr10 091015 65.500 65.830 65.000 65.550 +0.050 2,450 20,343 -61
May10 091015 70.400 71.050 70.400 71.000 -0.035 96 1,158 +64
Jun10 091015 74.000 74.250 73.650 74.225 +0.025 1,901 12,519 +145
Jul10 091015 73.000 73.700 73.000 73.680 +0.230 333 3,723 +232
Aug10 091015 72.800 73.330 72.800 73.300 +0.100 153 2,897 +86
Oct10 091015 65.200 65.900 65.000 65.900 +0.425 98 1,453 +76
Total Volume and Open Interest 22,990 148,883 -6,767
Class III Milk(CME)
Oct09 091015 12.74 12.77 12.68 12.71 -0.05 30 3,638 -55
Nov09 091015 14.56 14.59 14.13 14.16 -0.25 209 4,074 -11
Dec09 091015 14.65 14.75 14.42 14.47 -0.14 136 4,580 +25
Jan10 091015 14.72 14.79 14.49 14.52 -0.16 143 2,176 +42
Feb10 091015 14.79 14.83 14.55 14.57 -0.12 163 1,493 +56
Total Volume and Open Interest 1,114 23,695 +243
Cocoa(ICE)
Dec09 091015 3160 3272 3160 3267 +118 5,499 53,388 +268
Mar10 091015 3193 3299 3193 3295 +120 1,704 37,206 -177
May10 091015 3245 3309 3235 3306 +120 1,078 14,415 +747
Jul10 091015 3300 3308 3300 3308 +120 20 5,260 +6
Sep10 091015 3270 3307 3270 3307 +119 4 3,934 +2
Dec10 091015 3304 3305 3304 3305 +117 9 2,806 -1
Mar11 091015 3292 3300 3289 3300 +121 10 6,678 +8
Total Volume and Open Interest 8,324 128,829 +853
Coffee "C"(ICE)
Dec09 091015 139.25 139.45 136.30 137.75 -1.50 6,334 67,516 +898
Mar10 091015 141.90 142.25 139.20 140.55 -1.50 1,685 23,553 +662
May10 091015 143.90 144.00 141.20 142.50 -1.40 331 10,387 +123
Jul10 091015 145.45 145.45 143.70 144.10 -1.35 83 3,538 +43
Sep10 091015 146.00 146.00 145.35 145.70 -1.35 83 3,793 -20
Dec10 091015 148.20 148.50 147.80 148.10 -1.35 86 2,501 +70
Total Volume and Open Interest 8,619 112,261 +1,783
Orange Juice(ICE)
Nov09 091015 112.55 113.45 110.35 112.75 +0.30 1,600 17,054 +213
Jan10 091015 114.75 116.45 113.30 115.70 +0.40 623 8,955 +311
Mar10 091015 117.50 119.60 116.95 119.15 +0.40 379 4,461 +312
May10 091015 120.75 122.35 120.50 122.35 +0.50 5 2,353 +0
Jul10 091015 123.90 125.50 123.90 125.50 +0.65 0 132 +0
Sep10 091015 128.25 128.25 128.25 128.25 +0.65 0 32 +0
Total Volume and Open Interest 2,607 33,169 +836
Sugar #11(ICE)
Mar10 091015 22.72 23.92 22.59 23.85 +1.14 35,452 366,332 +43
May10 091015 21.76 22.92 21.76 22.86 +1.02 11,660 90,229 +211
Jul10 091015 20.71 21.72 20.71 21.67 +0.89 5,452 120,319 +226
Oct10 091015 20.20 20.96 20.20 20.92 +0.78 1,764 81,817 +17
Mar11 091015 19.90 20.56 19.90 20.51 +0.74 939 46,891 -164
Total Volume and Open Interest 56,099 760,893 +353
London Cocoa(LCE)
Dec09 091015 2090 2136 2084 2127 +32 4,233 55,972 +564
Mar10 091015 2111 2156 2107 2148 +29 2,422 35,721 +456
May10 091015 2135 2179 2131 2173 +33 909 44,518 -414
Jul10 091015 2087 2118 2083 2117 +34 186 11,781 +52
Sep10 091015 2072 2104 2072 2104 +31 107 4,321 +48
Dec10 091015 2093 2093 2093 2093 +31 84 1,338 +48
Mar11 091015 2046 2076 2046 2076 +31 16 6,443 -5
Total Volume and Open Interest 5,083 152,662 +0
London Sugar(LCE)
Dec09 091015 578.50 596.50 573.40 596.50 +15.10 2,814 19,206 -219
Mar10 091015 591.80 612.30 590.30 612.20 +16.80 2,455 30,871 +744
May10 091015 584.90 598.30 582.50 597.70 +16.00 114 9,704 +28
Aug10 091015 562.00 575.10 561.00 573.80 +15.10 64 7,218 +6
Oct10 091015 537.50 548.90 537.20 548.90 +11.80 4 4,205 +0
Total Volume and Open Interest 5,454 72,056 +560
Cotton(ICE)
Dec09 091015 67.05 69.49 66.12 67.64 +0.56 15,901 111,667 +4,706
Mar10 091015 69.31 71.45 68.48 69.87 +0.62 3,537 35,284 +60
May10 091015 70.36 71.78 70.36 70.74 +0.74 381 3,333 -46
Jul10 091015 70.80 72.65 70.50 71.44 +0.79 351 6,171 +110
Oct10 091015 72.02 72.02 72.02 72.02 +0.67 5 75 +5
Dec10 091015 72.20 73.85 72.00 72.74 +0.58 376 4,716 +162
Total Volume and Open Interest 20,571 161,352 +5,017
Lumber(CME)
Nov09 091015 179.9 180.5 177.0 180.4 +0.3 1,403 3,015 -394
Jan10 091015 198.3 199.5 196.0 199.2 +1.5 1,059 5,952 -274
Mar10 091015 214.3 214.6 212.5 214.4 +1.8 293 415 +88
May10 091015 222.5 222.5 222.0 222.0 unch 7 41 +5
Total Volume and Open Interest 2,772 9,436 -571
Crude Oil(NYM)
Nov09 091015 75.34 77.97 74.79 77.58 +2.40 296,006 123,692 -13,898
Dec09 091015 75.86 78.45 75.27 78.08 +2.48 178,048 331,739 +19,753
Jan10 091015 76.22 78.96 75.82 78.59 +2.47 55,956 148,512 +5,101
Feb10 091015 77.00 79.45 76.44 79.13 +2.45 16,491 55,003 +2,418
Mar10 091015 77.60 79.76 76.90 79.58 +2.44 11,345 38,623 +2,104
Apr10 091015 77.50 80.10 77.50 79.98 +2.42 6,907 19,853 +338
May10 091015 78.70 80.40 78.22 80.36 +2.38 5,726 20,014 -630
Jun10 091015 78.80 81.09 78.20 80.74 +2.34 15,101 95,416 +487
Jul10 091015 79.11 81.36 79.09 81.05 +2.29 1,988 32,774 +234
Aug10 091015 79.94 81.32 79.94 81.32 +2.25 1,359 11,897 -107
Sep10 091015 80.60 81.62 80.60 81.62 +2.22 1,645 22,130 +432
Oct10 091015 81.64 81.93 81.16 81.93 +2.17 1,363 13,588 +123
Nov10 091015 81.18 82.27 81.18 82.27 +2.13 1,947 15,432 -45
Dec10 091015 80.98 82.90 80.32 82.61 +2.09 13,223 112,410 +1,027
Jan11 091015 82.80 82.80 82.80 82.80 +2.06 362 13,660 +209
Feb11 091015 82.97 82.97 82.97 82.97 +2.03 187 6,474 -20
Total Volume and Open Interest 621,794 1,282,346 +19,153
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091015 75.450 77.975 74.800 77.575 +2.400 8,995 5,197 +875
Dec09 091015 75.900 78.425 75.250 78.075 +2.475 1,434 2,278 +567
Jan10 091015 76.675 78.825 76.150 78.600 +2.475 162 354 +120
Feb10 091015 77.100 79.125 76.850 79.125 +2.450 0 214 +0
Mar10 091015 77.500 79.575 77.500 79.575 +2.425 0 129 +0
Apr10 091015 78.000 79.975 78.000 79.975 +2.425 1 3 +1
May10 091015 79.700 80.350 79.700 80.350 +2.375 0 2 +0
Jun10 091015 80.750 80.750 80.750 80.750 +2.350 2 9 +2
Jul10 091015 79.100 81.050 79.100 81.050 +2.300 0 1 +0
Total Volume and Open Interest 10,594 8,269 +1,565
Heating Oil(NYM)
Nov09 091015 194.69 202.50 193.90 201.81 +7.54 38,186 46,060 -3,153
Dec09 091015 198.02 205.42 197.04 204.79 +7.40 26,364 70,198 +4,076
Jan10 091015 202.61 209.42 200.29 208.05 +7.30 13,521 46,793 +2,120
Feb10 091015 203.70 210.85 203.59 210.52 +7.23 5,935 21,443 -246
Mar10 091015 207.28 212.03 204.34 212.00 +7.14 2,276 16,502 -371
Apr10 091015 206.00 212.76 205.97 212.59 +7.07 1,735 12,133 +81
May10 091015 206.27 213.49 206.27 213.49 +6.97 1,293 12,383 +252
Jun10 091015 209.21 214.90 207.94 214.54 +6.87 3,614 22,694 +175
Jul10 091015 210.96 216.29 208.73 216.29 +6.82 1,000 7,526 +206
Aug10 091015 213.49 218.49 213.49 218.49 +6.77 828 3,093 -114
Sep10 091015 220.69 220.69 220.69 220.69 +6.67 528 5,630 -185
Oct10 091015 222.10 222.89 220.47 222.89 +6.47 539 2,301 -12
Total Volume and Open Interest 98,493 312,824 +2,708
Gasoline(NYMEX)
Nov09 091015 187.42 195.86 186.27 194.49 +8.74 39,388 46,849 -6,369
Dec09 091015 189.47 197.34 188.02 196.02 +8.36 24,922 62,386 +5,326
Jan10 091015 192.47 199.72 190.85 198.47 +7.92 10,209 33,636 +1,115
Feb10 091015 194.79 202.12 193.55 200.82 +7.60 4,326 11,467 +674
Mar10 091015 197.30 204.20 196.18 203.13 +7.31 4,567 16,097 +873
Apr10 091015 210.03 216.40 208.84 215.48 +7.07 2,850 9,252 +246
May10 091015 211.29 216.23 209.62 216.23 +6.92 1,481 5,842 +149
Jun10 091015 212.04 216.74 210.22 216.73 +6.72 1,349 6,442 +20
Jul10 091015 211.52 217.39 210.62 216.93 +6.42 371 2,380 -1
Aug10 091015 214.70 217.16 214.49 216.88 +6.27 134 2,387 +32
Total Volume and Open Interest 89,864 207,506 +2,139
e-miNY RBOB Gasoline(NYM)
Nov09 091015 194.49 194.49 194.49 194.49 +8.74 0 3 +0
Dec09 091015 197.00 197.00 196.02 196.02 +8.36 0 4 +0
Jan10 091015 198.47 198.47 198.47 198.47 +7.92      
Feb10 091015 200.82 200.82 200.82 200.82 +7.60      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091015 4.445 4.608 4.355 4.482 +0.046 174,324 116,745 -13,044
Dec09 091015 5.380 5.515 5.280 5.413 +0.056 106,828 110,174 +6,644
Jan10 091015 5.713 5.817 5.606 5.731 +0.047 27,389 113,543 +662
Feb10 091015 5.768 5.860 5.670 5.791 +0.047 4,691 35,459 +496
Mar10 091015 5.655 5.788 5.630 5.743 +0.037 5,846 57,948 +739
Apr10 091015 5.625 5.759 5.608 5.717 +0.035 7,040 43,341 -502
May10 091015 5.722 5.805 5.661 5.770 +0.034 2,403 24,703 -59
Jun10 091015 5.770 5.890 5.750 5.850 +0.034 1,396 15,308 +320
Jul10 091015 5.880 5.981 5.857 5.940 +0.032 1,580 13,529 +803
Aug10 091015 6.017 6.036 5.950 6.015 +0.030 877 12,249 +232
Sep10 091015 6.025 6.079 5.992 6.070 +0.028 754 12,109 +250
Oct10 091015 6.138 6.256 6.125 6.222 +0.030 6,410 30,741 +2,433
Nov10 091015 6.604 6.639 6.511 6.607 +0.035 655 7,447 +109
Dec10 091015 6.890 7.010 6.883 6.977 +0.040 3,853 17,468 -1,392
Jan11 091015 7.110 7.236 7.109 7.202 +0.040 1,527 10,257 -13
Feb11 091015 7.092 7.233 7.092 7.192 +0.040 51 5,889 +28
Total Volume and Open Interest 346,560 743,347 -2,186
Brent Crude Oil(ICE)
Dec09 091015 74.10 76.55 73.55 76.23 +2.36 167,730 243,471 +10,430
Jan10 091015 74.96 77.28 74.31 76.98 +2.38 34,761 99,294 +5,083
Feb10 091015 75.97 77.69 75.08 77.67 +2.36 11,416 40,541 +490
Mar10 091015 76.65 78.31 75.78 78.31 +2.34 5,315 18,351 +817
Apr10 091015 77.35 78.93 76.78 78.93 +2.33 2,633 16,539 +747
May10 091015 77.99 79.54 77.20 79.54 +2.31 1,772 14,233 +245
Jun10 091015 78.45 80.32 77.76 80.09 +2.28 3,019 52,039 -468
Jul10 091015 78.62 80.58 78.54 80.58 +2.25 388 10,995 -4
Aug10 091015 81.01 81.01 81.01 81.01 +2.22 303 7,821 +70
Sep10 091015 81.43 81.43 81.43 81.43 +2.19 267 4,192 -76
Oct10 091015 80.00 81.82 80.00 81.82 +2.15 151 7,487 -63
Nov10 091015 82.14 82.14 82.14 82.14 +2.11 197 6,273 +73
Dec10 091015 80.80 82.70 80.35 82.45 +2.08 7,567 74,505 -124
Jan11 091015 82.76 82.76 82.76 82.76 +2.05 305 7,174 +19
Total Volume and Open Interest 337,149 705,463 -16,406
Gas Oil(ICE)
Nov09 091015 612.25 632.00 606.50 616.00 +10.25 42,598 83,636 -3,977
Dec09 091015 610.00 639.50 610.00 623.25 +9.75 40,792 120,570 +2,710
Jan10 091015 633.00 647.00 622.50 631.50 +9.25 17,232 63,677 +842
Feb10 091015 638.50 652.25 629.75 638.50 +9.25 3,447 29,053 +547
Mar10 091015 643.75 659.50 637.00 644.75 +9.25 1,725 31,379 +141
Apr10 091015 650.00 665.75 645.00 651.00 +9.00 507 16,270 +92
May10 091015 656.00 671.75 648.50 656.75 +8.75 398 16,097 -91
Jun10 091015 660.75 677.25 656.50 662.25 +8.50 3,699 44,225 +421
Jul10 091015 668.50 684.25 661.75 670.00 +8.75 776 13,144 -28
Aug10 091015 675.75 681.00 670.00 677.25 +8.50 217 12,217 -41
Total Volume and Open Interest 117,203 552,572 +1,310
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091015 1.860 1.860 1.850 1.856 -0.026 67 454 -28
Dec09 091015 1.789 1.808 1.775 1.791 -0.036 51 736 +35
Jan10 091015 1.769 1.775 1.760 1.770 -0.039 46 1,011 -5
Feb10 091015 1.760 1.760 1.750 1.750 -0.040 25 339 +15
Mar10 091015 1.760 1.760 1.750 1.750 -0.030 17 279 +7
Apr10 091015 1.760 1.760 1.730 1.739 -0.041 22 438 +14
May10 091015 1.730 1.740 1.730 1.740 -0.020 18 212 +13
Total Volume and Open Interest 355 5,264 +108
WTI Crude Oil(ICE)
Nov09 091015 75.77 77.97 74.79 77.58 +2.40 62,505 35,835 -12,702
Dec09 091015 76.18 78.45 75.26 78.08 +2.48 65,966 120,508 +3,219
Jan10 091015 76.85 78.94 75.79 78.59 +2.47 17,783 49,519 +2,518
Feb10 091015 77.04 79.26 76.76 79.13 +2.45 4,470 19,625 -290
Mar10 091015 77.53 79.70 77.31 79.58 +2.44 2,433 13,843 +11
Apr10 091015 77.98 80.05 77.98 79.98 +2.42 1,552 8,238 -16
May10 091015 78.52 80.43 78.47 80.36 +2.38 1,358 6,486 +191
Jun10 091015 78.94 81.00 78.90 80.74 +2.34 2,993 25,528 -5
Jul10 091015 79.41 81.05 79.34 81.05 +2.29 389 24,396 -58
Aug10 091015 79.81 81.32 79.71 81.32 +2.25 157 6,847 -20
Sep10 091015 81.62 81.62 81.62 81.62 +2.22 291 9,363 +148
Oct10 091015 81.93 81.93 81.93 81.93 +2.17 60 5,184 +4
Nov10 091015 82.27 82.27 82.27 82.27 +2.13 212 6,558 +62
Dec10 091015 81.01 82.84 80.57 82.61 +2.09 4,628 59,206 -111
Jan11 091015 82.80 82.80 82.80 82.80 +2.06 28 10,939 +0
Feb11 091015 82.97 82.97 82.97 82.97 +2.03 4 3,379 +0
Total Volume and Open Interest 167,546 481,414 -6,464
US Dollar Index(ICE)
Dec09 091015 75.605 75.945 75.405 75.660 -0.065 14,213 33,960 +2,158
Mar10 091015 75.795 76.150 75.750 75.950 -0.065 40 2,093 +7
Jun10 091015 76.000 76.230 76.000 76.230 -0.065 0 3 +0
Total Volume and Open Interest 14,253 36,056 +2,165
Australian Dollar(CME)
Dec09 091015 91.07 91.78 90.97 91.48 +0.58 83,322 116,566 -2,285
Mar10 091015 90.25 90.87 90.05 90.58 +0.53 56 908 +29
Jun10 091015 89.59 89.59 89.10 89.59 +0.49      
Total Volume and Open Interest 83,378 117,489 -2,256
British Pound(CME)
Dec09 091015 159.95 162.95 159.88 162.63 +2.99 130,958 111,196 -4,305
Mar10 091015 160.89 162.85 159.60 162.59 +2.99 66 212 +7
Jun10 091015 162.56 162.66 159.57 162.56 +2.99 0 116 +0
Total Volume and Open Interest 131,024 111,544 -4,298
Canadian Dollar(CME)
Dec09 091015 97.59 97.98 96.41 96.77 -0.53 63,681 102,756 +1,969
Mar10 091015 97.73 97.94 96.40 96.74 -0.53 256 1,574 +59
Jun10 091015 97.19 97.70 96.38 96.69 -0.53 12 360 +5
Sep10 091015 96.75 97.35 96.29 96.60 -0.51 1 391 +1
Total Volume and Open Interest 63,951 105,185 +2,034
Japanese Yen(CME)
Dec09 091015 111.96 112.07 110.19 110.39 -1.39 126,982 124,171 +5,265
Mar10 091015 111.70 112.10 110.30 110.48 -1.39 59 151 +13
Jun10 091015 110.62 112.06 110.62 110.62 -1.39 3 12 +2
Total Volume and Open Interest 127,044 124,355 +5,280
Swiss Franc(CME)
Dec09 091015 98.62 98.88 98.11 98.49 +0.05 47,614 54,102 +3,782
Mar10 091015 98.25 98.92 98.21 98.56 +0.04 1 78 +0
Jun10 091015 98.67 98.96 98.52 98.67 +0.03 0 5 +0
Total Volume and Open Interest 47,615 54,186 +3,782
EuroFX(CME)
Dec09 091015 149.30 149.64 148.40 149.26 +0.23 218,334 166,924 +2,706
Mar10 091015 149.41 149.53 148.33 149.16 +0.22 364 917 -45
Jun10 091015 149.06 149.28 148.49 149.06 +0.21 0 127 +0
Total Volume and Open Interest 218,699 167,975 +2,662
Mexican Peso(CME)
Oct09 091015 762.0 762.8 762.0 762.0 -0.8      
Nov09 091015 759.0 759.8 759.0 759.0 -0.8      
Total Volume and Open Interest 20,966 59,528 +1,495
Brazilian Real(CME)
Nov09 091015 586.90 586.90 585.10 586.90 +1.80      
Dec09 091015 580.50 583.05 580.50 583.00 unch 8 2,876 +4
Jan10 091015 580.40 580.40 578.60 580.40 +1.80      
Feb10 091015 577.50 577.50 575.60 577.50 +1.90      
Total Volume and Open Interest 9 2,878 +5
30-Year T-Bonds(CBOT)
Dec09 091015 119~140 119~220 118~200 118~250 -0~200 281,305 731,563 -8,714
Mar10 091015 118~100 119~000 118~020 118~050 -0~200 330 2,333 +130
Jun10 091015 116~260 117~150 116~260 116~260 -0~210 0 6 +0
Total Volume and Open Interest 281,635 733,902 -8,584
10-Year T-Notes(CBOT)
Dec09 091015 118~065 118~105 117~225 117~245 -0~125 1,002,530 1,234,383 -2,241
Mar10 091015 116~235 116~240 116~115 116~125 -0~135 550 14,455 +427
Jun10 091015 115~005 115~150 115~005 115~005 -0~145      
Total Volume and Open Interest 1,003,080 1,248,838 -1,814
5-Year T-Notes(CBOT)
Dec09 091015 116~015 116~026 115~105 115~109 -0~031 419,265 759,828 -8,232
Mar10 091015 114~069 114~098 114~069 114~069 -0~029 95 254 +94
Jun10 091015 113~029 113~056 113~029 113~029 -0~027      
Total Volume and Open Interest 419,360 760,082 -8,138
2 Year T-Notes(CBOT)
Dec09 091015 108~079 108~083 108~070 108~071 -0~007 260,300 917,548 +26,301
Mar10 091015 107~120 107~127 107~120 107~120 -0~007 1,042 13,821 +872
Jun10 091015 107~041 107~048 107~041 107~041 -0~007      
Total Volume and Open Interest 261,342 931,369 +27,173
Eurodollars(CME)
Dec09 091015 99.645 99.655 99.640 99.645 +0.005 129,135 996,003 +10,706
Mar10 091015 99.420 99.430 99.405 99.410 unch 218,195 1,011,279 +10,686
Jun10 091015 99.105 99.105 99.055 99.065 -0.020 271,286 890,077 +9,110
Sep10 091015 98.725 98.725 98.660 98.665 -0.040 235,191 695,642 +4,582
Dec10 091015 98.320 98.325 98.250 98.255 -0.055 352,894 860,502 -180
Mar11 091015 97.970 97.975 97.875 97.885 -0.070 226,096 537,232 +3,947
Jun11 091015 97.625 97.635 97.530 97.540 -0.075 209,306 493,510 +13,319
Sep11 091015 97.325 97.335 97.230 97.235 -0.080 147,021 332,974 +4,437
Dec11 091015 97.030 97.045 96.940 96.945 -0.075 73,723 226,972 +4,854
Mar12 091015 96.790 96.815 96.705 96.715 -0.065 61,150 174,218 +3,600
Jun12 091015 96.555 96.595 96.485 96.495 -0.060 58,841 145,879 +4,918
Sep12 091015 96.370 96.410 96.300 96.315 -0.055 45,707 100,170 +5,342
Dec12 091015 96.195 96.230 96.120 96.135 -0.055 15,623 54,793 +1,216
Mar13 091015 96.060 96.105 95.995 96.010 -0.055 13,220 55,069 +381
Jun13 091015 95.940 95.980 95.865 95.885 -0.055 13,429 39,564 +1,565
Sep13 091015 95.825 95.870 95.750 95.765 -0.060 9,523 48,528 +1,791
Dec13 091015 95.690 95.735 95.620 95.635 -0.060 6,120 28,030 +585
Mar14 091015 95.605 95.645 95.530 95.550 -0.060 5,123 27,759 +993
Total Volume and Open Interest 2,122,561 6,979,360 +79,548
30 Day Federal Funds(CBOT)
Oct09 091015 99.868 99.872 99.868 99.870 +0.003 1,582 46,331 +458
Nov09 091015 99.850 99.855 99.845 99.850 unch 3,441 64,335 +614
Dec09 091015 99.845 99.845 99.835 99.840 unch 1,934 60,834 -396
Jan10 091015 99.810 99.815 99.805 99.810 unch 4,607 60,403 -216
Feb10 091015 99.750 99.760 99.745 99.750 +0.005 6,459 68,925 +739
Mar10 091015 99.710 99.720 99.705 99.710 +0.005 6,872 36,368 -15
Total Volume and Open Interest 47,827 455,844 +3,721
30 Day Fed Funds(e-CBOT)
Oct09 090519 99.735 99.745 99.730 99.745 unch 3,561 31,388  
Nov09 090519 99.690 99.700 99.690 99.700 unch 4,182 50,156  
Dec09 090519 99.655 99.670 99.655 99.670 unch 2,601 26,684  
Jan10 090519 99.600 99.615 99.595 99.615 unch 2,329 25,494  
Feb10 090519 99.505 99.520 99.500 99.515 unch 3,201 23,868  
Mar10 090519 99.440 99.455 99.435 99.450 unch 400 6,491  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec09 091015 99.510 99.510 99.510 99.510 -0.005 0 2,102 +0
Mar10 091015 99.535 99.535 99.535 99.535 -0.015 0 814 +0
Jun10 091015 99.550 99.555 99.550 99.550 -0.015      
Sep10 091015 99.535 99.540 99.535 99.535 -0.015      
Dec10 091015 99.475 99.475 99.475 99.475 -0.020      
Mar11 091015 99.390 99.390 99.390 99.390 -0.015      
Jun11 091015 99.330 99.330 99.330 99.330 -0.015      
Sep11 091015 99.330 99.330 99.330 99.330 -0.015      
Dec11 091015 99.130 99.130 99.130 99.130 -0.015      
Mar12 091015 99.095 99.095 99.095 99.095 -0.015      
Total Volume and Open Interest 0 2,916 +0
3-Mth Euro-Yen(SGX)
Dec09 091015 99.50 99.50 99.50 99.50 -0.01 0 3,408 -6
Mar10 091015 99.53 99.53 99.53 99.53 -0.01 0 3,852 -200
Jun10 091015 99.54 99.54 99.54 99.54 -0.01 0 2,019 +0
Sep10 091015 99.54 99.54 99.53 99.53 -0.01 0 1,630 +50
Dec10 091015 99.47 99.47 99.47 99.47 -0.01 0 703 +0
Mar11 091015 99.39 99.39 99.39 99.39 -0.01 0 562 +0
Jun11 091015 99.32 99.32 99.32 99.32 -0.01 0 52 +0
Sep11 091015 99.32 99.32 99.32 99.32 -0.01 0 51 +0
Total Volume and Open Interest 0 13,749 -156
Japanese Gov't Bonds(SGX)
Dec09 091015 139.13 139.16 138.90 138.96 -0.18 592 16,542 +186
Mar10 091015 138.73 138.73 138.73 138.73 -0.18      
Jun10 091015 138.73 138.73 138.73 138.73 -0.18      
Total Volume and Open Interest 592 16,542 +186
Euro-Bund(EUREX)
Dec09 091015 121.70 121.75 121.13 121.43 -0.57 896,213 990,510 -5,247
Mar10 091015 121.51 121.51 120.90 121.17 -0.60 2,094 8,577 +1,905
Jun10 091015 120.83 120.83 120.83 120.83 -0.57 2 1 +0
Total Volume and Open Interest 898,309 999,088 -3,342
Euro-Bobl(EUREX)
Dec09 091015 115.45 115.47 115.05 115.27 -0.33 458,926 656,927 -23,354
Mar10 091015 115.20 115.20 115.08 115.08 -0.36 1,100 1,637 +500
Jun10 091015 114.57 114.57 114.57 114.57 -0.33      
Total Volume and Open Interest 460,026 658,564 -22,854
3-Mth Euribor(EUREX)
Dec09 091015 99.160 99.160 99.160 99.160 -0.005 312 12,705 -16
Mar10 091015 98.955 98.955 98.935 98.940 -0.025 1,482 6,512 +1,003
Jun10 091015 98.665 98.685 98.635 98.645 -0.040 9 5,179 -3
Total Volume and Open Interest 1,809 28,262 +990
Long Gilt(LIFFE)
Dec09 091015 119~09 119~12 118~21 118~30 -0~19 145,095 264,009 -1,589
Mar10 091015 117~11 117~11 117~11 117~11 -0~19 0 20 +0
Total Volume and Open Interest 145,095 264,029 -1,589
3-Mth Short Sterling(LIFFE)
Dec09 091015 99.40 99.41 99.39 99.41 +0.01 31,012 331,132 -2,459
Mar10 091015 99.16 99.17 99.14 99.16 -0.01 42,396 350,361 +8,986
Jun10 091015 98.75 98.76 98.70 98.73 -0.04 40,963 352,156 -1,508
Sep10 091015 98.28 98.30 98.22 98.25 -0.06 54,872 294,478 +2,514
Dec10 091015 97.80 97.82 97.73 97.76 -0.07 57,046 299,533 +1,352
Mar11 091015 97.40 97.41 97.31 97.34 -0.08 35,651 212,128 -2,424
Total Volume and Open Interest 309,178 2,336,609 +5,241
3-Mth Euribor(LIFFE)
Dec09 091015 99.160 99.175 99.140 99.160 -0.005 89,530 595,024 +7,072
Mar10 091015 98.965 98.975 98.910 98.940 -0.025 107,818 551,541 +7,027
Jun10 091015 98.675 98.690 98.595 98.645 -0.040 126,279 514,400 +3,326
Total Volume and Open Interest 711,586 3,120,912 +5,340
3-Mth Aus T-Bills(SFE)
Dec09 091015 95.80 95.82 95.66 95.67 -0.14 28,930 306,445 +1,292
Mar10 091015 95.21 95.24 95.04 95.05 -0.17 19,739 203,018 +5,103
Jun10 091015 94.83 94.85 94.65 94.66 -0.18 7,811 112,265 +3,256
Sep10 091015 94.57 94.59 94.37 94.38 -0.19 4,373 73,877 +1,021
Dec10 091015 94.36 94.36 94.15 94.15 -0.21 3,393 44,542 +443
Mar11 091015 94.18 94.19 93.99 93.99 -0.20 1,762 25,311 +850
Jun11 091015 94.06 94.08 93.88 93.89 -0.20 731 17,591 +365
Sep11 091015 94.00 94.00 93.81 93.83 -0.20 401 9,567 +110
Dec11 091015 93.76 93.76 93.76 93.76 -0.23 14 4,113 +14
Mar12 091015 93.68 93.71 93.68 93.71 -0.24 90 1,742 +0
Total Volume and Open Interest 67,244 799,060 +12,454
10-Year Aus T-Bonds(SFE)
Dec09 091015 94.57 94.59 94.35 94.37 -0.20 56,432 349,430 +10,673
Mar10 091015 94.37 94.37 94.37 94.37 -0.20      
Total Volume and Open Interest 56,432 349,430 +10,673
3-Year Aus T-Bonds(SFE)
Dec09 091015 94.84 94.88 94.64 94.68 -0.17 149,489 499,114 +27,228
Mar10 091015 94.68 94.68 94.68 94.68 -0.17      
Total Volume and Open Interest 149,489 499,114 +27,228
Gold(CMX)
Oct09 091015 1062.2 1062.2 1048.0 1049.8 -14.1 140 208 +30
Dec09 091015 1063.3 1066.8 1046.2 1050.6 -14.1 134,275 369,448 +5,580
Feb10 091015 1066.6 1067.4 1047.7 1051.8 -14.2 1,285 36,791 +114
Apr10 091015 1068.2 1068.9 1049.6 1052.9 -14.2 876 27,445 +597
Jun10 091015 1069.1 1069.4 1050.0 1054.0 -14.3 145 13,335 -203
Aug10 091015 1064.9 1064.9 1054.5 1055.5 -14.4 158 7,956 +50
Oct10 091015 1057.5 1057.5 1057.5 1057.5 -14.5 20 4,534 +15
Dec10 091015 1073.6 1075.8 1056.9 1059.8 -14.4 601 14,569 +191
Feb11 091015 1062.6 1062.6 1062.6 1062.6 -14.6 0 2,244 +0
Apr11 091015 1065.7 1065.7 1065.7 1065.7 -14.6 0 1,359 +0
Jun11 091015 1075.5 1075.5 1069.2 1069.2 -14.5 110 9,232 +90
Aug11 091015 1073.1 1073.1 1073.1 1073.1 -14.6 0 250 +0
Total Volume and Open Interest 137,853 510,752 +6,565
Silver(CMX)
Dec09 091015 1791.5 1800.0 1732.0 1741.5 -49.3 27,553 98,958 +667
Mar10 091015 1799.5 1802.0 1736.0 1744.6 -49.5 713 16,718 -205
May10 091015 1750.0 1767.0 1745.5 1746.3 -49.7 67 3,740 +48
Jul10 091015 1804.0 1804.5 1744.0 1748.1 -49.7 16 3,593 +8
Sep10 091015 1750.0 1750.0 1750.0 1750.0 -49.7 0 2,444 +0
Dec10 091015 1799.5 1799.5 1750.0 1753.3 -49.9 441 3,491 +261
Mar11 091015 1758.0 1758.0 1758.0 1758.0 -50.2 0 37 +0
Total Volume and Open Interest 29,939 136,731 +716
Platinum(NYMEX)
Oct09 091015 1348.5 1348.5 1348.5 1348.5 -10.1 3 90 +1
Jan10 091015 1365.5 1371.0 1342.4 1355.5 -11.1 2,087 31,791 +511
Apr10 091015 1362.4 1362.4 1354.0 1360.5 -11.2 14 458 +14
Total Volume and Open Interest 2,104 32,339 +526
Palladium(NYMEX)
Dec09 091015 331.50 333.00 324.50 328.15 -2.65 991 21,001 -24
Mar10 091015 332.40 332.60 325.15 329.10 -2.40 27 858 -25
Jun10 091015 331.40 331.40 330.60 330.60 -2.40 0 6 +0
Total Volume and Open Interest 1,018 21,865 -49
Copper(CMX)
Dec09 091015 285.00 288.15 277.70 285.90 +1.45 17,851 87,144 +959
Mar10 091015 286.40 289.50 279.55 287.25 +1.35 1,571 18,251 +483
May10 091015 286.70 288.50 280.05 287.65 +1.35 98 3,508 -4
Jul10 091015 283.00 288.40 283.00 287.75 +1.35 10 2,616 -2
Sep10 091015 287.45 287.45 287.45 287.45 +1.35 15 1,544 +0
Total Volume and Open Interest 20,709 123,053 +1,389
DJIA Index(CBOT)
Dec09 091015 9959 10005 9908 9964 +12 498 12,600 +26
Mar10 091015 9855 9906 9855 9906 +12 69 882 +30
Jun10 091015 9848 9848 9836 9848 +12      
Sep10 091015 9794 9794 9782 9794 +12      
Total Volume and Open Interest 567 13,482 +56
E-mini DJIA Index(CBOT)
Dec09 091015 9952 10007 9906 9964 +12 125,209 62,400 -864
Mar10 091015 9907 9938 9866 9906 +12 132 282 +42
Jun10 091015 9850 9850 9848 9848 +12 0 3 +0
Sep10 091015 9794 9794 9794 9794 +12      
Total Volume and Open Interest 125,341 62,685 -822
S & P 500(CME)
Dec09 091015 1087.10 1093.20 1080.50 1089.80 +2.10 18,939 381,155 +2,236
Mar10 091015 1085.10 1086.10 1079.00 1085.10 +2.00 3 4,351 +34
Jun10 091015 1081.00 1082.00 1075.00 1081.00 +2.00 2 180 +1
Sep10 091015 1078.00 1079.00 1072.00 1078.00 +2.00      
Total Volume and Open Interest 18,944 385,691 +2,271
S & P 500 E-Mini(Globex)
Dec09 091015 1087.50 1093.25 1080.50 1089.75 +2.00 1,968,023 2,349,352 +33,208
Mar10 091015 1083.25 1088.25 1076.25 1085.00 +2.00 3,334 9,937 +2,771
Total Volume and Open Interest 1,971,358 2,359,310 +35,979
NASDAQ 100(CME)
Dec09 091015 1748.00 1755.00 1737.50 1748.50 +0.70 1,095 20,058 +355
Mar10 091015 1746.50 1746.50 1745.80 1746.50 +0.70 1 5 +0
Jun10 091015 1745.50 1745.50 1744.80 1745.50 +0.70      
Total Volume and Open Interest 1,096 20,063 +355
NASDAQ 100 E-Mini(Globex)
Dec09 091015 1747.50 1754.30 1737.00 1748.50 +0.70 279,426 318,706 +5,278
Mar10 091015 1744.80 1751.00 1735.50 1746.50 +0.70 103 338 +45
Total Volume and Open Interest 279,529 319,045 +5,323
S & P Midcap 400(CME)
Dec09 091015 707.00 713.50 705.50 712.00 +3.40 14 2,475 -3
Mar10 091015 709.90 709.90 709.50 709.90 +3.40      
Jun10 091015 707.90 707.90 707.50 707.90 +3.40      
Total Volume and Open Interest 14 2,475 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091015 10235 10345 10165 10325 +120 6,728 30,856 +824
Mar10 091015 10350 10350 10230 10350 +120      
Total Volume and Open Interest 6,728 30,856 +824
Nikkei 225(SGX)
Dec09 091015 10095 10285 10090 10245 +160 86,544 161,603 +3,490
Mar10 091015 10255 10255 10255 10255 +150 1 827 +56
Jun10 091015 10285 10285 10285 10285 +160 0 321 +0
Total Volume and Open Interest 86,545 164,239 +3,696
CAC 40(EURONEXT)
Oct09 091015 3883.5 3898.0 3862.0 3883.5 +1.5 259,287 391,298 -13,051
Nov09 091015 3864.5 3883.5 3848.5 3869.5 +2.0 134,335 312,954 +101,933
Dec09 091015 3852.0 3875.5 3843.0 3862.0 +2.0 613 49,440 +307
Total Volume and Open Interest 394,235 755,400 +89,189
Hang Seng Index(HKFE)
Oct09 091015 22170 22280 21946 22003 +95 60,821 86,018 +1,593
Nov09 091015 22141 22220 21896 21955 +95 671 1,037 +162
Dec09 091015 22050 22199 21931 21944 +100 401 4,843 +32
Total Volume and Open Interest 61,913 92,158 +1,793
DAX(EUREX)
Dec09 091015 5862.0 5873.0 5809.0 5836.5 -10.5 154,613 170,418 +2,374
Mar10 091015 5864.5 5872.5 5815.0 5840.5 -10.5 2,281 9,823 +1,477
Jun10 091015 5869.0 5882.0 5839.5 5849.0 -10.5 183 1,058 +10
Total Volume and Open Interest 157,077 181,299 +3,861
FT-SE 100(EURONEXT)
Dec09 091015 5245.00 5245.00 5191.50 5205.00 -18.00 109,286 621,682 +2,583
Mar10 091015 5189.50 5189.50 5149.50 5157.00 -18.50 177 4,688 +118
Jun10 091015 5113.00 5113.00 5113.00 5113.00 -25.50 4 561 +0
Total Volume and Open Interest 109,467 626,931 +2,701
SPI 200(SFE)
Dec09 091015 4837.0 4900.0 4835.0 4868.0 +31.0 21,852 202,945 -12,859
Mar10 091015 4878.0 4878.0 4864.0 4864.0 +33.0 10 4,658 +2
Jun10 091015 4884.0 4884.0 4884.0 4884.0 +33.0 2 1,412 +2
Total Volume and Open Interest 21,864 209,736 -12,855
GSCI(CME)
Nov09 091015 492.75 506.00 492.50 505.25 +11.50 1,645 18,169 +459
Dec09 091015 499.00 511.50 499.00 511.50 +11.50 2 0 +0
Jan10 091015 514.50 514.50 514.50 514.50        
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 unch 0 4  
Jan10 090519 430.00 430.00 430.00 430.00 unch 0 11  
Total Volume and Open Interest 1 197  
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