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 16, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090916 959.00 960.75 928.25 950.50 -9.50 136,096 254,267 +636
Jan10 090916 964.00 964.00 933.00 955.00 -9.00 18,971 66,037 -880
Mar10 090916 964.00 964.00 935.75 956.75 -10.75 8,490 32,070 -439
May10 090916 965.50 965.50 937.00 956.50 -10.50 5,940 23,363 +560
Jul10 090916 957.25 963.00 940.25 958.50 -11.00 10,480 28,099 -1,904
Aug10 090916 945.00 962.00 937.25 952.00 -10.00 63 338 +3
Sep10 090916 937.50 948.00 937.50 940.00 -8.00 79 111 +26
Nov10 090916 938.00 939.00 910.50 930.00 -11.50 5,284 24,967 +532
Jan11 090916 940.00 945.00 925.00 935.00 -10.00 5 201 +0
Mar11 090916 937.00 947.00 937.00 937.00 -10.00 0 40 +0
May11 090916 937.00 948.00 937.00 937.00 -11.00 1 2 +0
Jul11 090916 938.00 949.00 938.00 938.00 -11.00 9 15 +1
Aug11 090916 936.00 947.00 936.00 936.00 -11.00      
Sep11 090916 940.50 945.00 934.00 934.00 -11.00      
Total Volume and Open Interest 185,451 430,699 -1,458
Soybean Meal(CBOT)
Oct09 090916 301.10 301.10 289.70 297.80 -3.30 14,673 28,217 -521
Dec09 090916 297.80 298.00 286.00 294.00 -4.30 45,211 77,583 +5,645
Jan10 090916 294.40 294.40 284.00 291.90 -4.60 2,171 11,509 +201
Mar10 090916 293.00 293.00 282.50 289.60 -5.20 2,507 13,060 +509
May10 090916 292.00 292.00 281.70 288.10 -5.00 2,369 12,376 -112
Jul10 090916 288.10 291.80 282.50 288.90 -5.00 1,722 7,696 -233
Aug10 090916 289.10 293.70 283.00 288.40 -5.30 425 2,113 +37
Sep10 090916 285.00 290.70 282.00 284.90 -5.80 111 1,984 +8
Oct10 090916 277.50 282.90 274.80 276.40 -6.50 52 1,133 +1
Dec10 090916 278.50 284.70 270.90 275.90 -6.50 1,051 4,967 -26
Total Volume and Open Interest 70,300 160,835 +5,504
Soybean Oil(CBOT)
Oct09 090916 34.40 34.43 33.80 34.38 -0.05 15,465 27,307 -494
Dec09 090916 34.73 34.97 34.18 34.78 -0.04 54,202 123,843 +5,081
Jan10 090916 35.02 35.31 34.56 35.15 -0.04 4,113 24,998 +263
Mar10 090916 35.46 35.46 34.85 35.39 -0.07 1,809 15,529 +117
May10 090916 35.25 35.74 35.05 35.54 -0.06 1,265 10,108 -49
Jul10 090916 35.63 35.69 35.19 35.69 -0.06 593 8,073 +85
Aug10 090916 35.70 35.85 35.53 35.79 -0.06 52 841 +21
Sep10 090916 35.76 35.88 35.73 35.88 -0.06 5 446 +0
Oct10 090916 35.82 35.97 35.80 35.97 -0.05 2 430 +0
Dec10 090916 35.93 36.18 35.60 36.14 -0.03 647 8,831 +15
Total Volume and Open Interest 78,153 220,408 +5,039
Canola(WCE)
Nov09 090916 400.1 400.1 395.0 398.2 -3.9 13,374 66,503 -622
Jan10 090916 403.4 403.9 398.8 402.2 -4.3 2,592 21,747 +1,485
Mar10 090916 407.3 407.3 401.8 405.6 -3.5 147 2,402 +37
May10 090916 411.0 411.0 410.9 410.9 -0.4 17 585 +17
Jul10 090916 412.0 412.0 412.0 412.0 -3.9 38 865 +35
Total Volume and Open Interest 16,168 92,229 +952
Corn(CBOT)
Dec09 090916 344.25 347.75 324.00 336.25 -10.25 252,221 530,169 +3,346
Mar10 090916 357.50 361.00 337.25 349.50 -10.25 49,971 139,975 +4,914
May10 090916 367.00 370.25 346.25 358.75 -10.25 8,495 32,583 +462
Jul10 090916 375.50 378.00 355.25 367.00 -10.50 15,056 65,651 -1,185
Sep10 090916 380.00 380.25 363.25 375.25 -10.00 3,473 12,388 -127
Dec10 090916 391.50 394.75 372.50 384.75 -9.25 15,923 68,178 +1,594
Mar11 090916 404.00 406.00 384.50 396.75 -9.00 550 1,979 +114
May11 090916 403.25 412.75 403.25 404.75 -8.00 20 221 +0
Jul11 090916 415.00 419.50 398.00 410.50 -9.00 287 1,452 +21
Sep11 090916 403.50 412.00 403.50 403.50 -8.50 4 162 +0
Total Volume and Open Interest 346,546 859,092 +9,253
Wheat(CBOT)
Dec09 090916 469.50 473.75 456.25 467.25 -3.25 51,514 203,716 -1,915
Mar10 090916 490.00 493.00 476.25 487.00 -3.25 5,185 44,653 -9
May10 090916 504.00 504.00 488.75 499.50 -3.25 1,071 7,632 +189
Jul10 090916 508.50 511.50 499.00 510.25 -3.00 1,710 44,912 -29
Sep10 090916 521.00 526.75 515.50 525.50 -2.75 113 727 +10
Dec10 090916 552.00 552.00 533.00 547.75 -3.00 1,608 16,336 +706
Total Volume and Open Interest 61,311 319,005 -1,013
Wheat(KCBT)
Dec09 090916 481.00 484.50 469.00 480.00 -2.25 14,200 61,664 +1,010
Mar10 090916 498.00 500.00 486.50 496.50 -1.75 3,116 19,448 +1,516
May10 090916 505.50 508.25 498.25 508.00 -2.00 387 3,938 +67
Jul10 090916 523.25 523.50 510.00 520.00 -1.75 979 13,663 +284
Sep10 090916 526.50 531.75 522.50 531.50 -1.75 15 896 -6
Dec10 090916 552.00 552.25 539.00 549.00 -1.75 809 11,904 +411
Total Volume and Open Interest 19,519 111,682 +3,283
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090916 498.25 501.50 490.00 499.75 +0.25 5,262 20,591 +1,102
Mar10 090916 516.00 518.00 507.00 515.50 -1.00 922 9,633 +177
May10 090916 522.75 528.25 519.00 527.75 -1.00 538 2,961 +73
Jul10 090916 534.50 539.50 530.25 538.75 -1.00 216 6,398 +60
Total Volume and Open Interest 7,165 44,200 +1,492
Oats(CBOT)
Dec09 090916 215.25 217.75 211.50 217.25 unch 1,052 11,961 -78
Mar10 090916 229.75 230.25 225.00 230.25 unch 258 2,134 +135
May10 090916 239.25 239.25 239.25 239.25 unch 1 8 +0
Jul10 090916 248.75 248.75 248.75 248.75 unch 0 4 +0
Total Volume and Open Interest 1,311 14,108 +57
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090916 13.31 13.38 13.21 13.27 -0.04 493 7,837 +0
Jan10 090916 13.56 13.60 13.50 13.52 -0.05 110 1,029 +20
Mar10 090916 13.74 13.84 13.74 13.76 -0.04 9 1,002 +0
Total Volume and Open Interest 658 10,514 +52
Live Cattle(CME)
Oct09 090916 87.285 87.750 86.800 86.980 -0.250 17,606 58,727 -3,554
Dec09 090916 86.900 87.250 86.330 86.650 -0.180 17,087 103,974 +5,550
Feb10 090916 87.900 88.050 87.200 87.730 -0.200 7,596 43,334 +2,876
Apr10 090916 89.750 89.950 89.250 89.600 -0.185 3,308 31,167 +46
Jun10 090916 85.980 86.300 85.730 85.930 -0.050 1,356 12,071 +359
Aug10 090916 86.150 86.500 86.150 86.350 +0.050 117 1,891 +71
Total Volume and Open Interest 47,255 253,351 +5,386
Feeder Cattle(CME)
Sep09 090916 98.600 98.750 98.200 98.285 -0.265 451 1,907 -315
Oct09 090916 98.830 98.950 98.135 98.450 +0.020 2,032 8,650 -262
Nov09 090916 98.730 99.200 98.535 98.550 -0.200 1,949 10,384 +61
Jan10 090916 99.250 99.650 99.100 99.300 +0.050 558 3,219 +53
Mar10 090916 99.300 99.600 99.200 99.400 +0.200 40 1,104 +17
Apr10 090916 100.500 100.650 99.650 100.600 +0.100 48 321 +14
May10 090916 101.000 101.200 100.750 101.135 +0.250 43 612 +10
Total Volume and Open Interest 5,127 26,301 -420
Lean Hogs(CME)
Oct09 090916 53.700 54.150 52.350 52.450 -0.980 21,174 27,143 -2,356
Dec09 090916 52.900 53.100 51.035 51.450 -0.430 22,332 66,438 +1,524
Feb10 090916 58.600 59.080 57.235 57.850 -0.350 5,035 26,699 +67
Apr10 090916 63.500 63.930 62.285 62.880 -0.355 1,982 13,186 +570
May10 090916 68.250 69.300 68.200 68.950 -0.230 36 892 +16
Jun10 090916 72.600 72.850 71.300 71.950 -0.500 1,114 7,337 +274
Jul10 090916 71.580 71.580 70.500 71.250 -0.450 143 1,639 +74
Aug10 090916 70.150 70.400 69.550 70.050 -0.800 181 1,270 +95
Total Volume and Open Interest 52,047 144,988 +307
Class III Milk(CME)
Sep09 090916 12.04 12.07 12.04 12.05 +0.01 162 3,731 +3
Oct09 090916 12.15 12.18 12.08 12.11 -0.08 140 3,907 -22
Nov09 090916 13.18 13.18 12.93 12.97 -0.21 109 3,798 +10
Dec09 090916 13.73 13.78 13.60 13.67 -0.09 96 3,778 +7
Jan10 090916 13.84 13.87 13.70 13.76 -0.11 106 1,596 +32
Total Volume and Open Interest 1,022 23,809 +137
Cocoa(ICE)
Sep09 090915 3015 3048 3015 3048 +37 20 12 -7
Dec09 090916 3130 3150 2920 3074 -20 6,943 62,979 +1,173
Mar10 090916 3147 3163 2950 3098 -20 1,832 35,591 +1,434
May10 090916 3150 3150 2981 3108 -21 365 9,018 +179
Jul10 090916 3008 3109 3008 3109 -20 326 4,256 +119
Sep10 090916 3151 3151 3110 3110 -20 44 3,367 +27
Dec10 090916 3111 3120 3031 3120 -19 0 1,983 +0
Total Volume and Open Interest 9,755 124,685 +3,161
Coffee "C"(ICE)
Sep09 090916 133.50 134.75 132.20 133.20 -0.40 0 26 -2
Dec09 090916 134.60 136.40 133.35 134.20 -0.40 11,931 64,633 +143
Mar10 090916 137.95 139.20 136.60 137.15 -0.40 1,628 16,397 -13
May10 090916 140.10 141.00 138.65 139.05 -0.40 776 8,373 +8
Jul10 090916 142.00 142.80 140.00 140.80 -0.45 178 2,315 +14
Sep10 090916 143.70 144.50 142.50 142.55 -0.40 62 2,591 +6
Total Volume and Open Interest 14,759 96,285 +271
Orange Juice(ICE)
Nov09 090916 96.00 99.80 95.20 98.80 +3.75 1,709 23,128 +303
Jan10 090916 99.95 103.05 99.10 102.10 +3.70 94 2,193 +47
Mar10 090916 103.60 105.80 103.60 105.55 +3.70 40 2,889 +36
May10 090916 107.00 108.70 107.00 108.70 +3.65 2 443 -2
Jul10 090916 111.35 111.35 111.35 111.35 +3.65 0 85 +0
Sep10 090916 113.10 113.10 113.10 113.10 +3.65 0 1 +0
Total Volume and Open Interest 1,845 28,919 +384
Sugar #11(ICE)
Oct09 090916 21.80 22.79 21.78 22.49 +0.71 57,508 155,121 -22,831
Mar10 090916 23.37 24.31 23.28 24.00 +0.68 54,009 315,521 +1,329
May10 090916 22.30 23.13 22.28 22.90 +0.54 8,956 68,394 +1,849
Jul10 090916 21.29 21.80 21.24 21.62 +0.32 5,412 113,510 +110
Oct10 090916 20.55 20.82 20.49 20.75 +0.22 2,879 74,022 -886
Total Volume and Open Interest 130,527 824,750 -20,001
London Cocoa(LCE)
Dec09 090916 1998 2011 1887 1982 -1 16,711 63,206 +1,932
Mar10 090916 2006 2015 1900 1993 +4 2,095 33,849 +578
May10 090916 2009 2020 1925 2007 +11 2,477 34,130 +670
Jul10 090916 1982 1990 1890 1974 +1 1,125 9,255 +506
Sep10 090916 1969 1969 1969 1969 +5 9 3,661 +3
Dec10 090916 1962 1962 1962 1962 -1 0 759 +0
Mar11 090916 1970 1970 1959 1959 unch 0 3,204 +0
Total Volume and Open Interest 12,374 156,066 +0
London Sugar(LCE)
Dec09 090916 575.00 592.70 572.60 591.60 +18.90 2,076 26,149 +413
Mar10 090916 594.50 611.90 592.40 610.50 +18.50 879 23,280 -116
May10 090916 585.50 599.00 584.60 596.50 +14.80 639 6,707 +443
Aug10 090916 561.90 573.40 561.50 569.90 +12.20 25 5,878 +13
Oct10 090916 543.00 552.10 543.00 548.50 +6.50 12 3,300 +0
Total Volume and Open Interest 3,631 66,215 -1,371
Cotton(ICE)
Oct09 090916 61.52 62.44 61.52 62.12 +0.70 73 770 -32
Dec09 090916 63.18 63.96 63.02 63.52 +0.50 12,100 96,629 +3,004
Mar10 090916 65.06 65.91 65.06 65.49 +0.45 1,706 26,240 +631
May10 090916 66.83 67.27 66.82 67.01 +0.40 202 3,242 +97
Jul10 090916 67.95 68.30 67.94 68.18 +0.45 63 3,511 +31
Oct10 090916 69.48 69.48 69.48 69.48 +0.45 13 61 +8
Total Volume and Open Interest 14,188 134,494 +3,755
Lumber(CME)
Nov09 090916 177.9 178.4 175.0 175.1 -3.2 684 6,391 -60
Jan10 090916 197.0 198.2 195.1 195.5 -2.2 96 2,263 +16
Mar10 090916 209.0 211.0 208.6 209.0 unch 6 121 +4
May10 090916 216.0 216.0 216.0 216.0 +1.0 0 11 +0
Total Volume and Open Interest 786 8,788 -266
Crude Oil(NYM)
Oct09 090916 70.40 72.56 70.14 72.51 +1.58 288,040 111,923 -22,462
Nov09 090916 70.80 72.92 70.49 72.87 +1.57 130,966 274,811 +9,019
Dec09 090916 71.14 73.30 70.88 73.25 +1.56 65,445 170,254 -2,516
Jan10 090916 71.41 73.68 71.40 73.65 +1.51 14,979 57,366 -859
Feb10 090916 72.68 74.11 72.14 74.07 +1.48 5,084 29,188 -450
Mar10 090916 72.34 74.59 72.34 74.54 +1.44 4,538 31,746 -839
Apr10 090916 73.60 75.01 73.60 75.01 +1.40 1,803 14,965 -542
May10 090916 75.51 75.51 75.51 75.51 +1.35 2,193 14,480 -687
Jun10 090916 74.70 76.01 74.16 76.01 +1.31 7,325 79,862 -1,205
Jul10 090916 74.79 76.40 74.79 76.39 +1.28 2,448 28,358 -358
Aug10 090916 76.00 76.70 75.90 76.70 +1.27 1,917 11,217 -219
Sep10 090916 76.89 77.04 76.89 77.00 +1.26 1,802 18,448 -664
Oct10 090916 77.31 77.31 77.31 77.31 +1.26 1,196 9,908 -85
Nov10 090916 77.63 77.63 77.63 77.63 +1.26 2,580 13,206 +1,044
Dec10 090916 75.87 77.95 75.83 77.95 +1.24 12,942 104,810 +231
Jan11 090916 78.10 78.10 78.10 78.10 +1.22 1,067 11,534 +310
Total Volume and Open Interest 549,938 1,197,629 -22,709
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090916 70.300 72.550 70.150 72.500 +1.575 14,034 4,686 -1,167
Nov09 090916 70.825 72.875 70.500 72.875 +1.575 1,248 1,105 +66
Dec09 090916 71.075 73.250 71.075 73.250 +1.550 67 632 -12
Jan10 090916 72.150 73.650 71.975 73.650 +1.500 23 142 +21
Feb10 090916 74.075 74.075 74.075 74.075 +1.475 0 105 +0
Mar10 090916 74.550 74.550 74.550 74.550 +1.450 0 5 +0
Apr10 090916 75.000 75.000 75.000 75.000 +1.400      
May10 090916 75.500 75.500 75.500 75.500 +1.350 0 2 +0
Jun10 090916 76.000 76.000 76.000 76.000 +1.300 0 9 +0
Total Volume and Open Interest 15,372 6,770 -1,092
Heating Oil(NYM)
Oct09 090916 176.41 182.80 175.34 182.58 +4.57 38,230 41,245 -5,143
Nov09 090916 179.88 185.95 178.89 185.77 +4.39 18,434 57,768 +1,770
Dec09 090916 183.25 189.06 182.30 188.83 +4.14 12,000 53,994 -453
Jan10 090916 186.10 191.94 185.97 191.94 +3.98 3,594 30,452 +661
Feb10 090916 189.05 194.03 188.36 194.03 +3.96 2,501 16,860 +294
Mar10 090916 190.80 195.65 190.75 195.65 +3.87 3,243 15,842 +886
Apr10 090916 194.18 196.90 194.13 196.90 +3.77 1,855 11,988 -92
May10 090916 196.98 198.35 196.98 198.35 +3.67 1,447 11,342 +106
Jun10 090916 195.89 199.80 195.02 199.80 +3.57 3,161 21,871 -338
Jul10 090916 196.87 201.45 196.87 201.45 +3.57 1,207 6,605 +561
Aug10 090916 197.80 203.10 197.80 203.10 +3.57 433 3,092 +108
Sep10 090916 203.72 205.36 203.72 205.10 +3.62 89 5,803 -13
Total Volume and Open Interest 90,740 317,062 -1,415
Gasoline(NYMEX)
Oct09 090916 178.13 185.00 176.64 184.83 +5.91 33,203 50,402 -3,926
Nov09 090916 179.27 185.10 177.26 185.01 +5.74 17,676 62,268 +2,212
Dec09 090916 179.19 185.79 178.50 185.65 +5.41 10,572 31,072 -1,763
Jan10 090916 181.01 187.82 180.68 187.81 +5.23 2,708 18,893 +747
Feb10 090916 184.96 190.05 184.35 190.05 +5.03 880 5,155 +272
Mar10 090916 188.95 192.46 186.89 192.33 +4.83 971 9,597 +487
Apr10 090916 199.10 204.93 199.10 204.93 +4.63 319 6,365 +63
May10 090916 200.82 205.73 200.82 205.73 +4.58 120 3,895 -10
Jun10 090916 200.60 206.28 200.60 206.28 +4.58 89 6,238 +52
Jul10 090916 203.50 206.13 203.50 206.13 +4.53 25 1,438 +14
Total Volume and Open Interest 66,750 203,784 -1,841
e-miNY RBOB Gasoline(NYM)
Oct09 090916 184.83 184.83 184.83 184.83 +5.91 0 1 +0
Nov09 090916 185.01 185.01 185.01 185.01 +5.74      
Dec09 090916 185.65 185.65 185.65 185.65 +5.41 0 2 +0
Jan10 090916 187.81 187.81 187.81 187.81 +5.23      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090916 3.355 3.797 3.355 3.760 +0.440 208,794 122,410 -23,913
Nov09 090916 4.285 4.750 4.285 4.715 +0.414 117,079 147,133 +6,942
Dec09 090916 4.970 5.345 4.970 5.317 +0.356 32,754 67,991 +3,891
Jan10 090916 5.308 5.595 5.255 5.563 +0.346 24,569 72,545 +1,367
Feb10 090916 5.357 5.615 5.337 5.596 +0.330 4,170 24,642 +536
Mar10 090916 5.350 5.590 5.317 5.571 +0.318 5,924 43,383 +289
Apr10 090916 5.350 5.579 5.317 5.553 +0.292 3,898 38,974 +106
May10 090916 5.410 5.630 5.390 5.605 +0.287 1,475 21,100 -130
Jun10 090916 5.508 5.714 5.486 5.694 +0.281 923 10,440 +271
Jul10 090916 5.635 5.817 5.596 5.803 +0.277 994 11,100 -204
Aug10 090916 5.720 5.911 5.686 5.893 +0.272 753 8,888 +33
Sep10 090916 5.780 5.995 5.762 5.966 +0.272 393 8,539 -2
Oct10 090916 5.949 6.134 5.900 6.118 +0.272 1,204 24,749 +66
Nov10 090916 6.335 6.518 6.320 6.518 +0.262 191 6,392 +127
Dec10 090916 6.710 6.940 6.700 6.898 +0.249 204 13,538 +27
Jan11 090916 6.930 7.150 6.930 7.120 +0.249 523 9,436 +126
Total Volume and Open Interest 404,450 744,146 -10,288
Brent Crude Oil(ICE)
Nov09 090916 69.56 71.72 69.01 71.67 +1.81 148,349 159,592 +5,732
Dec09 090916 69.78 72.42 69.78 72.37 +1.74 74,589 158,340 +12,701
Jan10 090916 70.52 73.04 70.47 73.00 +1.70 17,793 49,728 +2,549
Feb10 090916 71.60 73.57 71.30 73.57 +1.65 4,438 25,251 +637
Mar10 090916 72.20 74.17 72.06 74.13 +1.59 3,743 17,268 +501
Apr10 090916 72.79 74.72 72.75 74.70 +1.55 2,607 14,988 +98
May10 090916 73.40 75.25 73.32 75.25 +1.51 1,908 7,269 -95
Jun10 090916 73.91 75.80 73.74 75.77 +1.46 3,821 50,203 -414
Jul10 090916 74.47 76.20 74.47 76.20 +1.42 786 9,635 -112
Aug10 090916 76.58 76.58 76.58 76.58 +1.38 597 6,456 +61
Sep10 090916 76.92 76.92 76.92 76.92 +1.34 246 4,211 -44
Oct10 090916 77.50 77.50 77.19 77.23 +1.32 216 6,428 +25
Nov10 090916 77.48 77.48 77.48 77.48 +1.29 231 3,823 -39
Dec10 090916 76.31 77.76 75.70 77.72 +1.29 6,183 71,360 +50
Total Volume and Open Interest 267,447 670,680 +5,071
Gas Oil(ICE)
Oct09 090916 559.75 579.50 558.75 562.50 +10.50 47,367 82,287 -754
Nov09 090916 567.75 587.25 566.50 570.25 +10.75 40,657 72,249 -368
Dec09 090916 578.75 595.00 574.50 578.25 +11.25 24,757 83,577 -4,168
Jan10 090916 582.75 603.00 582.75 587.50 +11.75 6,291 47,904 +514
Feb10 090916 594.00 601.75 592.00 594.75 +11.75 3,863 24,706 -516
Mar10 090916 600.25 616.50 598.00 601.00 +11.75 2,792 22,714 -254
Apr10 090916 605.75 622.50 603.75 607.00 +12.00 2,290 12,639 -118
May10 090916 609.75 628.25 609.25 612.75 +12.25 3,007 13,783 +654
Jun10 090916 616.50 633.25 614.50 618.00 +12.50 4,396 38,430 +1,405
Jul10 090916 622.50 633.25 622.50 625.50 +12.25 1,399 12,591 +631
Total Volume and Open Interest 142,293 524,459 -1,504
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090916 1.650 1.655 1.635 1.650 -0.018 171 406 -88
Nov09 090916 1.633 1.640 1.628 1.640 -0.013 88 464 +27
Dec09 090916 1.632 1.639 1.621 1.638 -0.014 70 390 -1
Jan10 090916 1.635 1.643 1.620 1.640 -0.011 52 712 +13
Feb10 090916 1.620 1.640 1.620 1.640 -0.021 37 334 +24
Mar10 090916 1.640 1.658 1.630 1.649 -0.015 17 433 -4
Apr10 090916 1.640 1.640 1.640 1.640 -0.015 10 498 +0
Total Volume and Open Interest 505 4,512 +8
WTI Crude Oil(ICE)
Oct09 090916 70.40 72.55 70.21 72.51 +1.58 57,839 41,565 -3,309
Nov09 090916 70.70 72.91 70.53 72.87 +1.57 72,028 119,075 +8,038
Dec09 090916 71.02 73.29 70.97 73.25 +1.56 28,547 75,721 +644
Jan10 090916 71.95 73.65 71.92 73.65 +1.51 4,216 18,128 +984
Feb10 090916 72.03 74.07 72.03 74.07 +1.48 1,621 14,678 +131
Mar10 090916 73.07 74.54 72.97 74.54 +1.44 1,162 13,024 -163
Apr10 090916 73.90 75.01 73.90 75.01 +1.40 582 5,474 -89
May10 090916 74.42 75.51 74.42 75.51 +1.35 523 5,776 -58
Jun10 090916 74.59 76.03 74.59 76.01 +1.31 1,961 22,644 +740
Jul10 090916 76.39 76.39 76.39 76.39 +1.28 962 24,979 -597
Aug10 090916 76.70 76.70 76.70 76.70 +1.27 805 5,834 -385
Sep10 090916 77.00 77.00 77.00 77.00 +1.26 207 7,803 -62
Oct10 090916 77.31 77.31 77.31 77.31 +1.26 184 5,023 +62
Nov10 090916 77.63 77.63 77.63 77.63 +1.26 224 4,647 -37
Dec10 090916 76.41 77.95 76.26 77.95 +1.24 4,820 59,633 -1,370
Jan11 090916 78.10 78.10 78.10 78.10 +1.22 87 9,300 -72
Total Volume and Open Interest 176,796 508,147 +4,312
US Dollar Index(ICE)
Dec09 090916 76.715 76.815 76.375 76.475 -0.310 7,712 32,369 -332
Mar10 090916 77.000 77.000 76.675 76.735 -0.300 11 2,030 +7
Jun10 090916 77.290 77.290 77.000 77.000 -0.240      
Total Volume and Open Interest 7,723 34,399 -325
Australian Dollar(CME)
Dec09 090916 85.73 86.88 85.67 86.77 +1.07 69,511 104,735 +1,079
Mar10 090916 85.10 86.14 85.02 86.07 +1.05 3 29 +1
Jun10 090916 85.26 85.26 84.22 85.26 +1.04      
Total Volume and Open Interest 69,515 104,779 +1,079
British Pound(CME)
Dec09 090916 164.84 165.34 164.30 164.92 +0.02 128,249 67,036 +818
Mar10 090916 165.30 165.33 164.41 164.95 +0.02 37 98 +18
Jun10 090916 164.97 165.04 164.55 164.97 +0.02 0 2 +0
Total Volume and Open Interest 128,286 67,156 +836
Canadian Dollar(CME)
Dec09 090916 93.23 93.96 93.15 93.79 +0.62 69,659 87,519 +4,373
Mar10 090916 93.21 93.92 93.15 93.78 +0.63 20 1,179 +19
Jun10 090916 93.50 93.84 93.15 93.77 +0.62 0 260 +0
Sep10 090916 93.50 93.83 93.14 93.76 +0.62 1 360 +0
Total Volume and Open Interest 69,680 89,333 -31,339
Japanese Yen(CME)
Dec09 090916 109.91 111.04 109.51 110.06 +0.23 83,854 108,363 +3,688
Mar10 090916 110.40 111.08 109.63 110.15 +0.23 0 73 +0
Jun10 090916 110.31 111.03 110.01 110.31 +0.23 0 1 +0
Total Volume and Open Interest 83,854 108,438 +3,688
Swiss Franc(CME)
Dec09 090916 96.73 97.18 96.51 97.04 +0.36 33,583 44,927 +770
Mar10 090916 96.89 97.25 96.66 97.14 +0.36 0 80 +0
Jun10 090916 97.29 97.29 96.93 97.29 +0.36      
Total Volume and Open Interest 33,583 45,008 +770
EuroFX(CME)
Dec09 090916 146.59 147.37 146.41 147.22 +0.64 233,857 155,919 +3,126
Mar10 090916 146.83 147.33 146.42 147.21 +0.64 78 550 +34
Jun10 090916 147.22 147.22 146.58 147.22 +0.64 0 52 +0
Total Volume and Open Interest 233,935 156,522 +3,160
Mexican Peso(CME)
Oct09 090916 753.8 753.8 746.5 753.8 +7.2      
Nov09 090916 750.8 750.8 743.5 750.8 +7.2      
Total Volume and Open Interest 11,214 51,097 -789
Brazilian Real(CME)
Oct09 090916 554.65 554.65 552.40 554.65 +2.25      
Nov09 090916 551.75 551.75 549.80 551.75 +1.95      
Dec09 090916 550.00 550.20 549.00 550.00 +3.15 1 2,936 +1
Jan10 090916 545.10 545.10 543.65 545.10 +1.45      
Total Volume and Open Interest 1 2,936 +1
30-Year T-Bonds(CBOT)
Sep09 090916 120~200 121~110 119~290 120~100 -0~080 15,636 15,068 -10,654
Dec09 090916 119~050 120~010 118~130 118~290 -0~090 192,910 729,357 -4,702
Mar10 090916 118~020 118~120 118~020 118~030 -0~090 2 158 +2
Total Volume and Open Interest 208,548 744,586 -15,354
10-Year T-Notes(CBOT)
Sep09 090916 118~235 119~045 118~070 118~120 -0~090 8,933 33,871 -4,150
Dec09 090916 117~065 117~235 116~210 116~285 -0~095 795,196 1,060,718 -20,014
Mar10 090916 115~285 116~060 115~285 115~285 -0~095      
Total Volume and Open Interest 804,129 1,094,589 -24,164
5-Year T-Notes(CBOT)
Sep09 090916 116~081 116~126 116~042 116~057 -0~026 13,091 24,256 -6,665
Dec09 090916 115~057 115~095 115~005 115~027 -0~026 381,491 766,109 -7,145
Mar10 090916 115~019 115~045 115~019 115~019 -0~026      
Total Volume and Open Interest 394,582 790,365 -13,810
2 Year T-Notes(CBOT)
Sep09 090916 108~123 109~007 108~113 108~115 -0~012 817 30,199 -483
Dec09 090916 108~047 108~060 108~032 108~035 -0~014 155,097 738,944 -875
Mar10 090916 108~035 108~049 108~035 108~035 -0~014      
Total Volume and Open Interest 155,914 769,143 -1,358
Eurodollars(CME)
Dec09 090916 99.540 99.575 99.525 99.540 -0.005 193,061 974,284 +21,870
Mar10 090916 99.335 99.370 99.285 99.320 -0.015 217,985 991,182 +12,956
Jun10 090916 99.000 99.055 98.940 98.975 -0.025 303,852 752,621 +39,753
Sep10 090916 98.640 98.710 98.555 98.590 -0.050 287,811 667,766 +3,815
Dec10 090916 98.245 98.330 98.155 98.185 -0.065 272,762 856,519 -4,232
Mar11 090916 97.875 97.960 97.775 97.800 -0.075 183,870 431,764 +2,311
Jun11 090916 97.505 97.600 97.405 97.425 -0.080 154,933 432,938 -678
Sep11 090916 97.170 97.270 97.070 97.095 -0.070 119,690 265,926 +7,847
Dec11 090916 96.855 96.955 96.760 96.785 -0.060 54,081 189,038 +602
Mar12 090916 96.605 96.710 96.520 96.545 -0.055 53,783 147,511 +1,782
Jun12 090916 96.370 96.480 96.300 96.325 -0.045 46,687 126,616 +720
Sep12 090916 96.185 96.290 96.120 96.145 -0.040 35,733 83,959 +4,955
Dec12 090916 96.005 96.105 95.940 95.970 -0.035 14,517 55,036 -690
Mar13 090916 95.880 95.975 95.815 95.855 -0.030 16,369 61,626 -1,089
Jun13 090916 95.755 95.850 95.695 95.735 -0.025 10,048 31,622 -613
Sep13 090916 95.645 95.735 95.580 95.625 -0.020 9,268 42,404 +1,574
Dec13 090916 95.510 95.610 95.455 95.505 -0.015 4,591 27,581 -389
Mar14 090916 95.510 95.535 95.385 95.435 -0.010 3,473 25,188 -143
Total Volume and Open Interest 2,034,695 6,384,711 +114,877
30 Day Federal Funds(CBOT)
Sep09 090916 99.840 99.845 99.838 99.840 unch 5,844 39,788 +959
Oct09 090916 99.820 99.830 99.820 99.825 +0.005 6,730 42,828 +2,744
Nov09 090916 99.820 99.825 99.805 99.815 unch 6,334 52,744 +2,399
Dec09 090916 99.820 99.825 99.795 99.815 unch 6,550 53,027 +1,670
Jan10 090916 99.800 99.805 99.780 99.795 -0.005 8,330 44,044 -99
Feb10 090916 99.735 99.740 99.715 99.725 -0.010 9,934 55,098 -735
Total Volume and Open Interest 60,935 408,074 +8,913
30 Day Fed Funds(e-CBOT)
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Nov09 090519 99.690 99.700 99.690 99.700 +0.015 4,682 48,902 +609
Dec09 090519 99.655 99.670 99.655 99.670 +0.015 3,891 25,478 +501
Jan10 090519 99.600 99.615 99.595 99.615 +0.015 3,185 25,864 +377
Feb10 090519 99.505 99.520 99.500 99.515 +0.005 2,273 23,595 +726
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Dec09 090916 99.535 99.535 99.535 99.535 +0.005 109 542 +113
Mar10 090916 99.565 99.565 99.565 99.565 +0.005 210 814 +0
Jun10 090916 99.565 99.565 99.565 99.565 +0.005      
Sep10 090916 99.550 99.550 99.550 99.550 +0.020      
Dec10 090916 99.510 99.510 99.510 99.510 +0.010      
Mar11 090916 99.425 99.425 99.425 99.425 +0.010      
Jun11 090916 99.365 99.365 99.365 99.365 +0.010      
Sep11 090916 99.365 99.365 99.365 99.365 +0.010      
Dec11 090916 99.165 99.165 99.165 99.165 +0.005      
Mar12 090916 99.130 99.130 99.130 99.130 +0.005      
Total Volume and Open Interest 319 1,356 +113
3-Mth Euro-Yen(SGX)
Dec09 090916 99.52 99.54 99.52 99.54 +0.01 355 5,475 +124
Mar10 090916 99.56 99.57 99.56 99.57 +0.01 100 4,096 +210
Jun10 090916 99.56 99.56 99.56 99.56 +0.00 115 2,002 +100
Sep10 090916 99.53 99.54 99.53 99.54 +0.00 250 934 +350
Dec10 090916 99.50 99.50 99.50 99.50 +0.00 102 524 +102
Mar11 090916 99.45 99.45 99.42 99.42 +0.00 0 512 +100
Jun11 090916 99.36 99.36 99.36 99.36 +0.00 0 52 +0
Sep11 090916 99.36 99.36 99.36 99.36 +0.00 0 51 +0
Total Volume and Open Interest 922 15,118 +986
Japanese Gov't Bonds(SGX)
Dec09 090916 138.90 138.93 138.62 138.90 -0.05 1,295 14,605 -839
Mar10 090916 138.67 138.67 138.67 138.67 -0.05      
Jun10 090916 138.67 138.67 138.67 138.67 -0.05      
Total Volume and Open Interest 1,295 14,605 -839
Euro-Bund(EUREX)
Dec09 090916 121.04 121.32 120.54 120.76 -0.31 821,552 892,555 -23,984
Mar10 090916 120.89 120.89 120.41 120.48 -0.31 3 50 +2
Jun10 090916 120.19 120.19 120.16 120.16 -0.31      
Total Volume and Open Interest 821,555 892,605 -23,982
Euro-Bobl(EUREX)
Dec09 090916 115.25 115.42 114.94 115.10 -0.12 502,653 661,875 -20,173
Mar10 090916 114.76 114.76 114.76 114.76 -0.12      
Jun10 090916 114.40 114.40 114.40 114.40 -0.12      
Total Volume and Open Interest 502,653 661,875 -20,173
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090916 99.265 99.270 99.240 99.250 -0.010 196 17,766 +119
Mar10 090916 99.105 99.115 99.070 99.080 -0.010 150 3,679 +34
Total Volume and Open Interest 704 29,445 +265
Long Gilt(LIFFE)
Sep09 090916 119~23 119~30 118~29 119~04 -0~19 3,632 40,515 -1,702
Dec09 090916 118~04 118~12 117~07 117~16 -0~20 71,330 256,838 -4,144
Total Volume and Open Interest 74,962 297,353 -5,846
3-Mth Short Sterling(LIFFE)
Sep09 090916 99.40 99.42 99.39 99.40 +0.00 53,440 268,868 -13,708
Dec09 090916 99.45 99.49 99.44 99.47 +0.03 245,016 383,442 +7,086
Mar10 090916 99.17 99.22 99.10 99.16 +0.01 162,460 349,132 +4,609
Jun10 090916 98.72 98.77 98.61 98.67 -0.02 126,100 352,877 +13,921
Sep10 090916 98.17 98.26 98.06 98.13 -0.04 128,343 292,554 +6,168
Dec10 090916 97.65 97.75 97.53 97.60 -0.05 91,640 302,118 -1,265
Total Volume and Open Interest 948,422 2,528,947 +14,610
3-Mth Euribor(LIFFE)
Dec09 090916 99.265 99.275 99.230 99.250 -0.010 137,900 688,369 +2,010
Mar10 090916 99.095 99.120 99.055 99.080 -0.010 110,455 497,141 +2,809
Jun10 090916 98.800 98.825 98.745 98.775 -0.010 123,723 460,669 -9,166
Total Volume and Open Interest 793,536 3,054,181 +13,575
3-Mth Aus T-Bills(SFE)
Sep09 090910 96.59 96.61 96.52 96.56 -0.04 14,880 1,360 -37,607
Dec09 090916 96.34 96.34 96.27 96.30 -0.04 26,018 314,838 -3,629
Mar10 090916 95.78 95.79 95.69 95.73 -0.05 12,061 176,072 -5,514
Jun10 090916 95.30 95.32 95.21 95.25 -0.06 7,835 97,780 -1,316
Sep10 090916 95.01 95.01 94.90 94.94 -0.06 2,018 66,981 -737
Dec10 090916 94.76 94.78 94.69 94.72 -0.07 786 44,137 -897
Mar11 090916 94.53 94.56 94.52 94.55 -0.07 757 22,246 -182
Jun11 090916 94.47 94.47 94.36 94.39 -0.06 622 18,278 -448
Sep11 090916 94.29 94.29 94.20 94.22 -0.08 500 6,821 +244
Dec11 090916 94.06 94.06 94.04 94.05 -0.11 200 3,482 +110
Total Volume and Open Interest 50,907 752,653 -12,334
10-Year Aus T-Bonds(SFE)
Dec09 090916 94.70 94.72 94.63 94.68 -0.01 24,740 295,140 -2,504
Mar10 090916 94.68 94.68 94.68 94.68        
3-Year Aus T-Bonds(SFE)
Dec09 090916 95.23 95.25 95.16 95.19 -0.03 72,198 303,485 -7,071
Mar10 090916 95.19 95.19 95.19 95.19        
Gold(CMX)
Oct09 090916 1009.0 1022.3 1007.2 1019.2 +13.9 3,239 20,453 -56
Dec09 090916 1009.0 1023.3 1007.9 1020.2 +13.9 109,670 342,494 +12,922
Feb10 090916 1011.4 1023.0 1009.2 1021.5 +14.0 654 21,572 +99
Apr10 090916 1011.7 1024.1 1011.7 1022.6 +14.0 685 21,877 +170
Jun10 090916 1013.5 1026.0 1013.5 1024.0 +14.0 87 12,418 -125
Aug10 090916 1016.1 1025.6 1016.1 1025.6 +14.0 62 7,733 +108
Oct10 090916 1019.0 1027.6 1019.0 1027.6 +14.1 0 3,769 +0
Dec10 090916 1018.8 1030.8 1017.8 1029.9 +14.2 112 12,060 +175
Feb11 090916 1032.7 1032.7 1032.7 1032.7 +14.3 0 1,012 +0
Apr11 090916 1035.8 1035.8 1035.8 1035.8 +14.4 0 447 +0
Jun11 090916 1038.4 1039.3 1038.4 1039.3 +14.5 0 8,128 +0
Total Volume and Open Interest 114,680 474,408 +13,254
Silver(CMX)
Sep09 090916 1722.0 1740.8 1722.0 1740.8 +43.0 160 339 +24
Dec09 090916 1704.5 1758.0 1703.5 1743.0 +43.0 24,436 94,750 +4,304
Mar10 090916 1714.0 1748.0 1711.5 1746.6 +43.0 359 10,337 -4
May10 090916 1748.7 1748.7 1748.7 1748.7 +43.1 0 2,314 -22
Jul10 090916 1742.0 1750.8 1741.0 1750.8 +43.2 35 2,808 -162
Sep10 090916 1741.5 1752.9 1741.5 1752.9 +43.3 0 2,900 +50
Dec10 090916 1722.5 1756.8 1720.5 1756.8 +43.5 36 3,734 -14
Total Volume and Open Interest 25,074 125,151 +4,249
Platinum(NYMEX)
Oct09 090916 1329.1 1353.5 1324.6 1350.1 +29.8 3,156 21,016 -387
Jan10 090916 1331.0 1356.7 1330.0 1355.8 +30.2 1,399 7,915 +949
Apr10 090916 1354.8 1361.4 1354.8 1361.2 +30.2 0 120 +0
Total Volume and Open Interest 4,555 29,051 +562
Palladium(NYMEX)
Sep09 090916 300.00 301.05 298.25 299.60 +4.25 8 284 -3
Dec09 090916 294.50 304.80 294.50 300.50 +4.25 755 21,593 -115
Mar10 090916 300.05 301.50 300.00 301.40 +4.25 33 244 -2
Total Volume and Open Interest 796 22,121 -120
Copper(CMX)
Sep09 090916 284.95 293.50 284.60 292.05 +9.20 249 2,425 -299
Dec09 090916 285.25 295.35 284.40 293.65 +9.15 17,427 89,155 -290
Mar10 090916 287.15 296.35 286.20 294.85 +9.10 858 12,631 +394
May10 090916 290.10 295.75 290.10 294.65 +8.90 93 2,123 +58
Jul10 090916 290.75 295.20 290.20 294.15 +8.90 21 1,477 +5
Total Volume and Open Interest 19,001 119,358 +296
DJIA Index(CBOT)
Sep09 090916 9691 9790 9690 9786 +124 1,416 9,986 +56
Dec09 090916 9613 9740 9613 9725 +122 1,883 5,537 +862
Mar10 090916 9669 9669 9545 9669 +124 21 804 +20
Jun10 090916 9616 9616 9492 9616 +124      
Total Volume and Open Interest 3,320 16,327 +938
E-mini DJIA Index(CBOT)
Sep09 090916 9664 9803 9654 9786 +124 34,319 44,680 -6,512
Dec09 090916 9604 9741 9594 9725 +122 172,147 51,579 +13,277
Mar10 090916 9619 9670 9619 9669 +124 7 24 +5
Jun10 090916 9616 9616 9616 9616 +124      
Total Volume and Open Interest 206,473 96,283 +6,770
S & P 500(CME)
Sep09 090916 1056.00 1068.80 1053.00 1068.00 +17.70 78,803 144,251 -33,083
Dec09 090916 1045.50 1064.10 1044.50 1063.50 +17.60 86,564 321,652 +47,317
Mar10 090916 1059.10 1059.10 1044.40 1059.10 +17.70 2 4,271 +0
Jun10 090916 1055.30 1055.30 1040.40 1055.30 +17.90 0 181 +0
Total Volume and Open Interest 165,369 470,360 +14,234
S & P 500 E-Mini(Globex)
Sep09 090916 1050.25 1068.75 1048.75 1068.00 +17.75 610,394 991,882 -264,219
Dec09 090916 1045.75 1064.00 1044.50 1063.50 +17.50 2,605,342 2,093,060 +338,241
Total Volume and Open Interest 3,215,912 3,085,160 +74,005
NASDAQ 100(CME)
Sep09 090916 1706.00 1724.00 1700.00 1719.50 +22.70 5,045 18,645 +477
Dec09 090916 1693.30 1724.00 1693.30 1717.80 +22.80 3,879 14,976 +2,595
Mar10 090916 1716.80 1716.80 1716.00 1716.80 +22.80 0 1 +0
Total Volume and Open Interest 8,924 33,622 +3,072
NASDAQ 100 E-Mini(Globex)
Sep09 090916 1695.00 1725.00 1694.80 1719.50 +22.70 90,857 173,035 -27,674
Dec09 090916 1694.50 1723.50 1693.00 1717.80 +22.80 328,788 240,087 +34,196
Total Volume and Open Interest 419,657 413,135 +6,526
S & P Midcap 400(CME)
Sep09 090916 704.70 705.00 695.00 704.70 +13.60 778 1,701 -608
Dec09 090916 692.00 703.00 691.50 702.40 +13.50 799 2,092 +528
Mar10 090916 700.40 700.40 698.90 700.40 +13.50      
Total Volume and Open Interest 1,577 3,793 -80
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090916 10310 10410 10280 10385 +70 9,432 32,137 +522
Mar10 090916 10390 10390 10390 10390 +70      
Total Volume and Open Interest 9,432 32,137 +522
Nikkei 225(SGX)
Dec09 090916 10200 10370 10145 10205 +15 61,798 165,340 +5,109
Mar10 090916 10225 10225 10225 10225 +15 0 519 +24
Jun10 090916 10245 10245 10245 10245 +15 0 320 +0
Total Volume and Open Interest 61,918 172,409 +4,793
CAC 40(EURONEXT)
Sep09 090916 3768.0 3828.0 3763.0 3815.0 +64.0 245,557 534,786 -749
Oct09 090916 3766.0 3827.5 3763.0 3815.5 +64.5 101,425 216,032 +82,915
Nov09 090916 3767.0 3807.5 3766.5 3801.0 +65.0      
Total Volume and Open Interest 364,153 785,938 +97,511
Hang Seng Index(HKFE)
Sep09 090916 21000 21468 20942 21437 +613 26,570 91,327 +1,490
Oct09 090916 20981 21450 20938 21432 +628 392 1,814 +32
Total Volume and Open Interest 26,990 97,505 +1,521
DAX(EUREX)
Sep09 090916 5650.0 5729.0 5641.5 5694.0 +73.5 167,328 96,510 -22,338
Dec09 090916 5646.5 5730.0 5643.5 5696.0 +73.5 42,258 115,633 +28,031
Mar10 090916 5650.5 5733.0 5646.5 5699.0 +73.5 2,664 2,867 +29
Total Volume and Open Interest 212,250 215,010 +5,722
FT-SE 100(EURONEXT)
Sep09 090916 5064.50 5156.00 5059.50 5114.50 +73.00 251,941 246,885 -154,277
Dec09 090916 5030.00 5123.50 5029.50 5083.00 +72.00 147,878 497,036 +152,899
Mar10 090916 5020.50 5040.50 5020.50 5040.00 +72.00 30 1,624 +2
Total Volume and Open Interest 399,849 745,708 -1,376
SPI 200(SFE)
Sep09 090916 4550.0 4664.0 4535.0 4662.0 +115.0 86,534 179,084 -41,718
Dec09 090916 4566.0 4677.0 4548.0 4675.0 +114.0 64,737 200,820 +41,670
Mar10 090916 4569.0 4657.0 4569.0 4657.0 +115.0 2 4,587 +0
Total Volume and Open Interest 151,273 386,029 -48
GSCI(CME)
Oct09 090916 463.50 474.00 463.00 474.00 +12.00 2,328 15,557 +791
Nov09 090916 479.00 479.00 470.00 479.00 +11.50 0 1 +0
Dec09 090916 484.50 484.50 484.50 484.50        
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