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 Tue August 18, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090818 988.00 1002.50 976.75 995.50 +7.50 12,975 23,939 -2,308
Nov09 090818 953.50 967.50 942.00 959.00 +4.50 94,158 251,235 -391
Jan10 090818 960.50 971.75 948.00 964.50 +4.00 10,072 50,624 +1,310
Mar10 090818 969.00 972.50 951.25 967.00 +4.50 3,152 23,366 +421
May10 090818 967.00 973.75 949.00 967.00 +7.25 3,066 17,312 +845
Jul10 090818 968.00 976.00 951.75 970.75 +10.50 4,268 20,439 +362
Aug10 090818 964.25 964.25 953.50 964.25 +10.75 2 133 +1
Sep10 090818 941.25 941.25 930.50 941.25 +10.75 4 47 -4
Nov10 090818 925.00 933.50 907.50 931.75 +13.00 2,638 20,683 -171
Jan11 090818 935.00 936.75 935.00 936.75 +12.25 4 50 +4
Mar11 090818 938.75 938.75 926.50 938.75 +12.25 0 36 +0
May11 090818 938.75 938.75 926.50 938.75 +12.25 0 2 +0
Jul11 090818 939.75 939.75 927.50 939.75 +12.25 0 13 +0
Aug11 090818 938.75 938.75 922.50 938.75 +16.25      
Total Volume and Open Interest 130,352 408,340 +75
Soybean Meal(CBOT)
Sep09 090818 309.50 315.00 307.50 313.70 +4.20 10,566 34,072 -2,130
Oct09 090818 289.50 289.90 281.50 287.60 +2.10 4,215 26,890 +81
Dec09 090818 282.10 287.20 278.00 284.20 +2.30 27,539 72,184 +51
Jan10 090818 285.00 286.40 277.90 283.70 +2.70 2,329 8,719 +531
Mar10 090818 279.10 283.20 277.90 283.20 +3.20 1,896 7,411 +845
May10 090818 280.50 283.00 276.20 281.70 +4.70 1,707 9,227 +269
Jul10 090818 280.50 282.70 277.10 282.70 +5.20 982 3,830 -177
Aug10 090818 280.60 283.00 278.00 281.70 +5.20 145 964 +35
Sep10 090818 277.50 277.50 274.00 276.70 +5.20 79 749 +26
Oct10 090818 266.60 267.70 265.00 267.70 +5.20 83 655 +34
Total Volume and Open Interest 49,732 166,509 -377
Soybean Oil(CBOT)
Sep09 090818 36.06 36.35 35.67 35.94 +0.07 24,073 40,609 -7,540
Oct09 090818 36.30 36.50 35.87 36.14 +0.07 10,181 28,707 +64
Dec09 090818 36.65 36.96 36.28 36.55 +0.07 38,076 114,553 -3,412
Jan10 090818 37.01 37.22 36.66 36.91 +0.07 1,857 19,951 +479
Mar10 090818 37.39 37.48 36.87 37.12 +0.06 1,882 8,711 +605
May10 090818 37.47 37.65 37.00 37.24 +0.05 588 8,094 -39
Jul10 090818 37.31 37.45 37.15 37.38 +0.05 109 5,609 -7
Aug10 090818 37.45 37.45 37.43 37.45 +0.02 0 606 +0
Sep10 090818 37.50 37.50 37.48 37.50 +0.02 0 351 +0
Oct10 090818 37.55 37.55 37.48 37.55 +0.07 0 358 +0
Total Volume and Open Interest 76,785 235,035 -9,837
Canola(WCE)
Nov09 090818 424.5 424.5 418.0 421.1 -0.6 7,065 90,983 +1,272
Jan10 090818 427.5 428.4 422.7 425.7 -0.6 737 13,824 +640
Mar10 090818 424.6 428.7 424.6 428.7 -0.1 9 1,925 -4
May10 090818 432.1 432.1 432.1 432.1 -0.1 0 561 +0
Jul10 090818 436.6 436.6 436.6 436.6 -0.1 0 677 +0
Total Volume and Open Interest 7,811 108,046 +1,908
Corn(CBOT)
Sep09 090818 313.50 317.50 311.00 314.50 +0.25 70,690 117,751 -13,536
Dec09 090818 320.25 325.50 318.00 322.50 +0.75 123,950 487,714 +467
Mar10 090818 335.00 339.00 332.00 336.25 +0.75 11,417 99,290 +1,791
May10 090818 346.00 348.50 341.75 345.75 +0.75 2,415 23,252 +215
Jul10 090818 353.00 357.25 350.00 354.50 +1.00 5,276 57,095 +375
Sep10 090818 359.25 363.00 358.75 363.00 +1.50 724 8,824 +252
Dec10 090818 371.00 374.00 367.50 372.50 +1.50 3,185 57,850 +104
Mar11 090818 382.00 384.75 381.75 384.75 +1.50 175 1,369 +113
May11 090818 389.00 391.75 389.00 391.75 +1.50 0 23 +0
Jul11 090818 395.00 396.75 394.00 396.75 +1.25 94 896 +33
Total Volume and Open Interest 218,189 859,914 -10,075
Wheat(CBOT)
Sep09 090818 470.25 479.00 468.50 470.50 -1.25 27,468 60,476 -5,175
Dec09 090818 498.75 506.50 495.75 498.25 -1.25 32,948 181,239 -940
Mar10 090818 518.00 525.00 515.00 517.25 -1.25 3,059 29,619 +241
May10 090818 532.25 534.25 527.50 529.50 -1.25 81 3,513 +11
Jul10 090818 541.00 542.75 537.00 540.25 -1.00 496 43,052 -171
Sep10 090818 552.00 554.25 552.00 553.00 -1.25 28 593 +1
Total Volume and Open Interest 64,275 325,347 -6,019
Wheat(KCBT)
Sep09 090818 499.00 505.00 496.00 498.50 -1.75 5,003 18,783 -631
Dec09 090818 515.00 521.50 513.00 514.50 -2.00 3,735 56,097 +79
Mar10 090818 532.00 537.75 528.50 530.50 -1.50 688 10,479 +267
May10 090818 544.00 544.50 540.50 541.00 -2.00 284 1,754 +131
Jul10 090818 554.00 557.25 551.00 552.00 -2.00 162 11,541 +15
Sep10 090818 563.50 566.25 563.25 563.25 -2.25 5 660 +0
Total Volume and Open Interest 9,978 102,374 +141
Wheat(MGE)
Sep09 090818 537.75 544.75 537.75 540.50 -0.25 876 6,042 +216
Dec09 090818 551.50 558.25 550.25 553.25 -0.75 1,464 17,046 +260
Mar10 090818 569.25 575.50 567.50 569.50 -1.50 332 6,413 +117
May10 090818 579.50 584.25 577.50 579.00 -1.25 173 1,960 +81
Jul10 090818 588.00 592.50 588.00 589.50 +0.25 111 5,740 +18
Total Volume and Open Interest 3,041 38,632 +718
Oats(CBOT)
Sep09 090818 196.25 203.50 195.25 203.25 +5.00 56 1,614 +4
Dec09 090818 212.00 217.75 209.25 217.00 +5.00 337 10,195 -70
Mar10 090818 225.50 230.00 225.00 230.00 +5.00 20 1,816 +106
May10 090818 238.00 238.00 233.00 238.00 +5.00 0 89 +0
Total Volume and Open Interest 413 13,717 +40
Rough Rice(CBOT)
Sep09 090818 13.24 13.34 13.20 13.30 +0.01 2,010 2,946 -860
Nov09 090818 13.52 13.59 13.45 13.56 +0.02 2,281 6,136 +674
Jan10 090818 13.77 13.77 13.70 13.77 +0.01 969 719 +153
Mar10 090818 14.01 14.01 13.99 14.01 +0.01 1,245 964 +453
Total Volume and Open Interest 6,715 11,138 +452
Live Cattle(CME)
Aug09 090818 84.385 85.150 84.000 84.950 +0.650 3,330 8,270 -1,314
Oct09 090818 87.980 89.150 87.580 88.850 +1.020 14,362 109,723 +41
Dec09 090818 87.700 88.730 87.400 88.550 +0.700 5,082 61,687 +878
Feb10 090818 87.950 88.850 87.750 88.580 +0.530 1,846 24,778 +331
Apr10 090818 89.900 90.535 89.700 90.400 +0.400 1,664 14,766 +454
Jun10 090818 86.930 87.450 86.900 87.350 +0.450 882 7,036 +334
Total Volume and Open Interest 27,395 228,396 +797
Feeder Cattle(CME)
Aug09 090818 100.635 101.750 100.150 101.150 +0.470 474 2,941 -156
Sep09 090818 100.250 101.500 100.180 101.250 +0.850 757 5,232 -105
Oct09 090818 100.150 101.450 100.100 101.230 +1.000 1,535 9,442 +198
Nov09 090818 100.730 101.800 100.500 101.650 +0.950 361 3,116 +74
Jan10 090818 101.000 102.000 100.950 101.900 +0.900 97 1,133 +21
Mar10 090818 101.000 102.000 100.950 101.800 +0.800 75 565 +40
Apr10 090818 102.400 102.400 101.900 101.900 +0.400 0 62 +0
Total Volume and Open Interest 3,321 22,684 +87
Lean Hogs(CME)
Oct09 090818 44.485 46.900 43.050 44.535 -0.165 8,598 55,789 +309
Dec09 090818 44.450 46.485 43.080 44.450 -0.130 4,461 37,728 -160
Feb10 090818 52.400 53.880 51.500 51.850 -0.450 2,374 20,665 -19
Apr10 090818 56.750 58.600 56.500 56.900 -0.585 648 6,884 +84
May10 090818 62.500 64.300 62.500 63.200 -0.200 27 608 +17
Jun10 090818 67.050 68.535 66.535 67.225 -0.160 337 4,108 +41
Jul10 090818 66.300 67.580 65.700 66.400 -0.180 62 802 +12
Aug10 090818 64.450 66.650 64.400 65.950 -0.450 55 495 +26
Total Volume and Open Interest 16,562 127,176 +310
Class III Milk(CME)
Aug09 090818 11.20 11.22 11.16 11.20 unch 127 4,010 +24
Sep09 090818 12.47 12.58 12.36 12.58 +0.17 135 4,113 -14
Oct09 090818 12.98 13.10 12.80 12.91 -0.09 159 3,740 -7
Nov09 090818 12.68 12.97 12.62 12.85 +0.05 249 3,603 -22
Dec09 090818 13.15 13.23 12.97 13.10 -0.06 254 3,349 +63
Total Volume and Open Interest 1,485 25,384 +55
Cocoa(ICE)
Sep09 090818 2722 2761 2700 2744 +22 2,329 720 -2,955
Dec09 090818 2730 2772 2698 2746 +23 10,468 60,976 -692
Mar10 090818 2772 2789 2725 2772 +24 721 28,318 +265
May10 090818 2795 2795 2742 2788 +27 151 6,859 -66
Jul10 090818 2802 2812 2797 2797 +26 122 3,469 -6
Sep10 090818 2779 2800 2779 2800 +26 0 2,735 +0
Dec10 090818 2796 2810 2796 2810 +27 0 1,806 +0
Total Volume and Open Interest 13,892 110,526 -3,353
Coffee "C"(ICE)
Sep09 090818 125.90 126.15 123.00 124.75 -0.70 7,374 12,424 -5,708
Dec09 090818 129.00 129.55 126.25 128.25 -0.70 10,509 61,811 +2,498
Mar10 090818 132.30 132.45 129.30 131.20 -0.70 884 15,841 +107
May10 090818 132.50 133.20 132.00 133.20 -0.70 262 6,354 +43
Jul10 090818 133.95 135.10 133.95 135.10 -0.75 108 1,771 -23
Sep10 090818 135.85 137.00 135.85 137.00 -0.75 246 1,912 +131
Total Volume and Open Interest 19,586 101,851 -2,996
Orange Juice(ICE)
Sep09 090818 96.80 96.80 94.60 95.40 -1.40 2,970 7,138 -1,789
Nov09 090818 100.00 100.00 98.00 98.60 -1.50 2,314 21,140 +823
Jan10 090818 102.80 102.80 101.60 101.80 -1.45 56 1,490 -15
Mar10 090818 104.85 105.15 104.85 105.00 -1.30 17 2,420 +15
May10 090818 107.50 107.90 107.50 107.50 -1.35 21 213 +19
Jul10 090818 109.10 109.10 109.10 109.10 -1.35 0 58 +0
Total Volume and Open Interest 5,378 32,640 -947
Sugar #11(ICE)
Oct09 090818 21.89 22.14 21.45 21.78 -0.05 49,029 304,721 -3,366
Mar10 090818 23.53 23.64 22.93 23.21 -0.15 30,567 221,531 -1,472
May10 090818 22.25 22.36 21.86 22.09 -0.14 10,565 45,061 -927
Jul10 090818 21.00 21.05 20.70 20.87 -0.12 7,707 105,642 +718
Oct10 090818 20.47 20.61 20.36 20.48 -0.09 3,752 72,885 +1,204
Total Volume and Open Interest 104,667 840,434 -3,790
London Cocoa(LCE)
Sep09 090818 1744 1753 1710 1722 -17 2,004 40,529 -1,032
Dec09 090818 1774 1781 1738 1750 -17 5,356 44,677 +647
Mar10 090818 1776 1780 1744 1755 -16 956 31,290 +393
May10 090818 1776 1776 1746 1755 -15 111 22,051 +105
Jul10 090818 1770 1775 1740 1750 -15 15 7,562 +5
Sep10 090818 1768 1775 1748 1748 -16 17 3,206 +0
Dec10 090818 1745 1745 1745 1745 -16 0 716 +0
Total Volume and Open Interest 12,822 169,622 -106
London Sugar(LCE)
Oct09 090818 551.00 551.00 539.20 547.30 -4.50 3,858 39,627 -283
Dec09 090818 574.30 574.30 562.70 569.30 -5.00 743 12,761 +283
Mar10 090818 592.50 592.50 582.60 588.80 -3.70 1,198 16,103 +423
May10 090818 575.20 579.60 572.50 576.00 -4.50 225 6,004 +137
Aug10 090818 562.10 562.10 557.00 557.00 -5.50 2 5,937 +2
Total Volume and Open Interest 6,044 83,514 +580
Cotton(ICE)
Oct09 090818 57.67 58.09 56.65 56.71 -0.57 361 1,815 -49
Dec09 090818 59.52 60.25 58.81 58.89 -0.52 10,676 99,362 -4,056
Mar10 090818 62.47 62.48 61.25 61.30 -0.58 727 20,249 +190
May10 090818 63.01 63.20 62.68 62.68 -0.50 77 1,437 +23
Jul10 090818 64.29 64.29 63.85 63.85 -0.46 40 3,534 -2
Oct10 090818 65.35 65.35 65.35 65.35 -0.21 0 15 +0
Total Volume and Open Interest 11,944 128,899 -3,870
Lumber(CME)
Sep09 090818 185.2 185.7 179.3 181.4 -1.3 625 3,061 -131
Nov09 090818 180.0 181.8 176.1 176.7 -2.7 1,355 4,635 +286
Jan10 090818 198.0 199.6 195.1 196.0 -3.5 394 1,473 +216
Mar10 090818 212.0 212.0 209.3 211.9 -2.3 16 76 +6
Total Volume and Open Interest 2,390 9,257 +377
Crude Oil(NYM)
Sep09 090818 66.80 70.29 66.11 69.19 +2.44 264,790 64,996 -41,785
Oct09 090818 68.81 71.98 67.94 71.09 +2.28 143,205 238,805 +8,379
Nov09 090818 70.11 73.00 69.28 72.30 +2.06 32,323 112,387 +1,981
Dec09 090818 71.00 73.85 70.18 73.17 +1.95 39,097 163,242 -1,677
Jan10 090818 72.20 74.40 71.15 73.96 +1.89 6,336 41,097 +926
Feb10 090818 72.12 74.88 72.12 74.70 +1.86 3,446 30,398 +385
Mar10 090818 72.82 75.37 72.79 75.37 +1.85 3,050 20,813 +586
Apr10 090818 74.47 75.97 74.46 75.97 +1.85 1,987 12,256 +107
May10 090818 75.00 76.58 74.40 76.53 +1.85 2,082 12,967 +128
Jun10 090818 75.08 77.15 74.35 77.03 +1.83 6,167 69,011 +1,649
Jul10 090818 76.13 77.89 74.87 77.46 +1.79 1,268 30,686 -219
Aug10 090818 75.73 77.79 75.73 77.79 +1.76 532 11,303 -28
Sep10 090818 77.50 78.12 77.50 78.12 +1.75 808 18,321 +126
Oct10 090818 78.45 78.45 78.45 78.45 +1.74 1,083 8,738 +140
Nov10 090818 78.79 78.79 78.79 78.79 +1.73 503 9,242 +71
Dec10 090818 77.30 79.60 76.45 79.14 +1.71 13,945 95,398 +3,108
Total Volume and Open Interest 523,034 1,163,730 -25,627
e-miNY Crude Oil(NYM)
Aug09 090720 63.525 64.875 63.225 63.975 +0.425 9,566 2,669 -869
Sep09 090818 66.775 70.250 66.125 69.200 +2.450 8,469 4,342 -651
Oct09 090818 68.775 71.950 67.950 71.100 +2.300 2,800 1,520 +451
Nov09 090818 70.300 72.725 69.275 72.300 +2.050 157 394 +13
Dec09 090818 71.300 73.400 70.575 73.175 +1.950 27 367 +5
Jan10 090818 73.950 73.950 73.950 73.950 +1.875 0 126 +0
Feb10 090818 74.700 74.700 74.700 74.700 +1.850 0 103 +0
Mar10 090818 75.375 75.375 75.375 75.375 +1.850 0 5 +0
Apr10 090818 75.975 75.975 75.975 75.975 +1.850 0 1 +0
May10 090818 76.525 76.525 76.525 76.525 +1.850      
Total Volume and Open Interest 11,453 6,939 -182
Heating Oil(NYM)
Sep09 090818 182.75 188.43 179.26 186.50 +3.85 29,683 44,582 -1,137
Oct09 090818 185.20 190.91 181.80 189.21 +4.00 12,397 58,135 +473
Nov09 090818 188.08 193.55 184.61 191.99 +3.93 4,948 33,427 +353
Dec09 090818 190.82 196.36 188.03 194.85 +3.82 3,158 42,721 -234
Jan10 090818 193.69 198.37 191.01 197.79 +3.78 1,022 22,600 +179
Feb10 090818 196.21 200.70 192.90 199.97 +3.76 821 15,529 +21
Mar10 090818 197.56 201.32 194.48 201.32 +3.76 546 10,900 +246
Apr10 090818 195.33 202.22 195.33 202.12 +3.81 221 7,859 -12
May10 090818 198.14 203.02 198.14 203.02 +3.81 235 8,797 -55
Jun10 090818 199.50 204.17 197.21 204.17 +3.81 489 20,056 +68
Jul10 090818 200.73 206.02 200.73 206.02 +3.76 111 4,041 -44
Aug10 090818 202.71 208.00 202.71 207.97 +3.76 45 2,096 -26
Total Volume and Open Interest 54,562 310,600 -347
Gasoline(NYMEX)
Sep09 090818 194.91 201.50 191.50 200.02 +4.87 36,325 60,784 -4,852
Oct09 090818 181.61 188.50 178.43 187.08 +4.95 19,473 63,065 +2,489
Nov09 090818 180.72 187.05 177.33 186.05 +5.12 7,939 30,674 +157
Dec09 090818 180.70 187.89 178.15 186.90 +5.19 5,374 29,090 +172
Jan10 090818 181.31 189.45 181.30 188.86 +5.31 1,173 12,365 +28
Feb10 090818 183.90 191.10 183.90 191.10 +5.30 326 3,981 +103
Mar10 090818 188.10 193.70 188.10 193.35 +5.20 163 5,325 -8
Apr10 090818 206.70 206.70 206.70 206.70 +5.10 323 5,028 +167
May10 090818 202.10 207.90 202.10 207.90 +5.05 298 3,118 +235
Jun10 090818 202.40 208.20 202.40 208.20 +5.05 167 3,448 +97
Total Volume and Open Interest 71,606 225,441 -1,394
e-miNY RBOB Gasoline(NYM)
Sep09 090818 200.02 200.02 200.02 200.02 +4.87 0 2 +0
Oct09 090818 187.08 187.08 187.08 187.08 +4.95      
Nov09 090818 186.05 186.05 186.05 186.05 +5.12      
Dec09 090818 186.90 186.90 186.90 186.90 +5.19 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090818 3.196 3.239 3.088 3.096 -0.067 119,093 95,043 -6,341
Oct09 090818 3.577 3.619 3.455 3.464 -0.091 84,752 156,244 +12,710
Nov09 090818 4.441 4.461 4.319 4.326 -0.086 19,494 78,535 +1,195
Dec09 090818 5.223 5.234 5.096 5.106 -0.084 8,095 51,291 -11
Jan10 090818 5.516 5.516 5.385 5.395 -0.082 9,082 51,653 +708
Feb10 090818 5.507 5.507 5.431 5.441 -0.081 1,463 22,958 -25
Mar10 090818 5.510 5.510 5.406 5.411 -0.080 3,055 37,742 +272
Apr10 090818 5.431 5.431 5.358 5.368 -0.078 1,877 41,247 +115
May10 090818 5.476 5.476 5.430 5.433 -0.077 386 19,869 -74
Jun10 090818 5.547 5.570 5.532 5.533 -0.075 264 9,847 -29
Jul10 090818 5.710 5.710 5.655 5.655 -0.076 270 9,993 +61
Aug10 090818 5.763 5.787 5.742 5.751 -0.075 130 8,158 +17
Sep10 090818 5.828 5.850 5.816 5.818 -0.073 155 7,333 +32
Oct10 090818 6.006 6.006 5.938 5.938 -0.073 768 19,931 +206
Nov10 090818 6.350 6.360 6.323 6.333 -0.073 340 6,255 -65
Dec10 090818 6.765 6.765 6.708 6.708 -0.073 667 13,190 -303
Total Volume and Open Interest 251,751 746,092 +8,125
Brent Crude Oil(ICE)
Oct09 090818 70.61 73.20 69.46 72.37 +1.83 106,202 182,725 -6,790
Nov09 090818 71.56 73.79 70.18 73.07 +1.76 39,116 99,573 +3,123
Dec09 090818 72.35 74.38 70.91 73.78 +1.71 31,181 109,786 +1,789
Jan10 090818 73.05 74.68 71.72 74.46 +1.70 5,368 32,594 +476
Feb10 090818 73.77 75.31 72.36 75.09 +1.69 1,902 19,348 +482
Mar10 090818 74.39 75.93 73.00 75.71 +1.68 1,050 16,628 +109
Apr10 090818 74.94 76.29 73.72 76.29 +1.67 544 7,612 +37
May10 090818 75.49 76.84 74.28 76.84 +1.66 705 6,342 +3
Jun10 090818 76.00 77.80 74.73 77.36 +1.65 2,304 42,679 -145
Jul10 090818 77.80 77.80 77.80 77.80 +1.64 718 9,698 -96
Aug10 090818 76.25 78.17 76.25 78.17 +1.63 378 6,300 +55
Sep10 090818 78.52 78.52 78.52 78.52 +1.61 299 3,493 +16
Oct10 090818 78.84 78.84 78.84 78.84 +1.59 196 3,501 -39
Nov10 090818 79.14 79.14 79.14 79.14 +1.55 107 3,568 -25
Total Volume and Open Interest 198,398 695,607 -2,011
Gas Oil(ICE)
Sep09 090818 581.50 597.50 570.00 582.25 +12.75 36,427 86,061 -3,765
Oct09 090818 588.25 604.25 576.75 589.00 +12.50 22,119 72,173 +1,592
Nov09 090818 592.00 611.00 584.00 596.00 +12.50 7,468 38,693 -248
Dec09 090818 603.00 615.25 591.50 603.75 +12.50 9,265 62,267 +243
Jan10 090818 611.50 622.50 606.00 612.25 +12.50 5,259 45,883 +1,174
Feb10 090818 619.00 630.50 607.25 619.00 +12.25 1,722 20,756 +275
Mar10 090818 624.75 632.00 612.75 625.25 +12.50 1,215 19,834 -162
Apr10 090818 632.00 638.25 618.75 631.25 +12.25 550 11,618 -91
May10 090818 637.50 643.75 625.50 636.75 +12.00 867 10,561 +353
Jun10 090818 641.75 649.25 631.00 642.00 +12.00 2,735 30,502 +249
Total Volume and Open Interest 95,943 501,886 -922
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090818 1.547 1.555 1.545 1.552 +0.010 49 426 +2
Oct09 090818 1.537 1.540 1.537 1.538 +0.005 2 430 -2
Nov09 090818 1.522 1.533 1.520 1.531 +0.014 10 298 +2
Dec09 090818 1.516 1.535 1.516 1.531 +0.011 17 308 -17
Jan10 090818 1.545 1.550 1.520 1.541 +0.007 2 539 +1
Feb10 090818 1.531 1.555 1.530 1.536 +0.015 8 437 +8
Mar10 090818 1.545 1.550 1.534 1.539 +0.015 21 572 +14
Total Volume and Open Interest 164 3,975 +52
WTI Crude Oil(ICE)
Sep09 090818 66.86 70.29 66.11 69.19 +2.44 41,996 31,879 -5,150
Oct09 090818 68.83 72.00 67.95 71.09 +2.28 57,508 101,419 +929
Nov09 090818 70.29 72.92 69.31 72.30 +2.06 17,211 42,674 +586
Dec09 090818 71.29 73.70 70.25 73.17 +1.95 15,241 78,451 -119
Jan10 090818 72.64 74.29 71.11 73.96 +1.89 2,176 18,765 +12
Feb10 090818 73.40 75.11 71.89 74.70 +1.86 1,290 15,663 +298
Mar10 090818 74.10 75.40 72.59 75.37 +1.85 920 7,704 +54
Apr10 090818 74.68 76.00 73.74 75.97 +1.85 525 4,684 +0
May10 090818 75.22 76.55 74.30 76.53 +1.85 604 5,504 +214
Jun10 090818 75.72 77.44 74.82 77.03 +1.83 1,685 21,527 -130
Jul10 090818 75.21 77.46 75.21 77.46 +1.79 436 25,618 -31
Aug10 090818 77.79 77.79 77.79 77.79 +1.76 513 6,653 -35
Sep10 090818 78.12 78.12 78.12 78.12 +1.75 385 7,752 +140
Oct10 090818 78.45 78.45 78.45 78.45 +1.74 154 4,477 +1
Nov10 090818 78.79 78.79 78.79 78.79 +1.73 159 3,402 +4
Dec10 090818 77.81 79.50 76.90 79.14 +1.71 4,859 61,520 +372
Total Volume and Open Interest 146,928 517,150 -2,918
US Dollar Index(ICE)
Sep09 090818 79.315 79.460 78.980 79.035 -0.365 8,219 23,351 -1,151
Dec09 090818 79.600 79.750 79.280 79.335 -0.355 157 2,252 -1
Mar10 090818 80.000 80.000 79.625 79.625 -0.335 0 2 +0
Total Volume and Open Interest 8,376 25,605 -1,152
Australian Dollar(CME)
Sep09 090818 81.93 82.59 81.78 82.46 +0.41 89,565 100,965 -3,460
Dec09 090818 81.56 81.96 81.21 81.87 +0.42 270 533 +15
Mar10 090818 81.20 81.20 80.78 81.20 +0.42 0 15 +0
Total Volume and Open Interest 89,835 101,514 -3,445
British Pound(CME)
Sep09 090818 163.35 165.88 163.25 165.69 +2.31 87,969 92,696 +1,390
Dec09 090818 163.44 165.83 163.27 165.68 +2.31 107 1,796 -3
Mar10 090818 165.65 165.65 163.35 165.65 +2.30 0 11 +0
Total Volume and Open Interest 88,132 94,581 +1,443
Canadian Dollar(CME)
Sep09 090818 90.32 90.90 90.03 90.77 +0.30 61,117 89,240 -3,887
Dec09 090818 90.39 90.91 90.06 90.79 +0.31 142 3,603 -4
Mar10 090818 90.09 90.88 90.09 90.79 +0.31 2 750 +0
Jun10 090818 90.80 90.89 90.11 90.79 +0.31 0 183 +0
Total Volume and Open Interest 61,280 93,972 -3,875
Japanese Yen(CME)
Sep09 090818 105.84 106.03 104.96 105.69 -0.18 79,183 74,452 +1,875
Dec09 090818 105.99 106.07 105.06 105.77 -0.18 67 410 +21
Mar10 090818 105.91 106.09 105.47 105.91 -0.18 1 21 +0
Total Volume and Open Interest 79,251 74,885 +1,896
Swiss Franc(CME)
Sep09 090818 92.69 93.11 92.59 93.02 +0.24 32,992 28,489 -3,626
Dec09 090818 92.93 93.18 92.70 93.11 +0.24 15 151 +5
Mar10 090818 93.24 93.24 93.00 93.24 +0.24 0 9 +0
Total Volume and Open Interest 33,007 28,649 -3,621
EuroFX(CME)
Sep09 090818 140.73 141.57 140.68 141.39 +0.57 186,801 120,425 -3,734
Dec09 090818 141.05 141.53 140.68 141.39 +0.58 582 2,151 -113
Mar10 090818 141.39 141.39 140.81 141.39 +0.58 0 375 +0
Total Volume and Open Interest 187,383 122,956 -3,847
Mexican Peso(CME)
Aug09 090817 769.0 777.8 769.0 769.0 -8.8      
Sep09 090818 766.5 772.0 765.0 770.2 +1.8 14,604 83,998 +2,086
Total Volume and Open Interest 14,642 86,206 +2,087
Brazilian Real(CME)
Sep09 090818 539.00 539.00 539.00 539.00 +8.20 11 2,124 -11
Oct09 090818 536.85 536.85 531.45 536.85 +5.40      
Nov09 090818 533.65 533.65 528.30 533.65 +5.35      
Dec09 090818 530.35 530.35 526.50 530.35 +3.85 0 69 +0
Total Volume and Open Interest 11 2,193 -11
30-Year T-Bonds(CBOT)
Sep09 090818 119~280 120~020 119~060 119~090 -0~130 192,288 685,932 -8,952
Dec09 090818 118~190 118~250 117~300 118~010 -0~120 8,669 16,663 +4,892
Mar10 090818 117~020 117~140 117~020 117~020 -0~120 0 43 +0
Total Volume and Open Interest 200,957 702,641 -4,060
10-Year T-Notes(CBOT)
Sep09 090818 117~270 117~280 117~145 117~165 -0~075 589,467 1,086,516 -25,174
Dec09 090818 116~145 116~155 116~015 116~025 -0~090 4,706 19,142 +1,936
Mar10 090818 115~025 115~115 115~025 115~025 -0~090      
Total Volume and Open Interest 594,173 1,105,658 -23,238
5-Year T-Notes(CBOT)
Sep09 090818 116~006 116~006 115~098 115~100 -0~025 332,225 809,638 -13,053
Dec09 090818 114~096 114~096 114~064 114~065 -0~025 12,482 37,448 +4,905
Mar10 090818 114~065 114~090 114~065 114~065 -0~025      
Total Volume and Open Interest 344,707 847,086 -8,148
2 Year T-Notes(CBOT)
Sep09 090818 108~067 108~071 108~057 108~062 -0~006 122,837 740,178 -6,013
Dec09 090818 107~108 107~113 107~106 107~107 -0~006 8,198 28,847 +5,500
Mar10 090818 107~107 107~113 107~107 107~107 -0~006      
Total Volume and Open Interest 131,035 769,025 -513
Eurodollars(CME)
Sep09 090818 99.545 99.560 99.540 99.552 +0.005 134,444 975,465 +5,753
Dec09 090818 99.380 99.395 99.355 99.385 +0.005 178,851 941,465 -3,631
Mar10 090818 99.130 99.140 99.080 99.115 -0.015 192,673 963,616 -14,605
Jun10 090818 98.750 98.755 98.685 98.715 -0.030 157,440 667,865 -802
Sep10 090818 98.345 98.345 98.260 98.285 -0.045 165,764 616,398 +14,487
Dec10 090818 97.945 97.945 97.850 97.865 -0.060 145,699 698,648 +10,599
Mar11 090818 97.590 97.595 97.495 97.505 -0.075 121,433 388,209 +8,420
Jun11 090818 97.265 97.270 97.165 97.170 -0.085 94,455 376,694 +3,981
Sep11 090818 96.985 96.990 96.880 96.880 -0.100 41,018 237,296 -634
Dec11 090818 96.730 96.730 96.610 96.615 -0.105 34,354 177,125 -1,695
Mar12 090818 96.505 96.520 96.415 96.420 -0.110 27,606 137,836 -2,170
Jun12 090818 96.320 96.350 96.225 96.230 -0.115 18,709 123,938 -1,131
Sep12 090818 96.155 96.185 96.065 96.065 -0.115 6,681 66,580 -78
Dec12 090818 95.985 96.020 95.900 95.900 -0.110 6,496 59,079 -404
Mar13 090818 95.875 95.895 95.795 95.795 -0.105 4,473 60,557 -202
Jun13 090818 95.775 95.780 95.680 95.680 -0.100 2,283 31,966 -1
Sep13 090818 95.665 95.670 95.570 95.570 -0.100 2,176 38,933 +91
Dec13 090818 95.540 95.545 95.445 95.445 -0.095 2,555 29,396 +241
Total Volume and Open Interest 1,344,999 6,718,907 -26,917
30 Day Federal Funds(CBOT)
Aug09 090818 99.835 99.838 99.835 99.838 unch 2,881 54,904 -797
Sep09 090818 99.820 99.825 99.815 99.820 unch 3,548 35,586 -905
Oct09 090818 99.805 99.815 99.800 99.805 unch 3,054 35,212 +1,506
Nov09 090818 99.790 99.800 99.785 99.790 unch 3,544 49,325 +1,408
Dec09 090818 99.775 99.790 99.775 99.785 +0.010 2,506 39,516 -398
Jan10 090818 99.745 99.765 99.740 99.760 +0.015 6,057 33,561 +2,894
Total Volume and Open Interest 43,573 387,605 +13,039
30 Day Fed Funds(e-CBOT)
Aug09 090519 99.770 99.780 99.770 99.780 +0.005 5,737 37,356 +148
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Nov09 090519 99.690 99.700 99.690 99.700 +0.015 4,682 48,902 +609
Dec09 090519 99.655 99.670 99.655 99.670 +0.015 3,891 25,478 +501
Jan10 090519 99.600 99.615 99.595 99.615 +0.015 3,185 25,864 +377
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Sep09 090818 99.465 99.465 99.465 99.465 unch 0 6,676 +0
Dec09 090818 99.480 99.480 99.480 99.480 unch 0 730 +0
Mar10 090818 99.505 99.505 99.505 99.505 unch 0 604 +0
Jun10 090818 99.490 99.490 99.490 99.490 -0.010      
Sep10 090818 99.440 99.440 99.440 99.440 +0.015      
Dec10 090818 99.395 99.395 99.395 99.395 +0.015      
Mar11 090818 99.310 99.310 99.310 99.310 +0.015      
Jun11 090818 99.250 99.250 99.250 99.250 +0.015      
Sep11 090818 99.220 99.220 99.220 99.220 unch      
Dec11 090818 99.025 99.025 99.025 99.025 unch      
Total Volume and Open Interest 0 8,010 +0
3-Mth Euro-Yen(SGX)
Sep09 090818 99.46 99.46 99.46 99.46 unch 136 12,239 -165
Dec09 090818 99.48 99.48 99.48 99.48 unch 0 3,095 +0
Mar10 090818 99.47 99.47 99.47 99.47 unch 1 3,290 +0
Jun10 090818 99.51 99.51 99.46 99.46 unch 0 1,602 +64
Sep10 090818 99.41 99.41 99.41 99.41 unch 2 417 +0
Dec10 090818 99.36 99.36 99.36 99.36 unch 0 420 +0
Mar11 090818 99.28 99.28 99.28 99.28 unch 0 412 +0
Jun11 090818 99.22 99.22 99.22 99.22 unch 0 52 +0
Total Volume and Open Interest 139 23,050 -101
Japanese Gov't Bonds(SGX)
Sep09 090818 138.69 138.89 138.54 138.69 -0.10      
Dec09 090818 138.24 138.30 138.24 138.30 -0.10 2 4 +1
Mar10 090818 138.07 138.07 138.07 138.07 -0.10      
Total Volume and Open Interest 2,399 13,836 +4
Euro-Bund(EUREX)
Sep09 090818 122.10 122.22 121.80 122.17 -0.07 542,933 905,800 -15,654
Dec09 090818 120.67 120.80 120.42 120.78 -0.07 3,182 21,101 +751
Mar10 090818 120.28 120.40 120.28 120.40 -0.07 478 11 +5
Total Volume and Open Interest 546,593 926,912 -14,898
Euro-Bobl(EUREX)
Sep09 090818 115.86 115.98 115.68 115.95 -0.02 290,632 632,036 -10,735
Dec09 090818 114.44 114.55 114.31 114.55 unch 562 2,066 -191
Mar10 090818 114.43 114.43 114.43 114.43 -0.02      
Total Volume and Open Interest 291,194 634,102 -10,926
3-Mth Euribor(EUREX)
Sep09 090818 99.175 99.175 99.160 99.170 -0.015 905 18,015 +595
Dec09 090818 99.045 99.045 99.025 99.035 -0.025 146 6,166 -2
Mar10 090818 98.835 98.835 98.810 98.830 -0.020 77 2,711 -69
Total Volume and Open Interest 1,305 34,407 +607
Long Gilt(LIFFE)
Sep09 090818 119~12 119~15 118~28 118~31 -0~16 60,771 244,247 +97
Dec09 090818 117~17 117~21 117~10 117~12 -0~17 12 837 +4
Total Volume and Open Interest 60,783 245,084 +101
3-Mth Short Sterling(LIFFE)
Sep09 090818 99.33 99.35 99.29 99.32 unch 35,872 287,159 -8,811
Dec09 090818 99.14 99.16 99.08 99.10 -0.05 43,789 297,879 +260
Mar10 090818 98.76 98.79 98.68 98.72 -0.05 54,240 341,960 +7,798
Jun10 090818 98.27 98.29 98.16 98.21 -0.06 56,233 285,173 +3,142
Sep10 090818 97.72 97.75 97.61 97.67 -0.06 60,184 253,198 +8,953
Dec10 090818 97.21 97.24 97.09 97.15 -0.06 54,169 287,373 +7,373
Total Volume and Open Interest 372,173 2,252,113 +23,623
3-Mth Euribor(LIFFE)
Sep09 090818 99.175 99.185 99.160 99.170 -0.015 74,059 636,344 +9,884
Dec09 090818 99.050 99.060 99.020 99.035 -0.025 69,334 541,436 -2,421
Mar10 090818 98.830 98.855 98.805 98.830 -0.020 69,839 429,008 -467
Total Volume and Open Interest 552,793 3,064,159 -33,218
3-Mth Aus T-Bills(SFE)
Sep09 090818 96.60 96.66 96.60 96.64 +0.04 13,505 276,680 -15,853
Dec09 090818 96.12 96.21 96.10 96.17 +0.05 33,569 307,336 -9,010
Mar10 090818 95.58 95.65 95.56 95.63 +0.05 14,668 164,809 +2,413
Jun10 090818 95.12 95.19 95.10 95.17 +0.07 5,480 99,445 +920
Sep10 090818 94.78 94.84 94.76 94.81 +0.05 3,625 61,613 +1,569
Dec10 090818 94.56 94.63 94.53 94.59 +0.05 1,611 41,961 +463
Mar11 090818 94.41 94.49 94.39 94.43 +0.05 791 18,346 -56
Jun11 090818 94.34 94.34 94.28 94.30 +0.04 246 15,566 -540
Sep11 090818 94.18 94.18 94.18 94.18 +0.03 0 5,480 +0
Dec11 090818 94.03 94.07 94.03 94.07 +0.02 2 1,150 +2
Total Volume and Open Interest 73,507 993,749 -20,092
10-Year Aus T-Bonds(SFE)
Sep09 090818 94.58 94.64 94.52 94.53 -0.04 25,669 390,618 +2,130
Dec09 090818 94.53 94.53 94.53 94.53 -0.04      
Total Volume and Open Interest 25,669 390,618 +2,130
3-Year Aus T-Bonds(SFE)
Sep09 090818 95.06 95.13 95.03 95.08 +0.03 99,533 807,319 +766
Dec09 090818 95.08 95.08 95.08 95.08 +0.03      
Total Volume and Open Interest 99,533 807,319 +766
Gold(CMX)
Aug09 090818 938.6 938.6 935.5 937.7 +3.4 128 666 -234
Oct09 090818 934.1 940.6 934.1 938.2 +3.4 6,834 23,263 +1,029
Dec09 090818 935.0 941.6 935.0 939.2 +3.4 93,505 251,616 -8,983
Feb10 090818 940.0 942.4 938.2 940.5 +3.4 881 19,753 -325
Apr10 090818 941.4 942.5 939.0 941.7 +3.4 311 20,008 +125
Jun10 090818 941.8 944.5 940.5 943.2 +3.6 25 11,715 -11
Aug10 090818 945.7 945.7 944.8 944.8 +3.7 22 7,453 +15
Oct10 090818 946.8 946.8 946.8 946.8 +3.7 0 3,550 +0
Dec10 090818 946.7 949.8 946.5 949.3 +3.7 254 10,190 +174
Feb11 090818 952.2 952.2 952.2 952.2 +3.8 0 1,012 +0
Apr11 090818 955.4 955.4 955.4 955.4 +3.9 0 97 +0
Jun11 090818 959.0 959.0 959.0 959.0 +4.1 151 7,922 +50
Total Volume and Open Interest 102,816 377,758 -8,204
Silver(CMX)
Sep09 090818 1399.0 1420.0 1383.0 1396.0 -1.5 38,980 38,937 -5,621
Dec09 090818 1403.5 1422.5 1386.0 1399.5 -1.5 13,851 42,784 +857
Mar10 090818 1395.5 1402.6 1395.5 1402.6 -1.4 97 6,452 -5
May10 090818 1404.6 1404.6 1404.6 1404.6 -1.4 22 2,210 -10
Jul10 090818 1406.6 1406.6 1406.6 1406.6 -1.4 18 2,858 +17
Sep10 090818 1408.6 1408.6 1408.6 1408.6 -1.4 21 1,523 +6
Dec10 090818 1410.0 1419.5 1407.5 1413.2 -1.4 60 3,405 +4
Total Volume and Open Interest 53,127 104,411 -4,718
Platinum(NYMEX)
Oct09 090818 1225.9 1243.1 1220.0 1232.1 +9.5 2,132 23,145 -419
Jan10 090818 1237.3 1239.7 1237.3 1237.9 +9.5 101 1,387 +52
Apr10 090818 1245.0 1245.0 1245.0 1245.0 +9.5 0 96 +0
Total Volume and Open Interest 2,233 24,628 -367
Palladium(NYMEX)
Sep09 090818 267.00 274.45 265.80 272.35 +4.95 2,145 11,573 -760
Dec09 090818 268.20 274.20 267.00 273.65 +4.95 1,034 9,060 +632
Mar10 090818 274.95 274.95 274.95 274.95 +4.95 1 109 +1
Total Volume and Open Interest 3,180 20,742 -127
Copper(CMX)
Sep09 090818 275.75 281.50 272.10 276.15 -0.90 23,218 34,559 -3,000
Dec09 090818 277.15 282.60 273.40 277.45 -1.10 8,831 66,606 +2,145
Mar10 090818 276.75 282.50 273.60 277.20 -1.60 317 6,425 +202
May10 090818 277.00 277.40 276.80 276.80 -1.80 78 1,252 +35
Jul10 090818 279.80 279.80 272.65 275.90 -2.20 57 1,231 +24
Total Volume and Open Interest 33,264 118,798 -593
DJIA Index(CBOT)
Sep09 090818 9119 9210 9111 9207 +87 465 11,253 -1
Dec09 090818 9147 9147 9058 9147 +89 2 669 +0
Mar10 090818 9095 9095 9008 9095 +87 0 2 +0
Jun10 090818 9047 9047 8960 9047 +87      
Total Volume and Open Interest 467 11,924 -1
E-mini DJIA Index(CBOT)
Sep09 090818 9118 9213 9106 9207 +87 146,224 68,602 +52
Dec09 090818 9073 9148 9060 9147 +89 204 540 +9
Mar10 090818 9065 9095 9065 9095 +87 0 31 +0
Jun10 090818 9047 9047 9047 9047 +87      
Total Volume and Open Interest 146,428 69,173 +61
S & P 500(CME)
Sep09 090818 978.00 990.00 976.60 989.60 +11.30 21,069 376,950 -1,288
Dec09 090818 976.70 985.20 975.20 985.00 +11.30 77 11,433 +23
Mar10 090818 980.90 981.10 971.60 980.90 +11.30 50 4,168 -20
Jun10 090818 977.90 978.10 968.60 977.90 +11.30 0 179 +0
Total Volume and Open Interest 21,196 392,735 -1,285
S & P 500 E-Mini(Globex)
Sep09 090818 978.25 990.00 976.25 989.50 +11.25 2,201,445 2,568,025 +1,822
Dec09 090818 973.25 985.25 972.00 985.00 +11.25 3,187 40,816 +939
Total Volume and Open Interest 2,204,633 2,608,891 +2,762
NASDAQ 100(CME)
Sep09 090818 1564.80 1589.00 1562.80 1587.00 +20.70 2,983 20,235 -978
Dec09 090818 1571.00 1584.80 1571.00 1584.80 +20.80 0 13 +0
Mar10 090818 1583.80 1583.80 1583.00 1583.80 +20.80      
Total Volume and Open Interest 2,983 20,248 -978
NASDAQ 100 E-Mini(Globex)
Sep09 090818 1566.50 1588.30 1563.80 1587.00 +20.70 366,441 329,337 -10,204
Dec09 090818 1565.80 1585.50 1564.30 1584.80 +20.80 215 3,431 +51
Total Volume and Open Interest 366,656 332,780 -10,153
S & P Midcap 400(CME)
Sep09 090818 631.00 636.00 627.50 635.80 +8.00 9 3,031 +5
Dec09 090818 633.80 633.80 633.80 633.80 +8.00      
Mar10 090818 631.80 631.80 631.80 631.80 +8.00      
Total Volume and Open Interest 9 3,031 +5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090818 10105 10365 10105 10320 +160 12,924 35,494 -789
Dec09 090818 10320 10320 10310 10320 +160 0 2 +0
Total Volume and Open Interest 12,924 35,496 -789
Nikkei 225(SGX)
Sep09 090818 10235 10325 10140 10285 +25 115,820 213,358 +2,660
Dec09 090818 10120 10280 10120 10250 +30 154 1,588 +17
Mar10 090818 10265 10265 10265 10265 +25 2 83 +0
Total Volume and Open Interest 115,996 216,208 +2,677
CAC 40(EURONEXT)
Aug09 090818 3438.0 3459.0 3418.0 3450.5 +33.0 184,751 430,135 -6,031
Sep09 090818 3427.0 3452.0 3412.0 3445.0 +33.5 51,340 126,173 +42,531
Oct09 090818 3436.5 3444.5 3420.0 3444.5 +33.0 4 154 +4
Total Volume and Open Interest 236,157 559,050 +36,553
Hang Seng Index(HKFE)
Aug09 090818 20214 20391 19889 20220 +153 95,336 83,604 +1,259
Sep09 090818 20100 20295 19805 20119 +139 1,706 4,779 +499
Total Volume and Open Interest 97,113 90,245 +1,791
DAX(EUREX)
Sep09 090818 5235.0 5262.0 5198.0 5233.0 +21.5 155,964 150,256 -1,663
Dec09 090818 5230.0 5254.5 5210.0 5235.5 +22.0 1,568 18,968 -465
Mar10 090818 5235.5 5260.5 5217.0 5241.5 +22.0 133 1,535 -7
Total Volume and Open Interest 157,665 170,759 -2,135
FT-SE 100(EURONEXT)
Sep09 090818 4661.50 4691.00 4633.50 4657.50 +22.00 117,881 619,629 +482
Dec09 090818 4636.50 4646.00 4608.50 4626.00 +22.00 1,202 5,181 +990
Mar10 090818 4594.00 4602.50 4575.00 4588.50 +23.00 7 1,179 +2
Total Volume and Open Interest 119,090 626,479 +1,474
SPI 200(SFE)
Sep09 090818 4360.0 4369.0 4310.0 4355.0 -7.0 36,860 234,591 -2,127
Dec09 090818 4369.0 4369.0 4331.0 4366.0 -6.0 152 3,996 +112
Mar10 090818 4347.0 4348.0 4347.0 4348.0 -6.0 2 4,373 -1
Total Volume and Open Interest 37,024 244,176 -2,011
GSCI(CME)
Sep09 090818 451.00 465.00 448.00 461.00 +11.00 559 17,296 +115
Oct09 090818 469.50 471.00 458.00 469.50 +9.00      
Nov09 090818 477.00 477.00 465.50 477.00 +9.00      
Total Volume and Open Interest 559 17,296  
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