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 22, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091022 1003.00 1009.50 994.00 1005.50 -3.00 131,148 134,110 -13,581
Jan10 091022 1004.25 1011.00 995.75 1007.00 -2.75 54,889 174,797 +11,262
Mar10 091022 1005.50 1009.25 997.50 1006.75 -1.25 12,268 51,672 +517
May10 091022 996.75 1002.75 990.00 1000.00 -1.50 7,277 28,685 +228
Jul10 091022 997.75 1002.00 990.00 998.25 -2.25 15,654 42,487 +6,138
Aug10 091022 997.00 997.75 994.50 994.50 -2.50 194 1,165 +19
Sep10 091022 986.00 990.00 986.00 987.00 -3.00 70 203 -8
Nov10 091022 985.50 991.75 980.00 988.00 -1.50 7,543 44,347 +1,120
Jan11 091022 995.00 995.00 990.50 993.50 -1.50 17 280 +12
Mar11 091022 1000.00 1000.00 995.00 995.00 -2.00 0 74 +0
May11 091022 996.00 998.00 996.00 996.00 -2.00 53 42 +15
Jul11 091022 997.00 999.50 997.00 997.00 -2.50 0 16 +0
Aug11 091022 994.00 997.00 994.00 994.00 -3.00      
Sep11 091022 985.00 988.00 985.00 985.00 -3.00 0 1 +0
Total Volume and Open Interest 229,123 479,123 +5,729
Soybean Meal(CBOT)
Dec09 091022 297.20 302.50 296.00 300.80 +2.10 41,261 73,262 -731
Jan10 091022 291.30 296.00 290.00 294.50 +2.50 6,163 17,802 +658
Mar10 091022 287.70 291.70 287.00 291.10 +3.40 7,100 17,366 +1,150
May10 091022 283.70 287.40 282.30 286.70 +3.00 5,449 12,921 -503
Jul10 091022 283.40 286.50 283.00 286.00 +2.60 3,916 13,351 +107
Aug10 091022 284.30 285.80 284.30 285.40 +2.50 193 3,183 -22
Sep10 091022 284.40 284.50 283.80 283.90 +2.50 106 2,923 +5
Oct10 091022 279.30 282.20 279.30 282.20 +2.90 138 2,294 +21
Dec10 091022 279.70 282.70 279.70 282.50 +2.80 855 7,227 -156
Jan11 091022 283.00 283.00 280.20 283.00 +2.80 17 416 +16
Total Volume and Open Interest 65,214 150,983 +561
Soybean Oil(CBOT)
Dec09 091022 38.61 38.61 37.85 38.30 -0.26 49,139 110,714 +1,814
Jan10 091022 38.94 39.02 38.30 38.75 -0.26 9,328 72,779 +1,184
Mar10 091022 39.23 39.35 38.65 39.09 -0.26 7,752 26,645 +1,868
May10 091022 39.22 39.53 38.95 39.34 -0.25 2,433 12,085 -25
Jul10 091022 39.50 39.80 39.20 39.59 -0.24 2,865 11,698 -231
Aug10 091022 39.87 39.90 39.35 39.69 -0.25 80 1,032 +17
Sep10 091022 39.94 40.00 39.50 39.79 -0.26 85 992 +40
Oct10 091022 40.10 40.19 39.55 39.89 -0.26 68 615 +29
Dec10 091022 40.36 40.36 39.75 40.10 -0.26 362 9,528 -12
Jan11 091022 40.25 40.50 40.25 40.25 -0.25 0 7 +0
Total Volume and Open Interest 72,112 246,100 +4,684
Canola(WCE)
Nov09 091022 401.0 401.4 383.3 383.6 -16.1 9,090 24,571 -6,693
Jan10 091022 404.8 407.5 391.0 391.5 -14.5 16,818 66,209 +3,074
Mar10 091022 410.6 410.6 399.0 399.5 -12.2 469 5,714 +197
May10 091022 409.5 411.5 402.5 402.5 -12.7 275 1,487 +23
Jul10 091022 412.5 413.0 410.0 410.0 -8.0 114 1,281 +81
Total Volume and Open Interest 26,773 99,509 -3,317
Corn(CBOT)
Dec09 091022 396.25 405.00 393.25 403.50 +5.25 181,615 534,722 +8,535
Mar10 091022 408.75 416.00 405.50 414.75 +4.75 51,814 186,727 +3,100
May10 091022 417.00 424.50 414.25 423.50 +5.00 6,687 41,650 +1,005
Jul10 091022 423.00 431.00 421.75 430.25 +4.50 18,176 63,057 +550
Sep10 091022 427.50 432.25 426.50 432.25 +4.00 2,833 16,669 +275
Dec10 091022 428.75 436.00 427.75 435.00 +3.75 19,145 100,279 +3,133
Mar11 091022 438.00 443.00 437.00 443.00 +3.00 971 5,238 +608
May11 091022 444.75 449.50 443.75 448.00 +3.25 14 558 +2
Jul11 091022 449.00 455.50 449.00 455.50 +3.25 364 2,315 +346
Sep11 091022 447.00 447.00 443.75 446.50 +2.75 35 284 +3
Total Volume and Open Interest 282,101 959,099 +17,748
Wheat(CBOT)
Dec09 091022 538.25 555.75 533.50 551.75 +9.25 55,443 191,797 +684
Mar10 091022 556.00 573.00 551.25 569.25 +9.00 9,469 58,062 +905
May10 091022 565.75 583.50 563.75 580.00 +8.75 918 9,364 +207
Jul10 091022 575.00 591.75 571.00 588.00 +8.00 6,117 44,975 -53
Sep10 091022 583.00 600.75 583.00 595.75 +5.75 202 1,467 +67
Dec10 091022 609.50 623.75 605.50 620.50 +6.75 1,916 23,867 -90
Total Volume and Open Interest 74,264 331,781 +1,638
Wheat(KCBT)
Dec09 091022 542.75 556.00 538.50 553.00 +7.00 14,987 54,233 +1,193
Mar10 091022 558.00 572.00 555.00 568.25 +7.25 3,596 28,141 +1,957
May10 091022 572.00 582.00 571.25 579.75 +7.25 205 5,023 -25
Jul10 091022 580.00 593.75 578.00 591.25 +7.50 1,489 20,805 -153
Sep10 091022 595.00 604.50 593.25 602.50 +7.25 50 1,334 +20
Dec10 091022 608.00 622.75 607.75 620.25 +7.25 466 17,806 -149
Total Volume and Open Interest 20,823 127,754 +2,861
Wheat(MGE)
Dec09 091022 550.25 564.00 545.75 560.25 +7.00 3,668 17,597 +313
Mar10 091022 561.75 580.00 561.75 576.75 +7.25 982 10,119 +397
May10 091022 581.75 590.25 580.50 588.00 +6.25 235 3,673 +120
Jul10 091022 587.50 603.50 587.50 599.75 +6.50 550 7,435 -274
Sep10 091022 605.00 615.75 604.50 612.00 +7.00 65 1,935 -220
Total Volume and Open Interest 5,642 44,216 +410
Oats(CBOT)
Dec09 091022 263.75 264.25 258.25 264.25 +1.25 1,037 8,353 -277
Mar10 091022 274.00 277.25 272.00 277.25 +1.50 96 5,399 +44
May10 091022 284.75 284.75 283.50 284.75 +1.25 0 33 +0
Jul10 091022 293.25 293.25 292.00 293.25 +1.25 12 17 +12
Total Volume and Open Interest 1,169 13,874 -200
Rough Rice(CBOT)
Nov09 091022 13.59 13.70 13.52 13.55 -0.06 580 3,941 -290
Jan10 091022 13.80 13.94 13.76 13.80 -0.05 560 5,368 +366
Mar10 091022 14.07 14.19 13.98 14.04 -0.05 57 1,881 +4
May10 091022 14.29 14.31 14.29 14.29 -0.02 0 370 +0
Total Volume and Open Interest 1,214 12,583 +97
Live Cattle(CME)
Oct09 091022 86.250 86.400 85.830 85.950 -0.650 1,692 3,736 -759
Dec09 091022 86.800 87.550 86.550 87.385 +0.305 15,942 126,464 -592
Feb10 091022 87.150 87.885 86.980 87.750 +0.320 8,822 62,990 +372
Apr10 091022 89.050 89.700 88.980 89.580 +0.195 6,223 42,415 -692
Jun10 091022 86.100 86.830 86.035 86.680 +0.295 3,792 18,802 +1,739
Aug10 091022 86.250 86.650 86.250 86.635 +0.305 553 4,148 +253
Total Volume and Open Interest 37,247 262,975 +553
Feeder Cattle(CME)
Oct09 091022 94.500 94.830 94.300 94.450 -0.050 397 1,661 -68
Nov09 091022 96.200 96.500 95.830 96.400 +0.170 2,633 7,412 -904
Jan10 091022 96.730 96.800 96.100 96.680 -0.050 1,755 11,637 +529
Mar10 091022 97.000 97.300 96.600 97.180 +0.030 359 3,183 +93
Apr10 091022 97.885 98.050 97.650 98.050 unch 101 663 +15
May10 091022 98.500 98.700 98.000 98.700 -0.185 99 1,294 +67
Aug10 091022 99.750 99.850 98.850 99.750 -0.150 30 308 +5
Total Volume and Open Interest 5,374 26,160 -263
Lean Hogs(CME)
Dec09 091022 53.680 54.050 53.285 53.735 +0.055 11,907 73,121 +1,151
Feb10 091022 60.600 60.930 60.200 60.735 +0.135 3,880 35,401 +915
Apr10 091022 65.500 65.650 65.035 65.475 +0.045 1,467 21,509 +315
May10 091022 70.700 71.200 70.350 70.975 +0.025 204 1,187 +3
Jun10 091022 73.975 74.300 73.475 74.285 +0.250 618 13,160 +159
Jul10 091022 73.650 74.000 73.475 73.975 +0.375 408 3,892 -39
Aug10 091022 73.080 73.450 72.900 73.450 +0.450 100 2,967 +26
Oct10 091022 66.035 66.800 65.725 66.800 +0.870 61 2,059 +24
Total Volume and Open Interest 18,654 154,602 +2,557
Class III Milk(CME)
Oct09 091022 12.75 12.76 12.70 12.72 -0.03 88 3,602 -28
Nov09 091022 13.77 13.85 13.66 13.69 -0.09 84 4,131 +66
Dec09 091022 14.63 14.79 14.54 14.58 -0.06 89 4,772 +24
Jan10 091022 14.72 14.84 14.59 14.69 +0.02 83 2,302 -21
Feb10 091022 14.63 14.87 14.63 14.74 unch 34 1,559 +8
Total Volume and Open Interest 582 24,419 +81
Cocoa(ICE)
Dec09 091022 3372 3394 3327 3392 +8 7,730 55,846 +807
Mar10 091022 3399 3422 3355 3419 +8 1,485 39,347 +214
May10 091022 3389 3428 3379 3427 +8 724 14,836 -195
Jul10 091022 3406 3422 3406 3422 +8 332 5,498 +122
Sep10 091022 3414 3419 3414 3419 +7 335 4,044 +212
Dec10 091022 3405 3416 3405 3416 +8 42 3,248 +12
Mar11 091022 3390 3409 3390 3409 +8 78 6,933 +43
Total Volume and Open Interest 10,726 136,208 +1,215
Coffee "C"(ICE)
Dec09 091022 143.55 143.80 140.30 143.65 -0.65 9,133 74,234 +1,212
Mar10 091022 146.80 146.80 143.10 146.40 -0.50 2,483 27,325 +919
May10 091022 147.00 148.05 145.45 148.05 -0.50 936 11,197 +2
Jul10 091022 148.10 149.55 147.50 149.55 -0.50 212 3,985 +97
Sep10 091022 149.55 151.05 148.00 151.05 -0.45 155 4,067 +61
Dec10 091022 151.80 153.40 151.60 153.35 -0.40 194 3,016 +99
Total Volume and Open Interest 13,162 124,886 +2,434
Orange Juice(ICE)
Nov09 091022 116.80 116.90 112.65 113.60 -3.40 1,883 7,785 -993
Jan10 091022 120.60 120.60 116.60 117.55 -3.20 2,018 14,372 +1,526
Mar10 091022 123.45 123.65 120.00 120.90 -3.05 251 5,173 +170
May10 091022 126.00 126.00 122.90 124.00 -2.90 39 2,380 +24
Jul10 091022 129.15 129.15 127.20 127.20 -2.75 15 441 +8
Sep10 091022 129.85 129.85 129.85 129.85 -2.75 0 332 +0
Total Volume and Open Interest 4,207 30,666 +735
Sugar #11(ICE)
Mar10 091022 23.93 23.98 23.01 23.08 -0.96 34,503 372,628 +2,841
May10 091022 23.09 23.09 22.06 22.14 -0.84 9,292 94,908 +895
Jul10 091022 21.50 21.50 20.70 20.80 -0.69 5,203 121,030 -141
Oct10 091022 20.56 20.56 19.86 19.93 -0.60 2,336 86,165 +670
Mar11 091022 19.65 19.81 19.36 19.41 -0.52 975 48,185 -71
Total Volume and Open Interest 52,887 779,052 +4,174
London Cocoa(LCE)
Dec09 091022 2130 2161 2126 2159 +10 3,617 56,792 -165
Mar10 091022 2162 2193 2156 2191 +13 3,319 37,106 +511
May10 091022 2187 2216 2182 2215 +12 1,414 44,853 +360
Jul10 091022 2134 2145 2134 2145 +10 458 13,334 +190
Sep10 091022 2114 2130 2114 2130 +9 406 4,785 -2
Dec10 091022 2096 2114 2096 2114 +2 94 1,393 +55
Mar11 091022 2096 2096 2096 2096 +2 413 6,200 +40
Total Volume and Open Interest 9,217 152,004 -647
London Sugar(LCE)
Dec09 091022 596.00 597.80 583.00 587.10 -11.50 2,240 18,126 -367
Mar10 091022 613.50 615.50 601.50 604.30 -12.20 1,494 31,794 +103
May10 091022 599.30 599.30 590.00 591.90 -8.90 406 9,462 +163
Aug10 091022 569.50 572.20 560.80 563.30 -9.10 182 8,066 +93
Oct10 091022 538.50 541.30 531.20 533.00 -8.40 46 4,264 -7
Total Volume and Open Interest 4,370 72,589 -15
Cotton(ICE)
Dec09 091022 68.00 68.61 67.27 68.55 +0.17 6,975 119,547 +3,753
Mar10 091022 70.04 70.70 69.60 70.68 +0.07 2,282 40,924 +241
May10 091022 71.32 72.00 70.98 71.93 -0.01 827 3,977 +585
Jul10 091022 72.81 73.09 72.13 73.03 +0.02 785 8,489 +120
Oct10 091022 73.58 73.58 73.58 73.58 -0.03 50 113 +42
Dec10 091022 73.75 74.15 73.20 74.09 -0.07 492 5,515 +328
Total Volume and Open Interest 11,421 178,718 +5,079
Lumber(CME)
Nov09 091022 174.3 176.4 172.4 174.5 -0.4 406 2,355 -65
Jan10 091022 192.9 195.4 192.5 194.0 -0.7 404 6,155 +3
Mar10 091022 211.6 214.9 211.0 214.0 +0.5 282 608 +115
May10 091022 224.0 224.0 224.0 224.0 unch 6 44 +2
Total Volume and Open Interest 1,098 9,178 +55
Crude Oil(NYM)
Dec09 091022 81.04 81.50 79.86 81.19 -0.18 395,742 359,806 +7,911
Jan10 091022 81.47 82.11 80.51 81.84 -0.12 99,036 149,183 +7,657
Feb10 091022 82.26 82.71 81.15 82.48 -0.10 33,294 62,750 +5,133
Mar10 091022 82.68 83.11 81.70 82.99 -0.07 19,106 46,631 +4,138
Apr10 091022 83.17 83.50 82.44 83.42 -0.05 9,018 22,684 +2,994
May10 091022 83.41 83.88 83.16 83.83 -0.04 7,828 20,101 +1,160
Jun10 091022 84.20 84.30 83.05 84.22 -0.04 25,910 97,486 +3,920
Jul10 091022 83.50 84.57 83.50 84.52 -0.04 3,209 32,723 +241
Aug10 091022 84.37 84.78 84.37 84.78 -0.03 1,602 12,344 +174
Sep10 091022 84.54 85.06 84.44 85.06 -0.02 1,878 22,854 +220
Oct10 091022 85.36 85.37 84.97 85.37 -0.02 963 13,949 +218
Nov10 091022 85.23 86.00 84.55 85.72 -0.01 1,485 15,510 +127
Dec10 091022 85.66 86.37 84.89 86.07 unch 16,060 112,332 -1,192
Jan11 091022 86.25 86.25 86.25 86.25 unch 501 14,161 +205
Feb11 091022 86.41 86.41 86.41 86.41 unch 220 7,122 +142
Mar11 091022 86.56 86.56 86.56 86.56 -0.01 21 5,487 -3
Total Volume and Open Interest 624,259 1,213,039 +32,918
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091019 78.850 79.650 78.100 79.600 +1.075 9,026 4,656 +226
Dec09 091022 81.000 81.500 79.850 81.200 -0.175 16,246 6,778 +2,157
Jan10 091022 81.500 82.000 80.600 81.850 -0.100 313 483 -11
Feb10 091022 82.600 82.600 81.600 82.475 -0.100 17 228 +0
Mar10 091022 83.000 83.000 83.000 83.000 -0.050 0 134 +0
Apr10 091022 83.425 83.425 83.425 83.425 -0.050 0 2 +0
May10 091022 83.825 83.825 83.825 83.825 -0.050 0 3 +0
Jun10 091022 84.225 84.225 84.225 84.225 -0.025 2 10 +0
Jul10 091022 84.525 84.525 84.525 84.525 -0.025 0 7 +0
Total Volume and Open Interest 16,578 7,728 +2,146
Heating Oil(NYM)
Nov09 091022 209.65 211.07 206.44 209.46 -1.07 25,324 33,440 -1,617
Dec09 091022 212.74 213.89 209.34 212.43 -1.03 42,526 80,763 -71
Jan10 091022 215.45 216.77 212.48 215.62 -0.92 14,147 49,625 -543
Feb10 091022 216.00 218.77 214.74 217.74 -0.82 3,313 22,087 +274
Mar10 091022 218.56 219.71 216.35 218.97 -0.71 2,795 18,012 +350
Apr10 091022 219.55 219.55 216.47 219.55 -0.58 1,360 12,104 +50
May10 091022 220.11 220.25 217.17 220.25 -0.53 1,283 12,216 +103
Jun10 091022 220.00 221.61 218.15 221.15 -0.48 4,065 23,796 +501
Jul10 091022 222.96 223.25 219.85 222.90 -0.48 956 7,054 -316
Aug10 091022 225.10 225.10 222.85 225.10 -0.48 165 3,076 +15
Sep10 091022 227.41 227.50 224.69 227.50 -0.48 67 6,021 +35
Oct10 091022 228.47 229.80 226.75 229.80 -0.48 355 2,555 +268
Total Volume and Open Interest 98,392 317,059 -541
Gasoline(NYMEX)
Nov09 091022 204.11 205.20 200.01 204.42 -1.01 26,508 34,538 -4,570
Dec09 091022 205.70 206.35 201.40 205.55 -0.99 45,651 87,335 +4,941
Jan10 091022 208.62 208.62 203.90 207.71 -1.04 20,990 42,726 +1,551
Feb10 091022 209.32 210.60 206.62 209.91 -1.02 8,899 16,775 +1,104
Mar10 091022 211.66 212.40 209.05 212.15 -0.95 5,469 16,403 +635
Apr10 091022 225.00 225.00 221.40 224.24 -0.93 3,392 11,080 +633
May10 091022 224.84 224.84 224.84 224.84 -0.83 1,757 5,630 -98
Jun10 091022 222.50 225.09 222.03 225.09 -0.78 1,813 6,680 +63
Jul10 091022 224.03 225.04 223.00 225.04 -0.68 198 2,341 +22
Aug10 091022 223.62 224.74 223.12 224.74 -0.63 141 2,403 -30
Total Volume and Open Interest 116,054 237,407 +4,130
e-miNY RBOB Gasoline(NYM)
Nov09 091022 204.42 204.42 204.42 204.42 -1.01 0 5 +0
Dec09 091022 205.55 205.55 205.55 205.55 -0.99 0 5 +0
Jan10 091022 207.71 207.71 207.71 207.71 -1.04      
Feb10 091022 209.91 209.91 209.91 209.91 -1.02      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov09 091022 5.095 5.214 4.908 4.947 -0.153 145,427 54,933 -8,633
Dec09 091022 5.780 5.849 5.580 5.617 -0.176 67,934 130,263 +3,505
Jan10 091022 6.080 6.140 5.884 5.921 -0.157 24,017 111,942 +1,471
Feb10 091022 6.127 6.172 5.941 5.976 -0.164 8,829 39,320 +898
Mar10 091022 6.074 6.137 5.878 5.913 -0.154 10,006 62,435 +250
Apr10 091022 6.014 6.055 5.845 5.872 -0.165 11,055 44,158 +1,004
May10 091022 6.045 6.120 5.909 5.909 -0.164 2,866 27,918 +338
Jun10 091022 6.154 6.154 5.947 5.969 -0.164 1,960 17,167 +898
Jul10 091022 6.188 6.194 6.030 6.054 -0.159 1,285 15,037 +606
Aug10 091022 6.260 6.260 6.100 6.127 -0.159 1,819 12,448 -151
Sep10 091022 6.300 6.307 6.160 6.182 -0.155 1,557 13,384 +655
Oct10 091022 6.517 6.540 6.309 6.339 -0.153 2,213 31,307 +144
Nov10 091022 6.815 6.825 6.674 6.694 -0.153 341 7,699 -13
Dec10 091022 7.180 7.185 7.004 7.039 -0.153 474 17,610 -28
Jan11 091022 7.400 7.410 7.230 7.264 -0.148 900 10,166 -91
Feb11 091022 7.335 7.335 7.220 7.244 -0.148 281 5,856 +21
Total Volume and Open Interest 281,933 719,953 +1,126
Brent Crude Oil(ICE)
Dec09 091022 79.41 79.93 78.30 79.51 -0.18 171,780 239,144 -169
Jan10 091022 80.27 80.55 79.02 80.25 -0.20 55,085 112,513 +1,181
Feb10 091022 80.95 81.36 79.72 80.95 -0.20 21,720 46,655 -408
Mar10 091022 81.08 81.81 80.45 81.58 -0.20 13,435 19,824 +2,084
Apr10 091022 81.68 82.43 81.09 82.20 -0.18 7,612 17,067 +689
May10 091022 82.26 83.04 81.67 82.81 -0.16 4,942 13,316 +104
Jun10 091022 82.82 83.62 82.22 83.39 -0.14 10,740 50,519 -1,560
Jul10 091022 83.24 83.92 83.24 83.92 -0.12 2,362 11,596 +157
Aug10 091022 83.68 84.40 83.67 84.40 -0.09 1,854 8,418 +165
Sep10 091022 84.70 84.86 84.70 84.86 -0.08 1,789 4,556 -5
Oct10 091022 85.28 85.28 85.28 85.28 -0.07 1,859 9,184 +289
Nov10 091022 85.59 85.59 85.59 85.59 -0.07 933 6,433 -27
Dec10 091022 85.25 86.15 84.72 85.89 -0.08 12,236 71,669 -1,718
Jan11 091022 86.21 86.21 86.21 86.21 -0.07 98 7,608 +67
Total Volume and Open Interest 309,495 703,868 +31
Gas Oil(ICE)
Nov09 091022 652.25 659.00 645.50 653.75 +4.75 53,799 93,182 +4,718
Dec09 091022 658.75 666.75 652.25 660.25 +4.75 73,755 129,571 +5,251
Jan10 091022 670.50 674.00 660.50 668.25 +4.75 26,574 73,142 +2,751
Feb10 091022 675.75 678.75 668.00 674.25 +4.50 6,653 31,092 +1,849
Mar10 091022 682.00 682.50 673.25 679.75 +4.50 4,829 30,954 +146
Apr10 091022 683.25 688.00 679.00 685.50 +4.50 3,022 16,312 +553
May10 091022 693.50 693.50 684.75 691.25 +4.75 2,308 16,374 +293
Jun10 091022 698.00 699.25 690.25 696.50 +4.50 6,033 42,984 -610
Jul10 091022 704.50 706.00 698.00 703.25 +4.25 864 13,391 -87
Aug10 091022 705.00 712.75 705.00 710.00 +4.00 578 12,672 -250
Total Volume and Open Interest 184,722 583,326 +15,124
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091022 1.980 1.989 1.980 1.988 +0.007 36 369 -17
Dec09 091022 1.930 1.930 1.895 1.920 -0.002 81 769 +21
Jan10 091022 1.899 1.899 1.899 1.899 +0.001 36 1,048 +3
Feb10 091022 1.869 1.869 1.869 1.869 -0.001 12 345 -19
Mar10 091022 1.859 1.874 1.859 1.873 +0.002 31 279 +6
Apr10 091022 1.850 1.868 1.850 1.865 unch 3 401 -6
May10 091022 1.865 1.865 1.865 1.865 +0.010 5 232 +5
Total Volume and Open Interest 263 5,457 +44
WTI Crude Oil(ICE)
Dec09 091022 81.09 81.47 79.85 81.19 -0.18 114,278 127,740 -899
Jan10 091022 81.73 82.06 80.51 81.84 -0.12 40,997 55,739 +664
Feb10 091022 82.59 82.68 81.14 82.48 -0.10 15,413 24,529 +1,255
Mar10 091022 82.42 83.08 81.72 82.99 -0.07 6,766 14,726 -625
Apr10 091022 82.87 83.42 82.16 83.42 -0.05 4,126 9,533 +257
May10 091022 83.24 83.83 82.72 83.83 -0.04 3,187 6,919 +277
Jun10 091022 83.90 84.22 82.99 84.22 -0.04 6,427 28,096 +138
Jul10 091022 83.92 84.52 83.89 84.52 -0.04 1,858 23,405 -588
Aug10 091022 84.16 84.78 84.16 84.78 -0.03 480 6,785 +38
Sep10 091022 85.06 85.06 85.06 85.06 -0.02 487 9,340 -158
Oct10 091022 85.37 85.37 85.37 85.37 -0.02 162 5,541 +264
Nov10 091022 85.72 85.72 85.72 85.72 -0.01 225 6,815 +62
Dec10 091022 85.42 86.39 84.85 86.07 unch 8,333 59,211 -50
Jan11 091022 86.25 86.25 86.25 86.25 unch 25 10,899 +0
Feb11 091022 86.41 86.41 86.41 86.41 unch 3 3,374 +0
Mar11 091022 86.56 86.56 86.56 86.56 -0.01 12 2,957 +8
Total Volume and Open Interest 205,783 468,297 +641
US Dollar Index(ICE)
Dec09 091022 75.250 75.670 75.175 75.240 +0.130 14,018 36,038 +1,551
Mar10 091022 75.770 75.950 75.550 75.560 +0.120 89 2,152 +23
Jun10 091022 75.840 75.840 75.840 75.840 +0.120 0 3 +0
Total Volume and Open Interest 14,107 38,193 +1,574
Australian Dollar(CME)
Dec09 091022 92.19 92.54 91.40 92.21 -0.44 92,811 115,343 -4,276
Mar10 091022 91.38 91.74 90.51 91.30 -0.44 261 1,096 +98
Jun10 091022 90.27 90.71 90.27 90.27 -0.44 0 5 +0
Total Volume and Open Interest 93,072 116,459 -4,178
British Pound(CME)
Dec09 091022 165.90 166.34 164.82 166.18 -0.13 162,534 96,792 -5,630
Mar10 091022 166.04 166.24 164.76 166.11 -0.12 157 300 +40
Jun10 091022 165.75 166.13 164.96 166.01 -0.12 1 117 +1
Total Volume and Open Interest 162,692 97,229 -5,589
Canadian Dollar(CME)
Dec09 091022 95.83 96.00 94.83 95.39 -0.87 94,598 108,300 +103
Mar10 091022 95.84 96.25 94.85 95.38 -0.87 338 2,251 +24
Jun10 091022 95.00 96.24 94.86 95.37 -0.87 42 364 +16
Sep10 091022 95.32 96.19 94.90 95.32 -0.87 12 405 +10
Total Volume and Open Interest 94,997 111,441 +154
Japanese Yen(CME)
Dec09 091022 109.95 110.20 109.06 109.57 -0.31 89,572 118,712 -1,673
Mar10 091022 109.34 110.22 109.17 109.65 -0.31 10 215 +4
Jun10 091022 109.77 110.21 109.51 109.77 -0.32 0 12 +0
Total Volume and Open Interest 89,582 118,960 -1,669
Swiss Franc(CME)
Dec09 091022 99.35 99.63 98.82 99.56 -0.01 51,570 57,767 +3,117
Mar10 091022 99.09 99.69 98.89 99.62 -0.01 6 92 +2
Jun10 091022 99.72 99.73 99.23 99.72 -0.01 0 5 +0
Total Volume and Open Interest 51,576 57,865 +3,119
EuroFX(CME)
Dec09 091022 150.04 150.38 149.42 150.24 -0.10 297,781 174,274 +6,537
Mar10 091022 150.15 150.28 149.36 150.16 -0.09 133 1,115 +25
Jun10 091022 150.06 150.15 149.45 150.06 -0.09 16 143 +11
Total Volume and Open Interest 297,930 175,539 +6,573
Mexican Peso(CME)
Nov09 091022 770.5 770.5 769.5 770.5 +1.0      
Dec09 091022 767.8 772.0 763.0 770.0 +1.0 20,060 84,999 +3,619
Total Volume and Open Interest 20,060 87,143 +3,619
Brazilian Real(CME)
Nov09 091022 579.40 579.40 579.30 579.40 +0.10      
Dec09 091022 574.00 575.40 571.00 575.40 +0.60 541 2,473 +244
Jan10 091022 572.60 572.60 572.55 572.60 +0.05      
Feb10 091022 569.55 569.55 569.55 569.55 unch      
Total Volume and Open Interest 543 2,479 +246
30-Year T-Bonds(CBOT)
Dec09 091022 120~020 120~100 119~080 119~200 -0~050 243,775 713,035 -12,951
Mar10 091022 119~110 119~150 119~000 119~000 -0~050 5,565 7,942 +5,510
Jun10 091022 117~190 117~240 117~190 117~190 -0~050 0 8 +0
Total Volume and Open Interest 249,340 720,985 -7,441
10-Year T-Notes(CBOT)
Dec09 091022 118~065 118~090 117~225 117~310 -0~015 929,560 1,215,640 -43,288
Mar10 091022 116~230 116~240 116~115 116~200 -0~015 108 14,858 +90
Jun10 091022 115~090 115~105 115~090 115~090 -0~015      
Total Volume and Open Interest 929,668 1,230,498 -43,198
5-Year T-Notes(CBOT)
Dec09 091022 116~004 116~012 115~097 115~122 +0~005 417,259 752,107 -13,438
Mar10 091022 114~084 114~084 114~079 114~084 +0~005 0 1,265 +0
Jun10 091022 113~046 113~046 113~041 113~046 +0~005      
Total Volume and Open Interest 417,259 753,372 -13,438
2 Year T-Notes(CBOT)
Dec09 091022 108~069 108~075 108~062 108~073 +0~007 184,165 970,663 -8,182
Mar10 091022 107~123 107~123 107~117 107~123 +0~006 4 14,159 +1
Jun10 091022 107~048 107~048 107~041 107~048 +0~007 710 6,830 +700
Total Volume and Open Interest 184,879 991,652 -7,481
Eurodollars(CME)
Dec09 091022 99.645 99.660 99.640 99.650 +0.005 64,242 1,009,648 -4,512
Mar10 091022 99.430 99.460 99.415 99.445 +0.015 172,773 1,058,563 +15,992
Jun10 091022 99.100 99.145 99.080 99.125 +0.030 196,149 898,394 +2,834
Sep10 091022 98.715 98.760 98.690 98.740 +0.035 191,773 687,952 +350
Dec10 091022 98.310 98.350 98.275 98.330 +0.035 260,439 835,536 -18,672
Mar11 091022 97.955 97.980 97.905 97.960 +0.025 211,399 506,929 -17,271
Jun11 091022 97.615 97.630 97.555 97.610 +0.015 166,021 503,189 -2,338
Sep11 091022 97.320 97.325 97.255 97.305 +0.010 132,862 362,018 +151
Dec11 091022 97.045 97.045 96.975 97.020 +0.005 65,257 235,012 +5,438
Mar12 091022 96.815 96.825 96.745 96.790 unch 52,128 171,100 +3,183
Jun12 091022 96.580 96.605 96.525 96.570 -0.005 37,946 147,145 +2,650
Sep12 091022 96.405 96.420 96.340 96.380 -0.010 31,369 92,547 -833
Dec12 091022 96.215 96.240 96.160 96.195 -0.015 10,922 53,411 +5
Mar13 091022 96.075 96.110 96.030 96.070 -0.015 7,890 54,376 +288
Jun13 091022 95.955 95.985 95.910 95.940 -0.020 6,332 39,366 +335
Sep13 091022 95.850 95.870 95.790 95.825 -0.020 6,139 49,304 +312
Dec13 091022 95.710 95.750 95.665 95.700 -0.020 3,378 28,766 +88
Mar14 091022 95.670 95.670 95.580 95.620 -0.020 3,098 27,268 -50
Total Volume and Open Interest 1,634,057 6,934,875 -10,937
30 Day Federal Funds(CBOT)
Oct09 091022 99.878 99.880 99.875 99.878 +0.003 3,073 47,771 -9
Nov09 091022 99.845 99.855 99.845 99.850 +0.005 4,204 71,944 +2,253
Dec09 091022 99.830 99.840 99.830 99.835 +0.005 1,642 63,331 +341
Jan10 091022 99.805 99.810 99.800 99.805 +0.005 2,514 63,347 +850
Feb10 091022 99.750 99.760 99.745 99.750 unch 3,249 67,398 +552
Mar10 091022 99.710 99.725 99.705 99.715 +0.005 2,226 36,353 -228
Total Volume and Open Interest 27,221 483,752 +5,558
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 091022 99.495 99.495 99.495 99.495 unch 0 2,129 +0
Mar10 091022 99.510 99.515 99.510 99.510 -0.015 0 614 +0
Jun10 091022 99.525 99.525 99.515 99.525 unch      
Sep10 091022 99.510 99.510 99.510 99.510 unch 0 100 +0
Dec10 091022 99.450 99.475 99.450 99.450 unch      
Mar11 091022 99.365 99.365 99.365 99.365 unch      
Jun11 091022 99.305 99.305 99.305 99.305 unch      
Sep11 091022 99.305 99.305 99.305 99.305 unch      
Dec11 091022 99.110 99.110 99.110 99.110 unch      
Mar12 091022 99.075 99.075 99.075 99.075 unch      
Total Volume and Open Interest 0 2,843 +0
3-Mth Euro-Yen(SGX)
Dec09 091022 99.50 99.50 99.50 99.50 unch 63 3,715 +0
Mar10 091022 99.51 99.51 99.51 99.51 unch 20 3,935 +0
Jun10 091022 99.53 99.53 99.53 99.53 unch 0 1,919 +0
Sep10 091022 99.51 99.51 99.51 99.51 unch 0 1,630 +0
Dec10 091022 99.45 99.45 99.45 99.45 unch 0 703 +0
Mar11 091022 99.36 99.36 99.36 99.36 unch 0 562 +0
Jun11 091022 99.31 99.31 99.31 99.31 unch 0 52 +0
Sep11 091022 99.31 99.31 99.31 99.31 unch 0 51 +0
Total Volume and Open Interest 83 14,039 +0
Japanese Gov't Bonds(SGX)
Dec09 091022 138.55 138.60 138.24 138.42 -0.15 886 15,184 -146
Mar10 091022 138.19 138.19 138.19 138.19 -0.15      
Jun10 091022 138.19 138.19 138.19 138.19 -0.15      
Total Volume and Open Interest 886 15,184 -146
Euro-Bund(EUREX)
Dec09 091022 121.16 121.43 121.01 121.19 +0.03 983,612 965,047 -27,361
Mar10 091022 120.96 121.11 120.80 120.89 +0.02 1,974 9,306 +501
Jun10 091022 120.59 120.59 120.59 120.59 +0.03 0 1 +0
Total Volume and Open Interest 985,586 974,354 -26,860
Euro-Bobl(EUREX)
Dec09 091022 115.22 115.41 115.14 115.29 +0.05 438,217 667,080 -4,245
Mar10 091022 115.06 115.06 115.06 115.06 +0.06 3,010 4,138 +2,696
Jun10 091022 114.59 114.59 114.59 114.59 +0.05      
Total Volume and Open Interest 441,227 671,218 -1,549
3-Mth Euribor(EUREX)
Dec09 091022 99.185 99.190 99.180 99.190 +0.020 45 11,192 -14
Mar10 091022 98.945 98.960 98.945 98.960 +0.030 105 6,597 +1
Jun10 091022 98.620 98.645 98.610 98.640 +0.025 23 5,219 +21
Total Volume and Open Interest 358 26,868 -16
Long Gilt(LIFFE)
Dec09 091022 117~20 118~00 117~07 117~20 -0~04 202,872 242,328 +125
Mar10 091022 116~01 116~01 116~01 116~01 -0~04 0 20 +0
Total Volume and Open Interest 202,872 242,348 +125
3-Mth Short Sterling(LIFFE)
Dec09 091022 99.33 99.36 99.30 99.33 +0.01 73,067 342,815 +4,754
Mar10 091022 99.05 99.13 99.02 99.09 +0.03 121,937 373,317 +10,526
Jun10 091022 98.61 98.68 98.56 98.65 +0.04 111,356 354,997 +2,974
Sep10 091022 98.10 98.15 98.03 98.13 +0.04 136,742 294,862 -5,629
Dec10 091022 97.58 97.64 97.51 97.61 +0.03 182,483 296,813 +15,357
Mar11 091022 97.14 97.20 97.07 97.17 +0.02 118,506 219,516 +346
Total Volume and Open Interest 853,652 2,370,468 +24,031
3-Mth Euribor(LIFFE)
Dec09 091022 99.170 99.200 99.170 99.190 +0.020 85,609 587,864 -7,536
Mar10 091022 98.920 98.970 98.920 98.960 +0.030 83,676 594,433 +5,504
Jun10 091022 98.620 98.655 98.605 98.640 +0.025 117,831 519,523 -221
Total Volume and Open Interest 871,255 3,124,137 +37,987
3-Mth Aus T-Bills(SFE)
Dec09 091022 95.68 95.69 95.63 95.67 -0.01 14,123 317,882 -1,260
Mar10 091022 95.00 95.02 94.95 94.99 -0.01 7,784 209,020 -122
Jun10 091022 94.59 94.62 94.54 94.60 unch 6,061 118,870 +1,477
Sep10 091022 94.30 94.30 94.24 94.29 -0.02 4,338 76,741 +534
Dec10 091022 94.06 94.06 93.99 94.05 -0.02 2,424 46,110 -240
Mar11 091022 93.89 93.89 93.81 93.88 -0.02 851 26,129 -433
Jun11 091022 93.75 93.75 93.68 93.72 -0.05 1,063 17,578 +360
Sep11 091022 93.64 93.65 93.55 93.61 -0.06 433 10,498 +225
Dec11 091022 93.54 93.54 93.50 93.52 -0.07 153 4,372 +150
Mar12 091022 93.45 93.46 93.45 93.46 -0.05 92 1,859 -50
Total Volume and Open Interest 37,323 829,644 +642
10-Year Aus T-Bonds(SFE)
Dec09 091022 94.38 94.40 94.26 94.32 -0.07 54,282 353,823 +6,438
Mar10 091022 94.32 94.32 94.32 94.32 -0.07      
Total Volume and Open Interest 54,282 353,823 +6,438
3-Year Aus T-Bonds(SFE)
Dec09 091022 94.68 94.69 94.56 94.61 -0.07 88,594 555,903 +12,263
Mar10 091022 94.61 94.61 94.61 94.61 -0.07      
Total Volume and Open Interest 88,594 555,903 +12,263
Gold(CMX)
Oct09 091022 1061.2 1061.2 1051.5 1057.8 -5.9 35 313 -3
Dec09 091022 1059.5 1062.7 1052.0 1058.6 -5.9 140,364 361,452 +10,108
Feb10 091022 1059.9 1063.1 1053.7 1059.7 -5.9 9,312 43,914 +4,426
Apr10 091022 1061.4 1064.8 1054.0 1060.7 -5.9 1,293 30,846 +315
Jun10 091022 1064.0 1065.0 1056.4 1061.8 -6.0 577 13,160 +18
Aug10 091022 1063.0 1066.0 1060.0 1063.3 -6.0 156 8,605 +92
Oct10 091022 1065.2 1065.2 1065.2 1065.2 -6.0 128 4,533 +0
Dec10 091022 1068.3 1071.0 1061.9 1067.5 -6.1 2,168 16,757 +1,050
Feb11 091022 1070.4 1070.4 1070.4 1070.4 -6.1 0 2,254 +0
Apr11 091022 1073.5 1073.5 1073.5 1073.5 -6.1 0 1,409 +0
Jun11 091022 1076.9 1076.9 1076.9 1076.9 -6.2 1,200 9,394 +282
Aug11 091022 1081.0 1081.0 1081.0 1081.0 -6.2 0 250 +0
Total Volume and Open Interest 158,527 516,832 +16,484
Silver(CMX)
Dec09 091022 1772.0 1783.0 1736.5 1754.5 -28.0 28,959 97,481 +1,986
Mar10 091022 1772.0 1785.5 1745.0 1757.7 -28.1 1,696 17,494 +390
May10 091022 1775.0 1777.0 1745.0 1759.5 -28.2 392 4,254 +121
Jul10 091022 1784.0 1784.0 1750.0 1761.3 -28.2 189 3,673 +58
Sep10 091022 1763.2 1763.2 1763.2 1763.2 -28.3 1 2,453 +0
Dec10 091022 1782.5 1791.5 1760.5 1766.1 -28.3 76 3,818 +19
Mar11 091022 1770.3 1770.3 1770.3 1770.3 -28.7 0 37 +0
Total Volume and Open Interest 31,426 137,437 +2,664
Platinum(NYMEX)
Oct09 091022 1363.6 1363.6 1359.0 1363.6 -4.5 6 19 -8
Jan10 091022 1369.8 1376.0 1360.0 1369.9 -4.5 2,713 31,778 +186
Apr10 091022 1371.0 1374.3 1368.7 1374.3 -5.1 88 661 +85
Total Volume and Open Interest 2,807 32,458 +263
Palladium(NYMEX)
Dec09 091022 341.75 341.80 335.50 339.75 -1.75 1,153 21,072 -154
Mar10 091022 339.75 340.90 336.45 340.65 -1.75 364 1,225 +219
Jun10 091022 342.00 342.00 342.00 342.00 -1.90 1 10 +1
Total Volume and Open Interest 1,518 22,307 +66
Copper(CMX)
Dec09 091022 301.25 303.10 297.70 299.80 -3.80 32,610 98,355 +4,473
Mar10 091022 302.40 304.30 299.40 301.20 -3.80 3,535 21,174 +1,293
May10 091022 300.35 303.55 300.00 301.65 -3.75 188 4,067 +97
Jul10 091022 302.75 302.75 301.75 301.75 -3.70 25 2,620 +2
Sep10 091022 301.70 302.25 301.30 301.45 -3.70 45 1,573 +32
Total Volume and Open Interest 36,970 136,583 +5,986
DJIA Index(CBOT)
Dec09 091022 9893 10055 9865 10038 +137 569 12,925 +184
Mar10 091022 9820 9978 9820 9978 +136 6 888 -1
Jun10 091022 9919 9919 9782 9919 +137      
Sep10 091022 9868 9868 9731 9868 +137      
Total Volume and Open Interest 575 13,813 +183
E-mini DJIA Index(CBOT)
Dec09 091022 9889 10056 9861 10038 +137 173,006 61,977 +1,617
Mar10 091022 9837 9994 9806 9978 +136 257 378 +58
Jun10 091022 9919 9919 9919 9919 +137 0 9 +0
Sep10 091022 9868 9868 9868 9868 +137      
Total Volume and Open Interest 173,263 62,364 +1,675
S & P 500(CME)
Dec09 091022 1076.60 1092.00 1070.50 1090.80 +12.70 23,544 383,495 -2,160
Mar10 091022 1071.70 1085.90 1067.30 1085.90 +12.60 1 4,440 -76
Jun10 091022 1081.60 1081.60 1063.10 1081.60 +12.50 0 180 +0
Sep10 091022 1078.60 1078.60 1060.10 1078.60 +12.50      
Total Volume and Open Interest 23,545 388,120 -2,236
S & P 500 E-Mini(Globex)
Dec09 091022 1076.50 1092.25 1070.25 1090.75 +12.75 2,418,114 2,412,330 +39,677
Mar10 091022 1072.50 1087.25 1066.00 1086.00 +12.75 2,880 17,609 +1,204
Total Volume and Open Interest 2,421,001 2,429,960 +40,880
NASDAQ 100(CME)
Dec09 091022 1749.30 1767.00 1738.00 1762.50 +9.20 1,234 20,525 +226
Mar10 091022 1742.00 1761.50 1742.00 1760.50 +9.20 2 6 -1
Jun10 091022 1759.50 1760.50 1759.50 1759.50 +9.20      
Total Volume and Open Interest 1,236 20,531 +225
NASDAQ 100 E-Mini(Globex)
Dec09 091022 1749.50 1766.30 1737.50 1762.50 +9.20 321,499 317,192 -901
Mar10 091022 1748.30 1763.50 1735.80 1760.50 +9.20 208 1,730 +28
Total Volume and Open Interest 321,707 318,923 -873
S & P Midcap 400(CME)
Dec09 091022 699.00 711.50 694.00 709.60 +9.20 30 2,530 +21
Mar10 091022 707.50 707.50 706.80 707.50 +9.20      
Jun10 091022 705.50 705.50 704.80 705.50 +9.20      
Total Volume and Open Interest 30 2,530 +21
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091022 10270 10365 10215 10355 +85 8,664 31,226 +106
Mar10 091022 10385 10385 10385 10385 +90      
Total Volume and Open Interest 8,664 31,226 +106
Nikkei 225(SGX)
Dec09 091022 10335 10395 10160 10250 -80 67,678 175,007 +5,558
Mar10 091022 10270 10270 10270 10270 -75 9 1,035 +187
Jun10 091022 10290 10290 10290 10290 -75 0 321 +0
Total Volume and Open Interest 67,687 178,506 +5,777
CAC 40(EURONEXT)
Nov09 091022 3810.0 3819.5 3777.5 3807.0 -53.0 128,205 416,201 +30,994
Dec09 091022 3799.0 3808.0 3777.0 3799.5 -53.0 291 50,521 +115
Jan10 091022 3800.0 3800.0 3800.0 3800.0 -52.5      
Total Volume and Open Interest 128,496 468,307 +31,109
Hang Seng Index(HKFE)
Oct09 091022 22222 22271 21985 22175 -114 57,637 85,618 -3,644
Nov09 091022 22180 22216 21940 22130 -100 1,603 2,984 +691
Dec09 091022 22151 22184 21927 22115 -124 319 4,585 +18
Total Volume and Open Interest 59,576 93,485 -2,930
DAX(EUREX)
Dec09 091022 5772.5 5823.5 5714.0 5774.5 -65.5 185,514 174,832 +1,777
Mar10 091022 5775.0 5825.0 5722.5 5779.0 -66.0 632 10,216 -260
Jun10 091022 5781.0 5833.0 5731.0 5787.5 -65.5 1,199 1,639 +576
Total Volume and Open Interest 187,345 186,687 +2,093
FT-SE 100(EURONEXT)
Dec09 091022 5160.50 5225.50 5136.50 5183.50 -44.00 109,731 613,220 +730
Mar10 091022 5102.00 5148.00 5095.50 5135.50 -44.50 58 5,295 +5
Jun10 091022 5073.50 5094.50 5073.50 5092.50 -44.50 40 571 +30
Total Volume and Open Interest 109,829 619,091 +765
SPI 200(SFE)
Dec09 091022 4835.0 4874.0 4804.0 4819.0 -26.0 30,386 209,451 -1,426
Mar10 091022 4842.0 4842.0 4816.0 4816.0 -25.0 9 4,714 -42
Jun10 091022 4836.0 4836.0 4836.0 4836.0 -25.0 0 1,415 +0
Total Volume and Open Interest 30,395 216,301 -1,468
GSCI(CME)
Nov09 091022 522.75 525.00 515.00 522.60 -3.40 625 19,785 +7
Dec09 091022 528.00 532.05 525.00 530.00 -2.00 2 0 +0
Jan10 091022 533.00 535.05 528.00 533.00 -2.00      
Total Volume and Open Interest 627 19,785 +7
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