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 Wed September 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090902 1014.75 1022.50 1002.00 1009.25 -4.75 1,860 1,958 -606
Nov09 090902 955.00 959.00 942.50 951.00 -4.50 90,491 247,399 +273
Jan10 090902 959.75 961.50 948.00 954.25 -5.25 15,227 62,891 +1,396
Mar10 090902 953.25 960.25 948.50 954.00 -5.25 4,352 25,820 -303
May10 090902 951.00 956.00 942.75 951.50 -4.00 5,184 20,524 +32
Jul10 090902 954.00 960.00 947.00 955.00 -3.50 4,935 22,272 +190
Aug10 090902 951.25 952.00 948.50 948.50 -3.50 19 166 +5
Sep10 090902 924.00 931.00 924.00 924.00 -7.00 15 78 -1
Nov10 090902 910.00 916.50 902.25 906.00 -7.00 2,303 22,676 +155
Jan11 090902 912.50 917.00 910.25 910.25 -6.75 1 52 -1
Mar11 090902 913.00 919.00 913.00 913.00 -6.00 0 37 +0
May11 090902 914.00 920.00 914.00 914.00 -6.00 0 2 +0
Jul11 090902 917.00 922.00 917.00 917.00 -5.00 5 12 +4
Aug11 090902 913.00 918.00 913.00 913.00 -5.00      
Total Volume and Open Interest 124,629 404,870 +1,379
Soybean Meal(CBOT)
Sep09 090902 351.70 355.00 342.00 348.50 -3.20 3,448 7,970 -1,100
Oct09 090902 296.70 301.00 292.30 300.30 +3.60 11,562 35,010 -111
Dec09 090902 288.60 293.00 284.80 292.50 +3.80 29,466 74,165 -761
Jan10 090902 286.90 290.50 283.10 290.50 +3.60 1,485 9,809 +145
Mar10 090902 285.30 288.50 281.60 288.50 +3.20 1,296 9,669 +134
May10 090902 282.50 285.90 279.60 285.90 +3.40 1,452 10,000 -48
Jul10 090902 283.50 286.90 281.10 286.90 +3.40 1,179 4,913 +22
Aug10 090902 282.50 285.90 282.00 285.90 +3.40 293 1,171 -69
Sep10 090902 279.00 280.50 277.00 280.50 +3.50 130 1,045 +41
Oct10 090902 267.00 268.40 265.50 268.40 +2.90 68 716 +33
Total Volume and Open Interest 50,586 157,427 -1,618
Soybean Oil(CBOT)
Sep09 090902 34.53 34.53 34.05 34.12 -0.41 13,579 7,113 -1,832
Oct09 090902 35.00 35.00 34.20 34.30 -0.40 10,973 41,593 -852
Dec09 090902 35.28 35.38 34.55 34.70 -0.40 41,327 122,380 +1,534
Jan10 090902 35.41 35.51 34.95 35.11 -0.40 3,203 23,331 +240
Mar10 090902 35.61 35.64 35.20 35.34 -0.39 3,302 10,317 +229
May10 090902 35.77 35.82 35.33 35.49 -0.37 784 8,030 -8
Jul10 090902 36.00 36.00 35.55 35.61 -0.37 900 6,381 +237
Aug10 090902 36.04 36.08 35.71 35.71 -0.37 42 641 +19
Sep10 090902 36.04 36.18 35.77 35.81 -0.37 24 368 +10
Oct10 090902 36.09 36.23 35.86 35.86 -0.37 1 368 +1
Total Volume and Open Interest 74,510 229,002 -213
Canola(WCE)
Nov09 090902 413.5 415.3 407.4 408.6 -5.6 12,930 79,063 -1,112
Jan10 090902 419.0 419.0 412.0 413.2 -5.8 2,313 19,191 +1,210
Mar10 090902 417.5 418.0 414.7 415.2 -6.0 27 2,206 +3
May10 090902 420.0 420.0 420.0 420.0 -6.0 0 561 +0
Jul10 090902 424.5 424.5 424.5 424.5 -6.5 0 733 +0
Total Volume and Open Interest 15,270 101,880 +101
Corn(CBOT)
Sep09 090902 312.50 313.50 309.50 313.25 +1.00 30,264 15,805 -6,286
Dec09 090902 319.00 319.50 315.50 319.25 unch 125,281 528,176 +3,321
Mar10 090902 332.00 332.50 328.75 332.50 unch 17,803 119,758 +2,352
May10 090902 340.75 341.50 338.00 341.50 unch 4,611 26,204 +706
Jul10 090902 349.75 350.00 346.50 349.75 -0.25 6,969 61,953 +864
Sep10 090902 357.25 358.25 355.00 358.00 -0.25 1,144 10,965 +317
Dec10 090902 367.50 368.00 364.50 367.50 unch 4,231 61,859 +514
Mar11 090902 377.00 379.75 377.00 379.75 unch 129 1,758 -75
May11 090902 386.75 386.75 386.75 386.75 unch 84 186 +48
Jul11 090902 390.00 393.00 390.00 393.00 unch 38 1,053 -2
Total Volume and Open Interest 190,726 833,985 +1,720
Wheat(CBOT)
Sep09 090902 457.00 460.75 454.75 457.00 -2.25 10,015 5,631 -1,419
Dec09 090902 486.25 490.00 482.75 485.75 -1.50 39,574 201,898 +3,426
Mar10 090902 505.00 509.00 502.50 505.25 -1.50 11,022 38,754 +752
May10 090902 519.25 521.75 516.25 518.00 -1.50 504 5,649 +136
Jul10 090902 531.50 534.50 529.00 530.50 -1.50 2,143 45,659 -596
Sep10 090902 544.25 548.50 544.25 545.50 -1.75 60 526 -7
Total Volume and Open Interest 64,389 311,581 +2,895
Wheat(KCBT)
Sep09 090902 493.00 495.75 491.00 491.25 -3.00 1,571 524 -978
Dec09 090902 509.00 513.00 506.00 507.00 -3.25 7,478 63,168 -776
Mar10 090902 524.00 527.75 522.25 522.50 -3.75 1,212 12,972 +85
May10 090902 533.50 548.00 533.50 534.00 -3.50 198 2,529 +72
Jul10 090902 546.00 549.75 538.00 545.00 -3.50 543 11,560 -142
Sep10 090902 556.25 559.75 556.00 556.00 -3.50 65 712 +29
Total Volume and Open Interest 11,491 99,440 -1,554
Wheat(MGE)
Sep09 090902 502.00 502.00 499.00 499.50 -4.50 423 149 -186
Dec09 090902 520.25 522.00 514.50 516.25 -5.50 4,284 20,277 +572
Mar10 090902 539.50 540.00 533.25 534.50 -5.25 1,227 8,227 +240
May10 090902 550.50 552.25 545.25 545.50 -5.75 769 2,110 +85
Jul10 090902 558.50 563.50 557.50 558.00 -4.25 1,130 6,153 +137
Total Volume and Open Interest 9,593 39,674 +1,506
Oats(CBOT)
Sep09 090902 204.25 204.25 201.50 201.50 -1.75 7 10 -47
Dec09 090902 215.75 217.25 212.00 214.00 -1.50 957 11,159 -8
Mar10 090902 225.25 228.25 224.75 226.75 -1.50 43 1,846 +5
May10 090902 235.50 237.00 235.50 235.50 -1.50 0 8 +0
Total Volume and Open Interest 1,007 13,027 -50
Rough Rice(CBOT)
Sep09 090902 13.66 13.66 13.62 13.62 -0.09 278 656 -245
Nov09 090902 13.91 13.96 13.77 13.85 -0.07 935 7,688 -29
Jan10 090902 14.15 14.15 14.03 14.08 -0.07 51 915 +21
Mar10 090902 14.27 14.36 14.23 14.31 -0.06 36 921 +12
Total Volume and Open Interest 1,301 10,609 -240
Live Cattle(CME)
Oct09 090902 86.200 87.135 85.700 86.785 +0.685 17,006 102,621 -1,657
Dec09 090902 86.500 87.035 85.700 86.800 +0.370 14,671 75,675 +1,155
Feb10 090902 87.150 87.730 86.450 87.535 +0.385 5,308 31,125 +922
Apr10 090902 89.150 89.700 88.680 89.450 +0.270 3,431 23,799 +1,628
Jun10 090902 85.700 85.830 85.100 85.650 -0.030 233 7,774 -39
Aug10 090902 86.300 86.300 85.800 86.300 -0.100 15 1,584 +5
Total Volume and Open Interest 40,918 244,350 +2,172
Feeder Cattle(CME)
Sep09 090902 97.135 98.700 96.830 98.600 +1.600 597 3,943 -184
Oct09 090902 96.830 98.700 96.635 98.500 +1.700 2,274 11,494 +418
Nov09 090902 97.500 99.300 97.330 99.150 +1.600 1,757 6,664 +763
Jan10 090902 98.600 100.430 98.600 100.400 +1.500 388 1,892 +160
Mar10 090902 99.200 100.500 99.050 100.500 +1.400 108 822 +63
Apr10 090902 100.350 101.500 100.300 101.500 +1.100 12 222 +2
May10 090902 101.100 102.150 101.000 102.135 +0.735 66 457 +59
Total Volume and Open Interest 5,205 25,497 +1,283
Lean Hogs(CME)
Oct09 090902 49.050 49.485 48.285 48.830 -0.670 12,537 52,728 +884
Dec09 090902 46.850 47.330 46.300 46.850 -0.635 12,196 50,026 +1,418
Feb10 090902 53.800 54.200 53.250 53.600 -0.800 4,676 22,610 +646
Apr10 090902 58.700 59.330 58.535 59.050 -0.280 1,513 8,961 +275
May10 090902 64.600 65.000 64.450 65.000 -0.150 84 760 +36
Jun10 090902 68.500 69.000 68.400 68.500 -0.580 772 4,928 +241
Jul10 090902 68.100 68.600 68.050 68.600 -0.150 53 966 +19
Aug10 090902 66.500 66.600 66.400 66.600 -0.300 109 720 +48
Total Volume and Open Interest 31,949 141,871 +3,571
Class III Milk(CME)
Sep09 090902 12.23 12.32 12.18 12.19 -0.06 105 3,740 +28
Oct09 090902 12.31 12.46 12.23 12.35 +0.03 148 3,861 +45
Nov09 090902 12.80 13.04 12.77 13.00 +0.17 117 3,685 -7
Dec09 090902 13.01 13.30 12.99 13.15 +0.15 79 3,634 +20
Jan10 090902 13.41 13.71 13.30 13.55 +0.20 67 1,413 -21
Total Volume and Open Interest 971 26,563 +168
Cocoa(ICE)
Sep09 090902 2837 2923 2837 2923 +119 6 112 +13
Dec09 090902 2822 2950 2816 2939 +117 6,472 60,337 -1,070
Mar10 090902 2885 2964 2848 2961 +112 2,470 31,307 +1,142
May10 090902 2890 2974 2865 2970 +110 338 8,057 +173
Jul10 090902 2978 2978 2978 2978 +110 13 3,591 -2
Sep10 090902 2980 2980 2980 2980 +110 3 3,000 -3
Dec10 090902 2988 2988 2988 2988 +110 0 1,832 +0
Total Volume and Open Interest 9,302 113,879 +253
Coffee "C"(ICE)
Sep09 090902 119.20 120.70 119.20 120.40 +1.20 12 96 -13
Dec09 090902 120.00 122.10 119.90 121.15 +1.05 9,010 65,837 +63
Mar10 090902 123.00 124.75 122.80 124.05 +1.00 1,259 16,144 +226
May10 090902 124.80 126.00 124.75 126.00 +1.00 352 6,681 +70
Jul10 090902 126.90 127.90 126.90 127.90 +1.05 193 2,090 +86
Sep10 090902 128.75 129.75 128.75 129.75 +1.05 8 2,134 +0
Total Volume and Open Interest 10,896 94,776 +468
Orange Juice(ICE)
Sep09 090902 92.35 92.55 91.25 91.55 unch 105 159 -98
Nov09 090902 94.50 95.00 93.55 94.00 -0.40 1,343 23,339 -146
Jan10 090902 97.90 97.90 97.00 97.45 -0.35 306 1,842 +134
Mar10 090902 100.70 100.70 100.70 100.70 -0.35 15 2,552 +5
May10 090902 103.65 103.65 103.65 103.65 -0.30 11 370 -2
Jul10 090902 105.65 105.65 105.65 105.65 -0.10 0 58 +0
Total Volume and Open Interest 1,780 28,501 -107
Sugar #11(ICE)
Oct09 090902 24.29 24.41 23.42 23.68 -0.56 76,540 281,069 +886
Mar10 090902 25.60 25.74 24.73 25.01 -0.58 52,969 251,090 +910
May10 090902 23.95 24.05 23.27 23.51 -0.49 7,772 49,808 +58
Jul10 090902 22.34 22.37 21.69 21.84 -0.45 5,885 111,267 -402
Oct10 090902 21.23 21.35 20.63 20.86 -0.43 3,457 75,573 -716
Total Volume and Open Interest 148,680 864,670 +1,321
London Cocoa(LCE)
Sep09 090902 1831 1890 1831 1890 +66 1,143 35,895 -1,506
Dec09 090902 1854 1915 1844 1910 +62 7,014 46,992 -131
Mar10 090902 1865 1914 1845 1910 +61 2,328 33,120 +1,049
May10 090902 1863 1913 1847 1912 +64 1,787 26,563 +1,092
Jul10 090902 1848 1899 1844 1899 +60 13 7,632 -3
Sep10 090902 1842 1895 1839 1895 +61 9 3,596 -2
Dec10 090902 1868 1889 1868 1889 +58 0 714 +0
Total Volume and Open Interest 2,203 156,175 -628
London Sugar(LCE)
Oct09 090902 578.50 587.80 565.70 568.60 -13.90 10,271 25,396 -6,182
Dec09 090902 611.80 618.80 598.40 599.90 -12.60 6,414 21,349 +1,998
Mar10 090902 626.70 636.70 615.70 618.60 -11.90 2,397 18,426 +246
May10 090902 617.10 620.30 605.00 605.00 -9.50 573 6,255 +83
Aug10 090902 580.00 587.00 576.40 576.40 -6.30 286 6,015 +89
Total Volume and Open Interest 20,085 81,589 -3,808
Cotton(ICE)
Oct09 090902 56.40 57.21 55.80 56.89 +0.52 253 1,447 -142
Dec09 090902 58.30 59.33 57.82 58.91 +0.56 8,813 92,275 +70
Mar10 090902 61.37 61.70 60.71 61.29 +0.57 624 22,484 +111
May10 090902 62.68 62.72 62.48 62.72 +0.58 182 1,752 +152
Jul10 090902 63.00 64.00 63.00 63.98 +0.65 10 3,429 +5
Oct10 090902 65.46 65.46 65.46 65.46 +0.81 0 15 +0
Total Volume and Open Interest 9,896 123,988 +199
Lumber(CME)
Sep09 090902 171.1 172.7 168.1 169.6 -0.4 678 1,098 -834
Nov09 090902 177.5 181.3 177.1 178.3 -0.5 1,415 5,669 +237
Jan10 090902 199.5 201.3 196.7 198.4 +1.7 304 2,125 +55
Mar10 090902 212.9 214.7 210.0 213.4 unch 8 94 +3
Total Volume and Open Interest 2,405 8,999 -539
Crude Oil(NYM)
Oct09 090902 67.70 68.80 67.05 68.05 unch 336,835 243,543 -7,270
Nov09 090902 68.93 69.43 67.71 68.68 -0.04 65,490 151,910 +5,643
Dec09 090902 69.71 70.11 68.41 69.33 -0.12 56,141 168,904 +2,667
Jan10 090902 70.05 70.74 69.15 69.96 -0.17 10,218 39,099 -29
Feb10 090902 71.05 71.05 69.89 70.54 -0.22 5,440 26,261 -500
Mar10 090902 71.88 71.88 70.60 71.12 -0.27 4,761 29,423 +1,128
Apr10 090902 71.91 72.04 71.34 71.64 -0.31 3,338 14,088 +538
May10 090902 71.58 72.15 71.57 72.15 -0.36 2,856 13,199 +249
Jun10 090902 72.92 73.50 72.00 72.64 -0.41 6,222 74,677 +23
Jul10 090902 73.21 73.39 72.34 73.03 -0.44 955 30,970 -96
Aug10 090902 73.25 73.36 73.17 73.36 -0.43 480 10,929 +88
Sep10 090902 73.46 73.70 73.45 73.70 -0.41 674 19,060 -128
Oct10 090902 74.04 74.04 74.04 74.04 -0.38 564 9,503 +39
Nov10 090902 74.40 74.40 74.40 74.40 -0.34 620 10,929 -39
Dec10 090902 75.40 75.40 73.91 74.76 -0.31 15,033 96,447 -1,541
Jan11 090902 75.05 75.05 74.94 74.94 -0.30 1,110 9,423 +176
Total Volume and Open Interest 516,974 1,164,511 +1,713
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090902 68.325 68.800 67.050 68.050 unch 14,581 4,862 +119
Nov09 090902 69.000 69.425 67.750 68.675 -0.050 294 824 +29
Dec09 090902 69.825 69.900 68.500 69.325 -0.125 109 511 +5
Jan10 090902 69.950 69.950 69.950 69.950 -0.175 0 116 +0
Feb10 090902 70.550 70.550 70.550 70.550 -0.200 0 104 +0
Mar10 090902 71.125 71.125 71.125 71.125 -0.275 0 6 +0
Apr10 090902 71.650 71.650 71.650 71.650 -0.300 0 1 +0
May10 090902 72.800 72.800 72.150 72.150 -0.350 0 2 +0
Jun10 090902 72.600 72.950 71.950 72.650 -0.400 0 7 +0
Total Volume and Open Interest 14,984 6,517 +153
Heating Oil(NYM)
Oct09 090902 175.50 178.36 173.67 175.05 -0.84 44,732 64,328 -3,194
Nov09 090902 178.97 181.24 176.67 178.05 -0.87 12,515 39,548 +1,236
Dec09 090902 181.79 184.25 179.94 181.22 -0.92 9,960 47,673 +863
Jan10 090902 186.43 186.82 183.33 184.55 -0.92 2,802 24,638 +860
Feb10 090902 187.95 188.54 185.95 187.02 -0.93 1,624 16,019 -375
Mar10 090902 188.11 190.43 187.91 188.86 -0.84 1,739 14,116 +192
Apr10 090902 189.20 190.37 188.91 189.81 -0.79 1,934 8,262 +462
May10 090902 191.42 191.42 189.91 190.76 -0.74 2,136 8,864 -219
Jun10 090902 192.08 193.42 190.62 191.76 -0.64 1,689 21,096 +583
Jul10 090902 192.63 193.36 192.63 193.36 -0.64 260 5,335 -46
Aug10 090902 194.75 195.01 194.15 195.01 -0.64 140 2,269 +3
Sep10 090902 196.96 196.96 196.96 196.96 -0.69 167 5,467 -2
Total Volume and Open Interest 82,037 294,792 +796
Gasoline(NYMEX)
Oct09 090902 179.36 182.16 176.80 180.86 +2.64 46,543 83,272 -790
Nov09 090902 177.66 179.77 174.96 178.63 +1.91 17,002 39,668 +694
Dec09 090902 178.20 179.40 175.15 178.46 +1.37 9,934 32,354 -508
Jan10 090902 177.85 180.65 177.44 180.23 +1.30 3,785 16,152 +412
Feb10 090902 179.54 182.52 179.54 182.35 +1.27 1,567 4,384 -210
Mar10 090902 183.80 184.58 183.50 184.58 +1.25 500 7,183 +34
Apr10 090902 197.43 197.43 197.43 197.43 +1.25 355 5,404 +5
May10 090902 198.48 198.48 198.48 198.48 +1.20 295 3,850 -36
Jun10 090902 196.75 199.22 196.75 199.18 +1.25 442 5,379 +253
Jul10 090902 199.08 199.08 199.08 199.08 +1.20 1 1,061 +1
Total Volume and Open Interest 80,445 206,627 -136
e-miNY RBOB Gasoline(NYM)
Oct09 090902 180.86 180.86 180.86 180.86 +2.64 1 1 +1
Nov09 090902 178.63 178.63 178.63 178.63 +1.91      
Dec09 090902 178.46 178.46 178.46 178.46 +1.37 0 2 +0
Jan10 090902 180.23 180.23 180.23 180.23 +1.30      
Total Volume and Open Interest 1 3 +1
Natural Gas(NYM)
Oct09 090902 2.827 2.898 2.709 2.715 -0.106 98,952 175,930 +2,786
Nov09 090902 3.872 3.982 3.862 3.869 +0.001 30,412 103,105 +2,004
Dec09 090902 4.708 4.791 4.675 4.685 -0.012 15,721 55,429 -938
Jan10 090902 5.025 5.065 4.972 4.975 -0.020 10,998 62,259 +1,665
Feb10 090902 5.054 5.120 5.028 5.030 -0.029 2,018 22,882 -339
Mar10 090902 5.083 5.117 5.025 5.027 -0.038 3,644 39,763 +358
Apr10 090902 5.050 5.114 5.028 5.028 -0.042 2,516 39,992 +498
May10 090902 5.135 5.180 5.096 5.096 -0.047 1,032 21,906 +140
Jun10 090902 5.255 5.295 5.212 5.212 -0.048 557 10,302 -6
Jul10 090902 5.398 5.417 5.339 5.340 -0.048 285 10,720 +52
Aug10 090902 5.480 5.512 5.437 5.437 -0.048 317 8,538 +59
Sep10 090902 5.563 5.584 5.510 5.510 -0.048 262 8,048 +123
Oct10 090902 5.692 5.741 5.652 5.652 -0.048 1,367 20,925 +135
Nov10 090902 6.157 6.174 6.096 6.102 -0.038 259 6,325 -39
Dec10 090902 6.550 6.590 6.507 6.507 -0.038 90 13,466 -15
Jan11 090902 6.770 6.785 6.727 6.727 -0.038 344 9,283 +77
Total Volume and Open Interest 169,718 720,062 +6,901
Brent Crude Oil(ICE)
Oct09 090902 67.99 68.55 66.76 67.66 -0.07 147,333 132,405 -12,164
Nov09 090902 68.62 69.26 67.49 68.37 -0.11 65,425 101,572 +1,419
Dec09 090902 69.42 70.00 68.25 69.10 -0.14 49,865 112,499 +213
Jan10 090902 70.31 70.65 69.23 69.77 -0.16 10,629 36,227 +2,013
Feb10 090902 70.36 71.17 69.88 70.41 -0.18 4,372 21,968 -12
Mar10 090902 71.24 71.76 70.42 71.04 -0.21 4,376 14,890 +155
Apr10 090902 71.88 72.40 71.02 71.67 -0.23 2,860 11,444 +284
May10 090902 72.41 73.00 71.61 72.26 -0.24 1,727 6,852 +98
Jun10 090902 72.95 73.55 72.12 72.78 -0.27 4,534 46,534 +662
Jul10 090902 73.20 73.20 73.20 73.20 -0.29 1,131 9,789 -34
Aug10 090902 73.58 73.58 73.58 73.58 -0.28 775 6,428 -57
Sep10 090902 73.96 73.96 73.96 73.96 -0.24 330 4,128 +79
Oct10 090902 74.31 74.31 74.31 74.31 -0.21 419 3,789 +121
Nov10 090902 74.61 74.61 74.61 74.61 -0.22 1,028 3,029 -402
Total Volume and Open Interest 305,767 669,712 -6,785
Gas Oil(ICE)
Sep09 090902 556.25 563.25 549.50 555.75 -10.50 34,445 54,893 -8,687
Oct09 090902 563.00 569.25 555.00 561.75 -10.75 48,758 91,874 +4,567
Nov09 090902 568.50 575.50 561.75 568.25 -11.00 12,182 47,199 +1,153
Dec09 090902 579.00 582.00 568.75 575.00 -11.25 15,392 68,164 -1,444
Jan10 090902 586.75 588.50 576.50 582.50 -11.25 5,567 48,161 -716
Feb10 090902 591.00 594.00 585.75 589.00 -11.25 2,038 22,012 -5
Mar10 090902 596.75 596.75 590.75 594.50 -11.25 1,874 22,833 +592
Apr10 090902 602.50 602.50 595.00 600.25 -11.00 887 11,142 -156
May10 090902 607.75 607.75 600.50 605.75 -10.75 521 12,736 -77
Jun10 090902 615.25 615.50 605.75 610.75 -10.75 3,364 35,722 +434
Total Volume and Open Interest 130,278 527,763 -3,649
Ethanol(CBOT)
Sep09 090902 1.595 1.600 1.595 1.600 -0.005 22 208 -9
Oct09 090902 1.550 1.570 1.546 1.564 -0.004 29 570 +12
Nov09 090902 1.544 1.560 1.544 1.554 -0.003 11 463 +9
Dec09 090902 1.548 1.565 1.548 1.559 -0.005 7 351 +7
Jan10 090902 1.545 1.571 1.544 1.560 -0.004 12 688 +10
Feb10 090902 1.560 1.580 1.560 1.576 -0.008 51 397 -17
Mar10 090902 1.579 1.584 1.579 1.581 -0.004 41 557 -3
Apr10 090902 1.573 1.580 1.573 1.580 +0.005 37 515 +6
Total Volume and Open Interest 272 4,703 +72
WTI Crude Oil(ICE)
Oct09 090902 68.17 68.82 67.06 68.05 unch 89,619 78,306 -3,255
Nov09 090902 68.73 69.47 67.74 68.68 -0.04 27,483 57,238 +886
Dec09 090902 69.75 70.17 68.50 69.33 -0.12 18,898 77,864 -602
Jan10 090902 70.20 70.50 69.14 69.96 -0.17 4,302 19,504 -939
Feb10 090902 70.82 71.08 70.01 70.54 -0.22 2,232 16,263 +249
Mar10 090902 71.43 71.64 70.58 71.12 -0.27 1,429 8,856 +102
Apr10 090902 71.98 72.06 70.95 71.64 -0.31 725 4,579 +50
May10 090902 72.52 72.52 71.47 72.15 -0.36 559 5,764 +11
Jun10 090902 73.05 73.17 71.97 72.64 -0.41 1,498 22,385 -246
Jul10 090902 73.03 73.03 73.03 73.03 -0.44 432 26,579 +0
Aug10 090902 73.36 73.36 73.36 73.36 -0.43 400 6,837 +20
Sep10 090902 73.45 73.70 73.45 73.70 -0.41 482 7,855 +10
Oct10 090902 74.04 74.04 74.04 74.04 -0.38 390 4,752 -5
Nov10 090902 74.40 74.40 74.40 74.40 -0.34 325 4,761 +3
Dec10 090902 75.15 75.57 74.00 74.76 -0.31 3,894 63,252 -880
Jan11 090902 74.94 74.94 74.94 74.94 -0.30 124 9,164 +7
Total Volume and Open Interest 153,826 488,023 -4,779
US Dollar Index(ICE)
Sep09 090902 78.825 78.900 78.295 78.435 -0.370 12,261 27,834 +2,201
Dec09 090902 79.115 79.170 78.400 78.725 -0.375 454 2,512 +28
Mar10 090902 78.875 78.875 78.875 78.875 -0.375 4 5 +2
Total Volume and Open Interest 12,719 30,351 +2,231
Australian Dollar(CME)
Sep09 090902 82.65 83.67 82.32 83.52 +0.92 126,707 83,748 -4,984
Dec09 090902 81.95 83.03 81.74 82.90 +0.90 5,591 19,100 +591
Mar10 090902 82.18 82.18 81.31 82.18 +0.87 0 16 +0
Total Volume and Open Interest 132,298 102,865 -4,393
British Pound(CME)
Sep09 090902 161.56 163.01 161.10 162.78 +1.15 135,004 84,327 -2,469
Dec09 090902 161.64 162.99 161.12 162.77 +1.14 5,590 13,226 +1,484
Mar10 090902 162.20 162.74 161.33 162.74 +1.13 0 29 +0
Total Volume and Open Interest 140,594 97,604 -985
Canadian Dollar(CME)
Sep09 090902 90.60 90.85 90.06 90.42 -0.09 75,639 79,618 -677
Dec09 090902 90.65 90.85 90.09 90.43 -0.09 3,360 7,693 +1,049
Mar10 090902 90.10 90.63 90.07 90.41 -0.09 50 921 +0
Jun10 090902 90.57 90.61 90.06 90.38 -0.09 21 200 +0
Total Volume and Open Interest 79,072 88,660 +374
Japanese Yen(CME)
Sep09 090902 107.63 108.58 107.46 108.51 +0.90 100,552 103,300 +4,041
Dec09 090902 107.67 108.65 107.56 108.58 +0.90 3,209 4,255 +1,291
Mar10 090902 107.89 108.66 107.76 108.66 +0.90 1 46 +1
Total Volume and Open Interest 103,762 107,603 +5,333
Swiss Franc(CME)
Sep09 090902 93.85 94.51 93.57 94.32 +0.52 46,944 43,442 -4,654
Dec09 090902 93.91 94.58 93.67 94.40 +0.51 931 1,144 +547
Mar10 090902 94.49 94.49 93.99 94.49 +0.50 0 11 +0
Total Volume and Open Interest 47,875 44,597 -4,107
EuroFX(CME)
Sep09 090902 142.22 142.96 141.89 142.72 +0.58 256,408 121,432 -6,318
Dec09 090902 142.22 142.94 141.90 142.72 +0.58 5,773 7,807 +1,845
Mar10 090902 142.00 142.69 142.00 142.69 +0.56 5 397 +1
Total Volume and Open Interest 262,187 129,641 -4,472
Mexican Peso(CME)
Sep09 090902 731.0 736.0 723.5 732.2 +0.5 47,148 65,371 -9,386
Oct09 090902 727.5 727.5 727.0 727.5 +0.5      
Total Volume and Open Interest 51,671 78,114 -5,440
Brazilian Real(CME)
Oct09 090902 528.75 528.75 521.55 528.75 +7.20      
Nov09 090902 526.05 526.05 518.45 526.05 +7.60      
Dec09 090902 515.20 528.00 515.00 523.10 +7.50 36 1,529 +2
Jan10 090902 520.20 520.20 512.65 520.20 +7.55      
Total Volume and Open Interest 36 1,529 +2
30-Year T-Bonds(CBOT)
Sep09 090902 121~030 122~080 121~000 122~050 +1~020 62,210 76,099 -26,408
Dec09 090902 120~000 121~050 119~120 121~020 +1~020 245,607 698,781 +18,038
Mar10 090902 120~000 120~050 119~020 120~050 +1~030 1 83 +0
Total Volume and Open Interest 307,818 774,966 -8,370
10-Year T-Notes(CBOT)
Sep09 090902 118~300 119~155 118~250 119~125 +0~170 120,794 114,651 -34,578
Dec09 090902 117~190 118~045 117~135 118~015 +0~165 878,850 1,044,414 +44,874
Mar10 090902 117~015 117~015 116~170 117~015 +0~165      
Total Volume and Open Interest 999,644 1,159,065 +10,296
5-Year T-Notes(CBOT)
Sep09 090902 116~114 117~025 116~099 117~019 +0~039 2,089 96,362 +0
Dec09 090902 115~084 115~125 115~066 115~119 +0~042 468,825 725,594 +51,736
Mar10 090902 115~119 115~119 115~077 115~119 +0~042      
Total Volume and Open Interest 531,713 803,036 +32,816
2 Year T-Notes(CBOT)
Sep09 090902 108~124 109~004 108~120 109~002 +0~005 50,697 52,356 -16,911
Dec09 090902 108~041 108~051 108~035 108~048 +0~007 252,240 688,162 +35,853
Mar10 090902 108~048 108~048 108~041 108~048 +0~007      
Total Volume and Open Interest 302,937 740,518 +18,942
Eurodollars(CME)
Sep09 090902 99.645 99.670 99.630 99.665 +0.022 236,859 949,629 -15,240
Dec09 090902 99.530 99.555 99.520 99.550 +0.015 344,490 926,251 -3,758
Mar10 090902 99.315 99.350 99.290 99.340 +0.035 324,266 950,927 +6,279
Jun10 090902 98.950 99.015 98.925 99.000 +0.055 372,346 678,569 -3,264
Sep10 090902 98.555 98.635 98.520 98.620 +0.065 450,515 686,328 +26,695
Dec10 090902 98.160 98.255 98.125 98.235 +0.070 332,747 760,631 +2,158
Mar11 090902 97.800 97.900 97.765 97.885 +0.075 223,227 415,515 +5,492
Jun11 090902 97.455 97.565 97.420 97.550 +0.085 165,146 402,860 -3,401
Sep11 090902 97.150 97.265 97.125 97.255 +0.095 75,005 245,920 +1,612
Dec11 090902 96.880 96.985 96.845 96.975 +0.100 49,451 178,443 -366
Mar12 090902 96.655 96.765 96.625 96.755 +0.105 48,929 142,941 -1,823
Jun12 090902 96.450 96.565 96.420 96.550 +0.105 42,839 124,207 -530
Sep12 090902 96.290 96.395 96.260 96.385 +0.105 11,312 69,525 +80
Dec12 090902 96.130 96.235 96.100 96.225 +0.110 6,865 60,977 +263
Mar13 090902 96.015 96.135 96.010 96.125 +0.115 5,779 61,884 -137
Jun13 090902 95.920 96.020 95.900 96.010 +0.115 6,713 32,015 +488
Sep13 090902 95.805 95.915 95.790 95.900 +0.115 5,055 40,111 +134
Dec13 090902 95.695 95.790 95.670 95.775 +0.115 4,258 28,203 -352
Total Volume and Open Interest 2,734,332 6,898,481 +18,395
30 Day Federal Funds(CBOT)
Sep09 090902 99.830 99.840 99.830 99.835 +0.005 5,215 37,987 +500
Oct09 090902 99.830 99.835 99.825 99.825 unch 5,347 35,859 -822
Nov09 090902 99.825 99.830 99.815 99.820 +0.005 8,180 48,462 -2,738
Dec09 090902 99.820 99.825 99.810 99.815 +0.005 3,994 43,893 +369
Jan10 090902 99.805 99.815 99.800 99.805 +0.005 9,323 40,873 +519
Feb10 090902 99.735 99.745 99.730 99.740 +0.010 9,306 56,403 +1,916
Total Volume and Open Interest 56,614 366,990 +920
30 Day Fed Funds(e-CBOT)
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Nov09 090519 99.690 99.700 99.690 99.700 +0.015 4,682 48,902 +609
Dec09 090519 99.655 99.670 99.655 99.670 +0.015 3,891 25,478 +501
Jan10 090519 99.600 99.615 99.595 99.615 +0.015 3,185 25,864 +377
Feb10 090519 99.505 99.520 99.500 99.515 +0.005 2,273 23,595 +726
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Sep09 090902 99.470 99.470 99.470 99.470 unch 0 6,694 -132
Dec09 090902 99.505 99.505 99.500 99.505 +0.020 50 730 +0
Mar10 090902 99.535 99.535 99.525 99.535 +0.055 0 604 +0
Jun10 090902 99.530 99.530 99.525 99.530 +0.065      
Sep10 090902 99.490 99.490 99.490 99.490 +0.075      
Dec10 090902 99.450 99.450 99.450 99.450 +0.080      
Mar11 090902 99.365 99.365 99.365 99.365 +0.080      
Jun11 090902 99.305 99.305 99.305 99.305 +0.080      
Sep11 090902 99.295 99.295 99.295 99.295 unch      
Dec11 090902 99.100 99.100 99.100 99.100 unch      
Total Volume and Open Interest 50 8,028 -132
3-Mth Euro-Yen(SGX)
Sep09 090902 99.47 99.47 99.46 99.46 unch 760 13,026 -102
Dec09 090902 99.50 99.50 99.50 99.50 unch 0 3,525 +200
Mar10 090902 99.53 99.53 99.53 99.53 unch 0 3,280 +0
Jun10 090902 99.53 99.53 99.52 99.52 unch 0 1,802 +0
Sep10 090902 99.48 99.48 99.48 99.48 unch 0 482 +0
Dec10 090902 99.44 99.44 99.44 99.44 unch 0 422 +0
Mar11 090902 99.36 99.36 99.36 99.36 unch 0 412 +0
Jun11 090902 99.29 99.29 99.29 99.29 unch 0 52 +0
Total Volume and Open Interest 760 24,524 +98
Japanese Gov't Bonds(SGX)
Sep09 090902 139.25 139.58 139.23 139.48 +0.19 2,377 12,538 +12,538
Dec09 090902 138.90 139.26 138.90 139.23 +0.25 818 3,061 +2,381
Mar10 090902 139.00 139.00 139.00 139.00 +0.25      
Total Volume and Open Interest 3,195 15,599 +640
Euro-Bund(EUREX)
Sep09 090902 122.86 123.12 122.72 122.90 +0.29 792,082 621,436 -104,856
Dec09 090902 121.46 121.70 121.30 121.50 +0.30 133,331 170,617 +73,432
Mar10 090902 121.20 121.27 121.17 121.17 +0.28 1 24 +1
Total Volume and Open Interest 925,414 792,077 -31,423
Euro-Bobl(EUREX)
Sep09 090902 116.63 116.74 116.52 116.62 +0.22 488,571 487,720 -22,819
Dec09 090902 115.23 115.33 115.11 115.23 +0.24 77,658 101,938 +34,549
Mar10 090902 115.09 115.09 115.09 115.09 +0.22 69 0 +0
Total Volume and Open Interest 566,298 589,658 +11,730
3-Mth Euribor(EUREX)
Sep09 090902 99.210 99.210 99.205 99.210 -0.005 183 17,869 +20
Dec09 090902 99.145 99.150 99.130 99.130 -0.025 467 6,289 -54
Mar10 090902 98.940 98.940 98.935 98.935 unch 550 2,931 +179
Total Volume and Open Interest 1,923 34,900 +416
Long Gilt(LIFFE)
Sep09 090902 120~06 120~14 120~05 120~09 +0~06 10,082 59,695 -2,531
Dec09 090902 118~18 118~27 118~17 118~21 +0~06 80,979 250,418 +7,359
Total Volume and Open Interest 91,061 310,113 +4,828
3-Mth Short Sterling(LIFFE)
Sep09 090902 99.36 99.39 99.36 99.37 -0.02 36,491 300,584 -1,439
Dec09 090902 99.23 99.27 99.23 99.25 -0.01 46,408 320,054 -379
Mar10 090902 98.90 98.94 98.88 98.89 -0.01 50,736 339,318 -1,015
Jun10 090902 98.44 98.46 98.39 98.40 -0.01 50,717 306,811 +1,828
Sep10 090902 97.94 97.97 97.90 97.91 +0.01 57,380 279,917 +10,880
Dec10 090902 97.47 97.48 97.40 97.43 +0.03 34,029 301,322 -1,702
Total Volume and Open Interest 337,536 2,357,564 +12,236
3-Mth Euribor(LIFFE)
Sep09 090902 99.195 99.215 99.195 99.205 -0.010 84,052 595,765 -12,199
Dec09 090902 99.150 99.155 99.120 99.130 -0.025 144,265 601,832 +16,807
Mar10 090902 98.965 98.970 98.930 98.935 unch 130,256 464,550 +8,832
Total Volume and Open Interest 881,052 3,254,635 +39,479
3-Mth Aus T-Bills(SFE)
Sep09 090902 96.64 96.67 96.57 96.59 -0.05 24,360 192,177 +1,743
Dec09 090902 96.13 96.23 96.02 96.03 -0.10 45,153 329,176 +13,759
Mar10 090902 95.50 95.67 95.40 95.41 -0.10 24,431 173,034 +8,077
Jun10 090902 95.05 95.23 94.96 94.97 -0.08 7,855 95,300 +1,425
Sep10 090902 94.73 94.90 94.66 94.66 -0.07 4,198 63,526 +571
Dec10 090902 94.54 94.66 94.45 94.46 -0.05 1,714 44,861 +125
Mar11 090902 94.39 94.50 94.30 94.31 -0.04 535 20,210 -123
Jun11 090902 94.25 94.36 94.19 94.19 -0.04 775 16,825 +231
Sep11 090902 94.20 94.20 94.07 94.08 -0.04 115 5,600 +25
Dec11 090902 93.97 93.99 93.97 93.99 -0.04 14 1,780 +3
Total Volume and Open Interest 109,150 944,274 +25,836
10-Year Aus T-Bonds(SFE)
Sep09 090902 94.67 94.76 94.62 94.63 -0.04 60,780 450,127 +29,080
Dec09 090902 94.60 94.63 94.57 94.57 -0.05 300 901 +242
Total Volume and Open Interest 61,080 451,028 +29,322
3-Year Aus T-Bonds(SFE)
Sep09 090902 95.08 95.24 95.05 95.06 -0.02 139,400 900,936 +30,449
Dec09 090902 94.95 94.97 94.91 94.91 -0.02 107 801 +79
Total Volume and Open Interest 139,507 901,737 +30,528
Gold(CMX)
Oct09 090902 956.7 981.0 952.1 977.1 +21.9 5,826 19,616 -1,209
Dec09 090902 958.1 982.4 952.5 978.5 +22.0 93,242 259,441 +2,777
Feb10 090902 955.8 981.8 955.8 979.8 +22.1 1,331 19,969 -70
Apr10 090902 958.6 984.4 958.6 981.0 +22.1 2,537 20,854 +804
Jun10 090902 960.7 984.0 956.9 982.2 +22.0 482 11,897 +263
Aug10 090902 963.6 985.2 961.5 983.7 +22.0 125 7,643 -17
Oct10 090902 972.0 986.2 972.0 985.5 +22.0 3 3,619 +3
Dec10 090902 975.4 989.3 975.4 987.5 +22.0 232 11,024 -58
Feb11 090902 990.2 990.2 990.2 990.2 +22.0 0 1,012 +0
Apr11 090902 993.2 993.2 993.2 993.2 +21.9 0 447 +0
Jun11 090902 996.5 996.5 996.5 996.5 +21.9 25 8,528 +25
Total Volume and Open Interest 104,075 384,703 +2,320
Silver(CMX)
Sep09 090902 1495.0 1545.0 1485.0 1534.0 +30.5 1,080 2,171 -250
Dec09 090902 1503.5 1549.0 1486.5 1536.5 +30.5 28,278 79,512 +1,729
Mar10 090902 1506.5 1550.0 1492.5 1540.0 +30.6 334 6,517 -6
May10 090902 1512.0 1546.5 1512.0 1541.9 +30.6 6 2,187 +0
Jul10 090902 1521.5 1549.0 1521.5 1543.7 +30.6 32 2,784 -13
Sep10 090902 1545.7 1545.7 1545.7 1545.7 +30.6 167 2,532 +111
Dec10 090902 1507.5 1555.0 1507.5 1549.4 +30.6 37 3,511 +24
Total Volume and Open Interest 30,006 106,671 +1,614
Platinum(NYMEX)
Oct09 090902 1231.6 1233.1 1205.3 1230.1 +3.3 4,042 23,475 -510
Jan10 090902 1237.0 1238.1 1212.4 1235.5 +3.3 615 3,275 +477
Apr10 090902 1241.1 1241.1 1241.1 1241.1 +3.1 1 107 +0
Total Volume and Open Interest 4,658 26,857 -33
Palladium(NYMEX)
Sep09 090902 288.50 288.75 282.60 288.10 -0.50 38 397 -822
Dec09 090902 288.95 292.70 282.10 288.95 -0.50 1,854 20,826 +4
Mar10 090902 289.00 290.20 289.00 290.20 -0.50 40 232 -2
Total Volume and Open Interest 1,932 21,455 -820
Copper(CMX)
Sep09 090902 275.00 281.65 272.00 280.25 +0.60 1,622 4,731 -314
Dec09 090902 279.70 283.90 274.00 282.60 +0.75 26,969 94,294 +1,236
Mar10 090902 281.05 284.30 275.60 283.45 +0.85 632 8,969 +336
May10 090902 283.65 283.65 283.65 283.65 +0.85 79 1,444 +48
Jul10 090902 276.95 282.85 276.95 282.85 +0.90 14 1,453 +5
Total Volume and Open Interest 30,237 119,527 +1,411
DJIA Index(CBOT)
Sep09 090902 9306 9325 9260 9277 -26 1,836 9,862 +200
Dec09 090902 9220 9260 9217 9217 -26 1,129 1,370 +924
Mar10 090902 9245 9245 9162 9162 -26 0 752 +0
Jun10 090902 9107 9133 9107 9107 -26      
Total Volume and Open Interest 2,965 11,984 +1,124
E-mini DJIA Index(CBOT)
Sep09 090902 9302 9341 9258 9277 -26 248,173 77,019 +10,084
Dec09 090902 9247 9266 9200 9217 -26 854 1,702 +28
Mar10 090902 9199 9199 9162 9162 -26 6 35 +3
Jun10 090902 9107 9107 9107 9107 -26      
Total Volume and Open Interest 249,033 78,756 +10,115
S & P 500(CME)
Sep09 090902 996.30 1000.80 991.10 994.20 -2.30 39,083 367,144 -2,833
Dec09 090902 988.80 994.40 987.00 989.70 -2.20 9,386 34,512 +6,895
Mar10 090902 985.30 990.50 984.50 985.30 -2.20 55 4,405 +45
Jun10 090902 981.80 987.10 981.10 981.80 -2.30 0 179 +0
Total Volume and Open Interest 48,524 406,245 +4,107
S & P 500 E-Mini(Globex)
Sep09 090902 996.25 1001.00 991.00 994.25 -2.25 3,206,696 2,552,223 -11,792
Dec09 090902 992.25 996.00 986.50 989.75 -2.25 42,551 121,331 +25,254
Total Volume and Open Interest 3,249,260 2,673,611 +13,470
NASDAQ 100(CME)
Sep09 090902 1595.50 1604.00 1585.80 1593.00 -2.50 4,589 22,700 -312
Dec09 090902 1597.00 1597.00 1590.50 1590.50 -2.50 1 33 +0
Mar10 090902 1589.50 1592.00 1589.50 1589.50 -2.50 1 1 +1
Total Volume and Open Interest 4,591 22,734 -311
NASDAQ 100 E-Mini(Globex)
Sep09 090902 1595.30 1603.00 1585.30 1593.00 -2.50 458,728 333,461 +9,788
Dec09 090902 1592.80 1600.00 1582.80 1590.50 -2.50 2,599 14,376 +1,862
Total Volume and Open Interest 461,333 347,851 +11,647
S & P Midcap 400(CME)
Sep09 090902 639.00 641.50 635.00 636.90 -3.20 29 2,896 +0
Dec09 090902 634.70 634.70 634.70 634.70 -3.20      
Mar10 090902 632.70 632.70 632.70 632.70 -3.20      
Total Volume and Open Interest 29 2,896 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090902 10295 10300 10180 10245 -45 16,191 36,672 -1,598
Dec09 090902 10255 10345 10255 10280 -50 522 539 +520
Total Volume and Open Interest 16,713 37,211 -1,078
Nikkei 225(SGX)
Sep09 090902 10505 10530 10210 10320 -170 89,926 242,391 +440
Dec09 090902 10410 10410 10185 10290 -170 1,485 5,484 +944
Mar10 090902 10300 10300 10300 10300 -170 0 135 +0
Total Volume and Open Interest 91,411 249,199 +1,384
CAC 40(EURONEXT)
Sep09 090902 3578.0 3584.0 3528.0 3574.5 -5.5 193,592 454,204 +18,915
Oct09 090902 3582.5 3582.5 3530.0 3574.5 -5.5 7,465 8,397 +7,425
Nov09 090902 3558.5 3558.5 3558.5 3558.5 -5.5      
Total Volume and Open Interest 201,121 465,026 +26,343
Hang Seng Index(HKFE)
Sep09 090902 19368 19504 19296 19425 -229 61,516 82,839 +126
Oct09 090902 19393 19493 19320 19419 -232 474 212 +0
Total Volume and Open Interest 62,054 85,482 +179
DAX(EUREX)
Sep09 090902 5329.0 5340.5 5263.5 5320.0 -17.0 207,921 145,309 -1,171
Dec09 090902 5329.5 5338.0 5268.5 5322.0 -17.0 713 20,561 +107
Mar10 090902 5332.0 5343.0 5275.0 5327.5 -17.0 217 1,564 -11
Total Volume and Open Interest 208,851 167,434 -1,075
FT-SE 100(EURONEXT)
Sep09 090902 4808.00 4822.00 4772.50 4815.00 -2.50 150,145 627,460 -1,303
Dec09 090902 4775.00 4785.50 4742.50 4782.00 -3.00 145 15,353 +2,563
Mar10 090902 4734.00 4743.50 4710.50 4743.50 -3.00 5 1,131 -5
Total Volume and Open Interest 150,295 644,069 +1,255
SPI 200(SFE)
Sep09 090902 4528.0 4535.0 4405.0 4436.0 -85.0 49,536 263,747 +17,054
Dec09 090902 4507.0 4525.0 4420.0 4445.0 -87.0 121 4,322 +23
Mar10 090902 4428.0 4428.0 4428.0 4428.0 -87.0 0 4,439 +0
Total Volume and Open Interest 49,657 273,740 +17,077
GSCI(CME)
Sep09 090902 442.00 443.50 437.50 441.50 -3.50 378 17,165 -110
Oct09 090902 450.00 453.05 448.00 450.00 -3.00 0 2 +0
Nov09 090902 458.00 460.05 455.00 458.00 -2.00 0 1 +0
Total Volume and Open Interest 378 17,168 -110
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