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 Mon September 28, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090928 928.75 937.25 912.75 919.50 -6.50 51,459 240,772 -3,677
Jan10 090928 934.25 941.75 917.75 924.50 -6.50 6,984 71,981 +255
Mar10 090928 938.50 942.25 918.75 924.00 -8.00 2,673 32,871 -214
May10 090928 940.00 941.00 915.00 920.25 -10.75 2,109 26,350 +134
Jul10 090928 939.00 940.00 918.00 921.50 -11.00 2,013 29,871 -218
Aug10 090928 915.00 927.00 915.00 916.00 -11.00 17 313 +4
Sep10 090928 906.50 915.00 902.00 902.00 -13.00 15 137 +0
Nov10 090928 905.00 910.00 890.50 893.75 -12.75 2,145 31,573 +124
Jan11 090928 899.50 912.00 899.50 899.50 -12.50 2 212 +1
Mar11 090928 903.00 914.00 903.00 903.00 -11.00 5 45 +4
May11 090928 902.00 916.00 902.00 902.00 -14.00 0 2 +0
Jul11 090928 904.00 917.00 904.00 904.00 -13.00 3 18 +3
Aug11 090928 903.00 914.00 903.00 903.00 -11.00      
Sep11 090928 901.00 913.00 901.00 901.00 -12.00 0 2 +0
Total Volume and Open Interest 67,441 435,346 -3,585
Soybean Meal(CBOT)
Oct09 090928 288.70 291.10 285.00 288.50 -0.70 8,285 17,386 -3,015
Dec09 090928 283.50 286.50 279.20 284.50 +0.60 20,919 71,458 +148
Jan10 090928 282.60 283.00 277.00 281.70 +0.10 1,440 12,930 +354
Mar10 090928 279.70 279.70 275.40 278.30 -0.70 1,753 14,406 +820
May10 090928 276.00 278.10 272.50 275.10 -2.00 975 13,658 +121
Jul10 090928 277.00 277.00 273.40 275.30 -2.40 620 9,242 -31
Aug10 090928 276.60 276.80 275.30 275.30 -2.50 98 2,368 +15
Sep10 090928 274.00 274.00 273.00 273.00 -2.80 214 2,431 +2
Oct10 090928 265.70 268.50 265.70 265.70 -2.80 36 2,035 +20
Dec10 090928 267.70 267.70 264.10 265.00 -2.60 524 6,513 +67
Total Volume and Open Interest 34,884 153,049 -1,479
Soybean Oil(CBOT)
Oct09 090928 34.04 34.18 33.17 33.24 -0.80 17,163 16,037 -3,722
Dec09 090928 34.48 34.68 33.55 33.63 -0.81 33,805 118,816 -1,122
Jan10 090928 34.54 34.70 33.94 34.03 -0.79 4,536 28,641 +1,224
Mar10 090928 35.20 35.20 34.25 34.33 -0.78 1,928 15,848 +98
May10 090928 35.36 35.36 34.50 34.56 -0.76 1,439 10,231 +431
Jul10 090928 35.52 35.52 34.67 34.73 -0.77 292 9,640 +70
Aug10 090928 35.25 35.59 34.78 34.82 -0.77 9 866 +0
Sep10 090928 35.34 35.68 34.89 34.91 -0.77 9 512 +9
Oct10 090928 35.43 35.77 34.94 35.00 -0.77 18 458 +0
Dec10 090928 35.98 35.98 35.06 35.13 -0.77 382 10,315 +156
Total Volume and Open Interest 59,581 211,376 -2,856
Canola(WCE)
Nov09 090928 387.0 390.0 382.6 382.8 -3.8 5,690 65,825 +541
Jan10 090928 390.4 391.5 387.7 388.1 -3.5 2,101 29,449 +780
Mar10 090928 389.0 394.4 389.0 390.5 -4.1 213 2,984 +201
May10 090928 394.4 397.0 394.4 394.8 +0.1 5 696 +5
Jul10 090928 400.7 400.7 394.0 394.0 -6.7 11 1,040 +11
Total Volume and Open Interest 8,020 100,135 +1,538
Corn(CBOT)
Dec09 090928 334.00 340.75 329.00 338.75 +4.75 124,796 503,203 -11,277
Mar10 090928 346.75 353.00 341.25 351.25 +4.50 38,440 154,959 -532
May10 090928 359.75 360.50 351.75 360.25 +4.75 8,588 33,930 -445
Jul10 090928 368.00 368.75 360.00 368.25 +4.50 15,272 64,768 -981
Sep10 090928 374.00 376.50 372.25 376.25 +4.00 1,942 13,032 +67
Dec10 090928 382.25 388.75 377.75 387.25 +4.25 14,242 75,373 +1,568
Mar11 090928 399.75 400.00 394.50 399.00 +4.00 76 2,200 +70
May11 090928 403.25 407.25 403.00 407.25 +4.25 4 232 +0
Jul11 090928 409.00 412.50 408.50 412.25 +3.75 13 1,558 +11
Sep11 090928 403.25 403.25 401.00 403.25 +2.25 3 201 +0
Total Volume and Open Interest 203,464 855,935 -11,491
Wheat(CBOT)
Dec09 090928 462.00 462.00 450.50 455.75 +6.00 60,761 202,675 -3,464
Mar10 090928 483.75 483.75 470.50 475.25 +5.50 20,383 48,254 -1,303
May10 090928 494.00 494.00 485.00 490.00 +5.50 5,065 8,636 +565
Jul10 090928 507.50 508.25 500.75 505.25 +4.50 6,625 46,627 +294
Sep10 090928 519.00 523.00 517.00 520.25 +4.00 401 861 +100
Dec10 090928 552.00 552.00 540.75 545.25 +2.50 4,069 22,585 +1,533
Total Volume and Open Interest 97,415 330,847 -2,253
Wheat(KCBT)
Dec09 090928 482.00 482.00 470.50 475.00 +5.75 16,104 60,940 -942
Mar10 090928 489.75 495.50 487.00 491.50 +5.75 6,027 21,758 +197
May10 090928 502.50 508.00 498.75 503.00 +5.75 1,514 4,770 -189
Jul10 090928 516.00 519.75 510.50 514.50 +5.75 5,644 18,229 +1,144
Sep10 090928 524.50 530.50 523.50 525.75 +5.50 181 999 +13
Dec10 090928 542.25 548.25 540.00 544.00 +5.75 5,017 16,808 +661
Total Volume and Open Interest 34,497 123,714 +893
Wheat(MGE)
Dec09 090928 492.00 498.00 486.25 488.25 +1.50 2,789 20,751 -851
Mar10 090928 506.00 510.75 503.25 504.50 +1.50 570 9,730 -15
May10 090928 517.50 522.00 515.25 515.75 +0.25 305 3,554 -5
Jul10 090928 531.50 533.75 527.00 527.00 unch 418 6,640 +67
Sep10 090928 543.50 544.75 539.00 539.50 +0.75 268 1,937 +103
Total Volume and Open Interest 4,678 45,741 -417
Oats(CBOT)
Dec09 090928 220.25 226.00 216.75 225.00 +6.00 1,078 10,226 -747
Mar10 090928 233.00 239.25 233.00 238.50 +6.00 441 3,457 +302
May10 090928 247.50 247.50 241.50 247.50 +6.00 0 13 +0
Jul10 090928 257.00 257.00 251.00 257.00 +6.00 0 4 +0
Total Volume and Open Interest 1,519 13,701 -445
Rough Rice(CBOT)
Nov09 090928 13.10 13.23 13.03 13.20 +0.12 950 7,576 -437
Jan10 090928 13.32 13.48 13.30 13.45 +0.11 757 1,535 +275
Mar10 090928 13.58 13.70 13.58 13.70 +0.11 273 1,211 +188
May10 090928 13.94 13.94 13.84 13.94 +0.10 19 393 -16
Total Volume and Open Interest 2,097 11,192 +64
Live Cattle(CME)
Oct09 090928 86.080 86.450 85.800 86.100 +0.050 6,501 35,779 -1,358
Dec09 090928 85.350 85.980 85.180 85.785 +0.435 11,667 118,054 +1,369
Feb10 090928 85.650 86.250 85.650 86.080 +0.330 4,979 50,766 +1,536
Apr10 090928 88.000 88.285 87.700 88.050 +0.050 3,534 35,292 +799
Jun10 090928 84.650 84.980 84.550 84.730 unch 720 14,090 +330
Aug10 090928 85.500 85.650 85.250 85.635 +0.135 76 2,210 -25
Total Volume and Open Interest 27,628 259,421 +2,686
Feeder Cattle(CME)
Oct09 090928 96.200 96.550 95.850 96.450 -0.150 928 6,096 -162
Nov09 090928 96.680 96.830 96.100 96.550 -0.180 1,153 12,378 -33
Jan10 090928 97.635 97.750 97.035 97.680 -0.120 803 4,459 -39
Mar10 090928 97.930 98.385 97.800 98.080 -0.470 177 1,395 +30
Apr10 090928 98.900 99.480 98.900 99.350 -0.450 23 447 +2
May10 090928 100.000 100.350 99.900 100.080 -0.670 33 887 +22
Aug10 090928 100.785 101.000 100.500 100.730 -0.870 10 192 +4
Total Volume and Open Interest 3,127 25,854 -1,115
Lean Hogs(CME)
Oct09 090928 50.200 50.850 49.600 49.880 -0.070 3,812 15,213 -793
Dec09 090928 49.150 50.450 49.150 49.735 +0.700 7,301 71,096 -183
Feb10 090928 55.880 57.100 55.850 56.600 +1.020 1,635 27,797 +173
Apr10 090928 61.000 62.050 60.500 61.600 +1.100 1,041 15,052 +190
May10 090928 67.930 68.650 67.930 68.650 +0.675 51 942 +26
Jun10 090928 70.100 70.950 69.930 70.680 +0.750 1,358 8,666 +621
Jul10 090928 69.580 70.650 69.400 70.500 +0.600 308 2,193 +77
Aug10 090928 69.475 69.900 69.250 69.600 +0.350 61 1,424 +30
Total Volume and Open Interest 15,568 143,028 +141
Class III Milk(CME)
Sep09 090928 12.09 12.09 12.07 12.07 unch 2 3,645 -16
Oct09 090928 12.84 12.88 12.60 12.62 -0.18 139 3,839 -3
Nov09 090928 13.60 13.75 13.49 13.50 -0.04 188 3,907 +1
Dec09 090928 14.20 14.40 13.98 13.98 -0.22 316 3,953 +1
Jan10 090928 14.24 14.34 13.94 14.02 -0.19 184 1,766 +7
Total Volume and Open Interest 1,163 24,538 +41
Cocoa(ICE)
Dec09 090928 3077 3094 3054 3085 +2 3,457 59,160 -72
Mar10 090928 3090 3114 3085 3104 +1 462 35,550 -494
May10 090928 3110 3117 3095 3117 +1 175 10,704 -10
Jul10 090928 3104 3111 3088 3111 -2 63 4,458 -34
Sep10 090928 3103 3107 3087 3107 -6 5 3,585 +0
Dec10 090928 3105 3105 3105 3105 -8 7 2,027 +7
Mar11 090928 3101 3101 3101 3101 -8 0 3,813 +0
Total Volume and Open Interest 4,169 123,479 -603
Coffee "C"(ICE)
Dec09 090928 127.35 128.55 127.00 127.15 -0.55 6,567 63,571 -1,524
Mar10 090928 130.10 131.40 130.00 130.10 -0.50 799 19,674 -197
May10 090928 132.00 132.70 131.90 131.90 -0.55 149 9,072 -9
Jul10 090928 134.00 134.55 133.75 133.75 -0.55 149 2,777 +76
Sep10 090928 135.75 136.40 135.55 135.55 -0.65 128 3,512 +42
Dec10 090928 139.35 139.35 138.20 138.20 -0.65 134 2,297 +310
Total Volume and Open Interest 8,052 101,476 -1,394
Orange Juice(ICE)
Nov09 090928 91.10 91.90 90.25 90.75 -0.15 807 21,600 -410
Jan10 090928 96.00 96.00 93.80 94.35 -0.05 106 3,051 -39
Mar10 090928 98.50 98.50 97.65 97.95 -0.05 5 3,261 +2
May10 090928 101.50 101.50 101.45 101.45 -0.10 0 502 +0
Jul10 090928 104.45 104.45 104.45 104.45 -0.10 0 118 +0
Sep10 090928 106.15 106.15 106.15 106.15 -0.05 0 1 +0
Total Volume and Open Interest 920 28,715 -445
Sugar #11(ICE)
Oct09 090928 21.70 22.75 21.63 22.65 +1.06 25,320 55,274 -5,214
Mar10 090928 23.15 24.20 23.15 24.10 +0.93 47,111 353,864 +6,010
May10 090928 22.46 23.25 22.46 23.21 +0.85 6,964 79,627 +2,474
Jul10 090928 21.15 21.79 21.11 21.71 +0.68 3,278 118,287 +362
Oct10 090928 20.46 20.79 20.40 20.71 +0.55 1,454 82,613 +64
Total Volume and Open Interest 85,506 788,262 +3,925
London Cocoa(LCE)
Dec09 090928 2048 2066 2029 2049 +14 3,982 61,936 -962
Mar10 090928 2069 2080 2043 2064 +14 1,030 34,898 -246
May10 090928 2060 2097 2060 2081 +15 1,069 41,957 +123
Jul10 090928 2017 2041 2017 2027 +8 69 9,912 -30
Sep10 090928 2016 2019 2010 2013 +2 19 3,455 +12
Dec10 090928 2005 2005 2005 2005 +4 13 1,113 +13
Mar11 090928 2002 2005 1999 1999 +4 11 5,642 +11
Total Volume and Open Interest 30,574 149,116 +0
London Sugar(LCE)
Dec09 090928 579.60 598.40 579.60 593.50 +15.80 1,187 26,791 +213
Mar10 090928 597.90 617.90 597.90 613.50 +16.90 2,492 24,392 +981
May10 090928 587.50 602.00 587.50 599.50 +14.60 208 7,659 +102
Aug10 090928 560.00 571.20 559.50 571.20 +13.40 73 6,354 +37
Oct10 090928 545.00 545.00 545.00 545.00 +11.00 78 3,557 +51
Total Volume and Open Interest 4,042 69,686 +1,384
Cotton(ICE)
Oct09 090928 60.60 61.63 60.60 61.50 +0.90 6 77 -15
Dec09 090928 62.10 62.98 61.60 62.90 +0.96 16,664 106,794 -240
Mar10 090928 64.31 65.09 63.60 65.00 +1.06 1,628 29,776 +390
May10 090928 66.25 66.30 66.25 66.30 +1.11 304 3,230 +46
Jul10 090928 66.34 67.39 66.34 67.39 +1.15 296 3,909 +79
Oct10 090928 68.59 68.59 68.59 68.59 +0.97 0 70 +0
Total Volume and Open Interest 19,091 148,161 +243
Lumber(CME)
Nov09 090928 170.2 172.4 169.7 170.2 +1.1 939 6,611 +215
Jan10 090928 193.0 194.2 191.6 193.8 +0.7 198 2,596 +35
Mar10 090928 205.8 206.5 205.3 205.5 -0.5 11 152 -5
May10 090928 217.9 218.0 217.0 218.0 unch 0 15 +0
Total Volume and Open Interest 1,148 9,377 +245
Crude Oil(NYM)
Nov09 090928 66.15 67.54 65.41 66.84 +0.82 315,319 303,673 +2,621
Dec09 090928 66.57 67.86 65.85 67.17 +0.75 124,732 187,240 -852
Jan10 090928 67.00 68.22 66.38 67.64 +0.74 44,732 66,567 +426
Feb10 090928 67.88 68.71 66.89 68.13 +0.73 12,784 31,775 +484
Mar10 090928 68.27 69.25 67.60 68.70 +0.71 10,858 30,463 -1,378
Apr10 090928 68.40 69.37 68.40 69.31 +0.69 7,976 16,162 +412
May10 090928 68.99 70.50 68.99 69.92 +0.66 5,031 16,740 -217
Jun10 090928 69.68 71.10 69.58 70.53 +0.65 12,049 83,111 +902
Jul10 090928 70.57 71.39 70.57 71.01 +0.64 2,171 29,736 +337
Aug10 090928 71.41 71.41 71.37 71.37 +0.64 1,182 11,950 +201
Sep10 090928 71.79 71.79 71.72 71.72 +0.65 1,436 20,686 -242
Oct10 090928 72.09 72.20 72.07 72.07 +0.66 1,690 11,656 +293
Nov10 090928 72.45 72.45 72.45 72.45 +0.66 1,495 14,805 +75
Dec10 090928 72.20 73.30 71.65 72.83 +0.67 14,012 104,672 -609
Jan11 090928 73.06 73.06 73.06 73.06 +0.68 1,019 13,580 -2
Feb11 090928 73.27 73.27 73.27 73.27 +0.69 487 6,528 +181
Total Volume and Open Interest 563,016 1,163,055 +2,512
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 090928 66.100 67.550 65.425 66.850 +0.825 12,527 5,814 +448
Dec09 090928 66.775 67.825 65.925 67.175 +0.750 349 790 +60
Jan10 090928 67.100 67.900 66.725 67.650 +0.750 14 196 +4
Feb10 090928 68.125 68.125 68.125 68.125 +0.725 2 108 +2
Mar10 090928 68.700 68.700 68.700 68.700 +0.700 0 5 +0
Apr10 090928 69.300 69.300 69.300 69.300 +0.675      
May10 090928 69.925 69.925 69.925 69.925 +0.675 0 2 +0
Jun10 090928 70.525 70.525 70.525 70.525 +0.650 1 8 +0
Total Volume and Open Interest 12,893 7,007 +514
Heating Oil(NYM)
Oct09 090928 169.45 171.73 166.90 169.09 +1.38 20,040 20,426 -5,596
Nov09 090928 172.60 174.53 169.59 171.97 +1.32 36,008 66,916 +2,179
Dec09 090928 172.80 177.42 172.65 175.03 +1.23 11,248 58,790 -512
Jan10 090928 176.14 180.52 175.84 178.27 +1.15 5,652 33,945 +1,455
Feb10 090928 180.25 181.73 178.92 180.67 +1.09 1,479 17,430 -115
Mar10 090928 181.36 183.60 181.36 182.36 +1.08 1,176 15,552 +124
Apr10 090928 183.51 184.81 183.32 183.51 +1.08 961 12,001 -65
May10 090928 184.79 186.06 184.13 184.76 +1.08 340 11,678 -18
Jun10 090928 184.15 188.02 183.61 186.06 +1.08 1,048 22,091 +200
Jul10 090928 187.06 189.84 187.06 187.86 +1.08 307 7,069 +63
Aug10 090928 191.72 192.28 189.65 189.96 +1.13 203 3,385 +28
Sep10 090928 192.26 194.40 192.21 192.21 +1.23 130 6,076 -33
Total Volume and Open Interest 79,690 318,129 -2,146
Gasoline(NYMEX)
Oct09 090928 162.25 165.05 160.10 163.80 +1.75 19,771 16,896 -7,572
Nov09 090928 163.80 166.61 161.68 165.06 +1.46 29,228 81,157 +1,824
Dec09 090928 165.83 168.22 163.40 166.74 +1.43 9,140 33,305 +410
Jan10 090928 166.14 170.63 166.00 169.38 +1.37 3,727 24,063 +682
Feb10 090928 169.07 172.91 169.07 172.05 +1.46 1,291 6,955 +316
Mar10 090928 174.65 174.69 174.65 174.69 +1.58 994 12,221 +194
Apr10 090928 188.30 188.30 187.28 187.39 +1.58 1,637 7,286 +393
May10 090928 188.54 188.54 188.54 188.54 +1.58 285 4,073 +51
Jun10 090928 188.53 189.40 187.77 189.34 +1.58 32 6,006 -10
Jul10 090928 189.54 189.54 189.54 189.54 +1.58 4 1,536 +0
Total Volume and Open Interest 66,212 203,001 -3,682
e-miNY RBOB Gasoline(NYM)
Oct09 090928 163.80 163.80 163.80 163.80 +1.75 1 0 -1
Nov09 090928 165.06 165.06 165.06 165.06 +1.46 8 2 +2
Dec09 090928 166.74 166.74 166.74 166.74 +1.43 2 4 +2
Jan10 090928 169.38 169.38 169.38 169.38 +1.37      
Total Volume and Open Interest 11 6 +3
Natural Gas(NYM)
Oct09 090928 3.965 3.996 3.662 3.730 -0.255 88,091 17,907 -22,648
Nov09 090928 4.944 4.975 4.761 4.830 -0.118 86,474 163,347 -5,468
Dec09 090928 5.660 5.693 5.527 5.588 -0.078 18,471 67,261 +1,036
Jan10 090928 5.945 5.947 5.800 5.859 -0.065 12,971 74,874 +596
Feb10 090928 5.980 5.980 5.834 5.893 -0.065 1,602 23,896 -46
Mar10 090928 5.930 5.934 5.793 5.848 -0.065 4,644 44,987 +105
Apr10 090928 5.905 5.905 5.771 5.826 -0.053 5,284 39,344 +150
May10 090928 5.915 5.925 5.820 5.866 -0.045 2,813 21,572 +341
Jun10 090928 5.989 6.013 5.889 5.939 -0.042 1,141 10,536 -110
Jul10 090928 6.097 6.097 5.980 6.026 -0.043 502 11,294 -3
Aug10 090928 6.170 6.175 6.064 6.104 -0.045 792 9,513 +63
Sep10 090928 6.220 6.220 6.125 6.174 -0.046 921 9,355 +330
Oct10 090928 6.369 6.371 6.285 6.331 -0.046 2,706 25,650 +4
Nov10 090928 6.707 6.710 6.655 6.686 -0.041 282 6,487 -43
Dec10 090928 7.060 7.060 6.977 7.031 -0.038 1,392 18,414 +328
Jan11 090928 7.230 7.285 7.230 7.256 -0.041 857 9,172 +82
Total Volume and Open Interest 232,604 674,435 -24,796
Brent Crude Oil(ICE)
Nov09 090928 65.42 66.29 64.49 65.54 +0.43 126,031 124,610 +596
Dec09 090928 66.12 67.03 65.23 66.29 +0.46 68,504 162,858 +32
Jan10 090928 65.96 67.69 65.90 66.99 +0.48 25,116 57,290 +1,433
Feb10 090928 66.71 68.20 66.64 67.66 +0.49 8,165 26,644 -78
Mar10 090928 67.39 68.90 67.35 68.33 +0.49 5,513 16,585 -420
Apr10 090928 67.99 69.48 67.99 69.02 +0.50 4,544 14,086 -484
May10 090928 68.68 70.26 68.68 69.70 +0.48 3,266 8,984 -139
Jun10 090928 69.44 70.90 69.32 70.35 +0.48 4,942 53,839 -458
Jul10 090928 70.80 70.90 70.80 70.90 +0.49 722 10,787 +8
Aug10 090928 71.36 71.41 71.34 71.34 +0.49 377 6,730 -24
Sep10 090928 71.73 71.73 71.73 71.73 +0.50 551 4,262 -68
Oct10 090928 72.21 72.21 72.11 72.11 +0.50 542 6,720 +134
Nov10 090928 72.39 72.39 72.39 72.39 +0.48 499 4,648 -53
Dec10 090928 71.84 73.30 71.72 72.66 +0.46 8,623 71,929 +439
Total Volume and Open Interest 259,693 659,459 +1,355
Gas Oil(ICE)
Oct09 090928 535.00 544.50 530.00 542.25 +7.75 36,437 70,085 -2,829
Nov09 090928 543.00 552.25 537.50 549.75 +7.25 52,185 91,240 +3,438
Dec09 090928 553.25 559.75 545.50 557.50 +7.00 27,418 90,365 +1,816
Jan10 090928 562.25 568.25 555.00 566.50 +6.75 3,202 51,542 +493
Feb10 090928 562.00 575.50 562.00 573.75 +6.50 1,710 24,567 -240
Mar10 090928 572.00 580.00 569.50 580.00 +6.50 2,051 25,433 +616
Apr10 090928 578.50 588.25 575.75 586.25 +6.50 1,126 14,130 +205
May10 090928 584.50 592.50 584.50 592.50 +6.75 1,007 14,633 +80
Jun10 090928 590.00 599.50 587.25 598.00 +7.00 3,522 37,489 -9
Jul10 090928 598.00 605.75 598.00 605.75 +7.00 598 11,989 +167
Total Volume and Open Interest 134,629 552,158 +4,946
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090928 1.714 1.723 1.714 1.722 +0.043 78 226 -18
Nov09 090928 1.642 1.661 1.642 1.659 +0.033 207 497 -3
Dec09 090928 1.629 1.655 1.629 1.652 +0.036 184 781 +141
Jan10 090928 1.635 1.650 1.635 1.650 +0.028 32 774 +7
Feb10 090928 1.595 1.650 1.595 1.650 +0.018 10 241 +10
Mar10 090928 1.650 1.650 1.650 1.650 +0.020 25 294 -3
Apr10 090928 1.640 1.640 1.640 1.640 +0.010 0 511 +0
Total Volume and Open Interest 567 4,884 +165
WTI Crude Oil(ICE)
Nov09 090928 66.30 67.55 65.41 66.84 +0.82 94,573 109,453 -373
Dec09 090928 66.95 67.86 65.84 67.17 +0.75 54,705 93,314 +1,503
Jan10 090928 66.53 68.25 66.38 67.64 +0.74 12,909 18,714 +321
Feb10 090928 67.23 68.55 67.23 68.13 +0.73 4,488 15,543 +209
Mar10 090928 67.83 69.12 67.83 68.70 +0.71 4,731 14,309 -167
Apr10 090928 69.59 69.72 69.29 69.31 +0.69 3,296 6,970 +707
May10 090928 69.10 70.34 69.10 69.92 +0.66 1,788 5,889 -45
Jun10 090928 69.39 71.09 69.39 70.53 +0.65 3,845 22,527 -593
Jul10 090928 70.27 71.01 70.27 71.01 +0.64 383 24,766 +0
Aug10 090928 71.07 71.37 71.07 71.37 +0.64 334 6,182 +19
Sep10 090928 71.42 71.72 71.42 71.72 +0.65 527 8,438 +103
Oct10 090928 72.07 72.07 72.07 72.07 +0.66 557 4,963 -60
Nov10 090928 72.45 72.45 72.45 72.45 +0.66 458 6,185 +3
Dec10 090928 71.80 73.42 71.71 72.83 +0.67 5,733 55,427 -219
Jan11 090928 73.06 73.06 73.06 73.06 +0.68 311 10,779 +0
Feb11 090928 73.27 73.27 73.27 73.27 +0.69 146 3,360 +0
Total Volume and Open Interest 189,858 479,837 +1,198
US Dollar Index(ICE)
Dec09 090928 76.880 77.480 76.720 77.270 +0.255 7,524 30,875 +171
Mar10 090928 77.575 77.640 77.115 77.525 +0.255 6 2,048 -1
Jun10 090928 77.840 77.840 77.840 77.840 +0.255 0 3 +0
Total Volume and Open Interest 7,530 32,926 +170
Australian Dollar(CME)
Dec09 090928 86.09 87.02 85.31 86.53 +0.42 88,285 102,400 -5,137
Mar10 090928 84.90 86.28 84.67 85.80 +0.40 41 189 +24
Jun10 090928 84.97 84.97 84.60 84.97 +0.37      
Total Volume and Open Interest 88,326 102,604 -5,113
British Pound(CME)
Dec09 090928 159.63 159.66 157.66 158.68 -0.69 156,654 93,010 +5,077
Mar10 090928 158.18 159.45 157.73 158.69 -0.69 38 129 +0
Jun10 090928 158.78 159.52 158.02 158.73 -0.68 4 27 +4
Total Volume and Open Interest 156,696 93,186 +5,081
Canadian Dollar(CME)
Dec09 090928 91.59 92.33 90.94 92.00 +0.44 76,256 72,012 -5,935
Mar10 090928 91.49 92.30 90.99 92.00 +0.45 65 1,328 +30
Jun10 090928 91.65 92.26 91.11 91.99 +0.45 51 303 +17
Sep10 090928 91.00 92.28 91.00 91.97 +0.46 14 368 -1
Total Volume and Open Interest 76,386 74,042 -5,889
Japanese Yen(CME)
Dec09 090928 111.62 113.41 111.43 111.46 +0.17 118,521 121,715 +5,704
Mar10 090928 111.70 113.44 111.39 111.55 +0.16 23 94 +11
Jun10 090928 112.30 113.42 111.54 111.70 +0.16 0 1 +0
Total Volume and Open Interest 118,544 121,831 +5,715
Swiss Franc(CME)
Dec09 090928 97.38 97.61 95.22 96.74 -0.43 42,024 51,322 +1,142
Mar10 090928 96.67 97.65 95.41 96.84 -0.43 2 86 -2
Jun10 090928 96.90 97.66 95.68 96.98 -0.43      
Total Volume and Open Interest 42,026 51,409 +1,140
EuroFX(CME)
Dec09 090928 147.00 147.19 145.62 145.90 -0.74 225,108 164,311 +2,482
Mar10 090928 146.11 147.12 145.66 145.89 -0.74 51 653 -11
Jun10 090928 145.97 146.95 145.85 145.88 -0.74 0 53 +0
Total Volume and Open Interest 225,159 165,023 +2,471
Mexican Peso(CME)
Oct09 090928 733.8 733.8 732.0 733.8 +1.8      
Nov09 090928 730.8 730.8 729.0 730.8 +1.8      
Total Volume and Open Interest 23,247 54,414 +2,391
Brazilian Real(CME)
Oct09 090928 557.60 557.60 555.45 557.60 +2.15      
Nov09 090928 554.70 554.70 552.30 554.70 +2.40      
Dec09 090928 552.80 552.80 552.70 552.70 +3.20 180 3,434 +180
Jan10 090928 548.40 548.40 546.55 548.40 +1.85      
Total Volume and Open Interest 180 3,434 +180
30-Year T-Bonds(CBOT)
Dec09 090928 120~290 121~230 120~250 121~140 +0~180 202,512 740,422 -1,291
Mar10 090928 120~180 120~250 120~020 120~210 +0~150 53 158 +5
Jun10 090928 118~310 119~210 118~310 119~210 +0~150 0 3 +0
Total Volume and Open Interest 202,565 740,583 -1,286
10-Year T-Notes(CBOT)
Dec09 090928 118~015 118~100 117~275 118~060 +0~065 749,418 1,120,235 -3,808
Mar10 090928 116~140 116~270 116~140 116~270 +0~065 0 2 +0
Jun10 090928 115~270 115~270 115~205 115~270 +0~065      
Total Volume and Open Interest 749,418 1,120,237 -3,808
5-Year T-Notes(CBOT)
Sep09 090928 117~012 117~025 117~000 117~021 +0~019 696 12,304 -650
Dec09 090928 115~112 116~000 115~095 115~121 +0~019 358,145 776,999 -4,074
Mar10 090928 115~121 115~121 115~102 115~121 +0~019      
Total Volume and Open Interest 358,841 789,303 -4,724
2 Year T-Notes(CBOT)
Sep09 090928 109~012 109~012 108~126 109~005 +0~004 6,402 18,589 -2,622
Dec09 090928 108~055 108~060 108~047 108~055 +0~004 209,835 748,322 -2,609
Mar10 090928 108~055 108~055 108~051 108~055 +0~004      
Total Volume and Open Interest 216,237 766,911 -5,231
Eurodollars(CME)
Dec09 090928 99.595 99.620 99.585 99.610 +0.020 204,477 982,784 +13,822
Mar10 090928 99.340 99.370 99.330 99.355 +0.025 291,352 974,802 +5,197
Jun10 090928 98.995 99.040 98.990 99.020 +0.030 319,317 813,453 +8,325
Sep10 090928 98.625 98.675 98.605 98.635 +0.020 318,906 677,733 +3,076
Dec10 090928 98.240 98.295 98.210 98.250 +0.015 409,242 809,509 -10,084
Mar11 090928 97.905 97.940 97.860 97.905 +0.015 268,115 474,215 +9,946
Jun11 090928 97.570 97.610 97.530 97.585 +0.020 212,884 456,321 +908
Sep11 090928 97.295 97.320 97.235 97.300 +0.025 165,642 288,019 +3,618
Dec11 090928 97.020 97.040 96.965 97.025 +0.030 96,881 214,914 +6,551
Mar12 090928 96.795 96.810 96.740 96.800 +0.035 70,205 162,799 +4,158
Jun12 090928 96.585 96.600 96.525 96.590 +0.045 50,922 140,986 +1,924
Sep12 090928 96.400 96.430 96.355 96.420 +0.050 40,086 83,122 +1,548
Dec12 090928 96.245 96.265 96.190 96.255 +0.055 11,799 52,943 +60
Mar13 090928 96.120 96.160 96.085 96.150 +0.060 14,590 57,104 -2,455
Jun13 090928 96.000 96.050 95.975 96.040 +0.060 7,257 35,966 +1,048
Sep13 090928 95.900 95.960 95.875 95.945 +0.065 7,152 45,337 -692
Dec13 090928 95.805 95.850 95.765 95.835 +0.065 5,073 27,999 -569
Mar14 090928 95.695 95.780 95.690 95.770 +0.065 4,555 24,108 -516
Total Volume and Open Interest 2,529,544 6,570,974 +47,666
30 Day Federal Funds(CBOT)
Sep09 090928 99.848 99.853 99.845 99.850 +0.005 1,664 37,901 -22
Oct09 090928 99.840 99.855 99.835 99.845 +0.010 2,786 51,251 -1,614
Nov09 090928 99.830 99.835 99.825 99.830 +0.005 2,861 65,364 -60
Dec09 090928 99.825 99.830 99.820 99.820 unch 5,381 62,759 -881
Jan10 090928 99.805 99.810 99.795 99.795 unch 6,107 49,128 +521
Feb10 090928 99.735 99.740 99.725 99.735 +0.005 9,270 57,955 +771
Total Volume and Open Interest 43,958 448,018 -744
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 090928 99.500 99.500 99.495 99.495 -0.025 0 1,218 +286
Mar10 090928 99.525 99.525 99.525 99.525 -0.030 0 814 +0
Jun10 090928 99.515 99.515 99.515 99.515 -0.025      
Sep10 090928 99.500 99.500 99.500 99.500 -0.025      
Dec10 090928 99.460 99.460 99.460 99.460 -0.025      
Mar11 090928 99.375 99.375 99.375 99.375 -0.025      
Jun11 090928 99.315 99.315 99.315 99.315 -0.025      
Sep11 090928 99.315 99.315 99.315 99.315 -0.025      
Dec11 090928 99.135 99.135 99.135 99.135 +0.005      
Mar12 090928 99.100 99.100 99.100 99.100 +0.005      
Total Volume and Open Interest 0 2,032 +286
3-Mth Euro-Yen(SGX)
Dec09 090928 99.50 99.50 99.50 99.50 0.00 286 6,091 +168
Mar10 090928 99.53 99.53 99.53 99.53 -0.01 150 4,146 +0
Jun10 090928 99.54 99.54 99.53 99.53 +0.00 150 2,052 +0
Sep10 090928 99.50 99.51 99.50 99.51 +0.00 100 1,284 +150
Dec10 090928 99.47 99.47 99.47 99.47 +0.00 0 574 +0
Mar11 090928 99.39 99.39 99.39 99.39 +0.00 0 562 +0
Jun11 090928 99.33 99.33 99.33 99.33 +0.01 0 52 +0
Sep11 090928 99.33 99.33 99.33 99.33 +0.01 0 51 +0
Total Volume and Open Interest 686 16,284 +318
Japanese Gov't Bonds(SGX)
Dec09 090928 139.11 139.39 139.01 139.30 +0.24 671 14,398 +222
Mar10 090928 139.07 139.07 139.07 139.07 +0.24      
Jun10 090928 139.07 139.07 139.07 139.07 +0.24      
Total Volume and Open Interest 671 14,398 +222
Euro-Bund(EUREX)
Dec09 090928 121.80 121.91 121.40 121.56 +0.08 651,043 947,751 +28,722
Mar10 090928 121.43 121.45 121.20 121.26 +0.06 58 124 +30
Jun10 090928 120.96 120.96 120.96 120.96 +0.08 0 1 +0
Total Volume and Open Interest 651,101 947,876 +28,752
Euro-Bobl(EUREX)
Dec09 090928 115.55 115.60 115.38 115.49 +0.04 362,422 698,499 -9,484
Mar10 090928 115.24 115.24 115.24 115.24 +0.05 4 1,121 -1
Jun10 090928 114.79 114.79 114.79 114.79 +0.04      
Total Volume and Open Interest 362,426 699,620 -9,485
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090928 99.295 99.300 99.295 99.300 +0.005 56 15,096 -153
Mar10 090928 99.115 99.120 99.110 99.120 +0.015 39 5,253 -19
Total Volume and Open Interest 142 28,745 -160
Long Gilt(LIFFE)
Sep09 090928 120~06 120~07 119~29 120~03 +0~06 326 16,288 -18
Dec09 090928 118~12 118~18 118~01 118~04 -0~04 91,784 247,452 -9,071
Total Volume and Open Interest 92,110 263,740 -9,089
3-Mth Short Sterling(LIFFE)
Dec09 090928 99.48 99.52 99.47 99.49 +0.01 35,081 406,975 +286
Mar10 090928 99.19 99.24 99.19 99.22 +0.02 38,707 387,739 -2,152
Jun10 090928 98.71 98.77 98.71 98.75 +0.04 58,347 349,853 -8,418
Sep10 090928 98.18 98.22 98.17 98.21 +0.04 55,535 272,349 -8,058
Dec10 090928 97.65 97.70 97.65 97.68 +0.03 49,341 275,558 -2,186
Mar11 090928 97.21 97.26 97.20 97.23 +0.03 38,720 214,246 +619
Total Volume and Open Interest 343,069 2,344,867 -20,493
3-Mth Euribor(LIFFE)
Dec09 090928 99.300 99.305 99.280 99.300 +0.005 89,301 662,236 -11,531
Mar10 090928 99.115 99.125 99.090 99.120 +0.015 76,315 492,947 +100
Jun10 090928 98.805 98.835 98.795 98.825 +0.010 94,701 475,558 -4,626
Total Volume and Open Interest 613,258 3,102,612 -21,192
3-Mth Aus T-Bills(SFE)
Dec09 090928 96.34 96.36 96.26 96.31 -0.03 20,724 327,785 -35
Mar10 090928 95.72 95.74 95.64 95.68 -0.05 11,213 169,666 -4,104
Jun10 090928 95.21 95.25 95.13 95.18 -0.04 14,014 109,409 +2,517
Sep10 090928 94.83 94.87 94.77 94.82 -0.02 3,210 67,271 -2,817
Dec10 090928 94.59 94.64 94.55 94.59 -0.01 1,946 43,470 -1,459
Mar11 090928 94.40 94.45 94.37 94.40 -0.02 352 24,436 -18
Jun11 090928 94.23 94.27 94.18 94.23 -0.01 901 17,064 +267
Sep11 090928 94.11 94.11 94.07 94.07 -0.01 12 9,008 -218
Dec11 090928 93.92 93.92 93.92 93.92 +0.01 0 3,949 +0
Mar12 090928 93.79 93.79 93.79 93.79 unch 0 1,564 -12
Total Volume and Open Interest 52,382 774,199 -5,886
10-Year Aus T-Bonds(SFE)
Dec09 090928 94.70 94.81 94.69 94.78 +0.09 26,981 317,296 +4,171
Mar10 090928 94.78 94.78 94.78 94.78 +0.09      
Total Volume and Open Interest 26,981 317,296 +4,171
3-Year Aus T-Bonds(SFE)
Dec09 090928 95.16 95.23 95.13 95.19 +0.03 93,043 374,766 +16,817
Mar10 090928 95.19 95.19 95.19 95.19 +0.03      
Total Volume and Open Interest 93,043 374,766 +16,817
Gold(CMX)
Oct09 090928 994.4 996.3 985.6 992.5 +2.2 7,428 9,391 -9,258
Dec09 090928 993.1 998.0 986.7 994.1 +2.5 129,032 328,304 -6,518
Feb10 090928 996.0 999.0 988.1 995.3 +2.5 2,266 22,226 -185
Apr10 090928 995.0 999.9 990.5 996.3 +2.5 2,613 24,349 +1,602
Jun10 090928 997.8 1000.3 990.7 997.6 +2.6 378 12,969 +213
Aug10 090928 999.9 999.9 999.1 999.1 +2.6 1 7,237 +0
Oct10 090928 1001.0 1001.0 1001.0 1001.0 +2.6 460 4,205 +374
Dec10 090928 1002.0 1005.5 999.5 1003.1 +2.6 403 12,711 +271
Feb11 090928 1005.7 1005.7 1005.7 1005.7 +2.6 6 1,019 +5
Apr11 090928 1008.7 1008.7 1008.7 1008.7 +2.7 0 447 +0
Jun11 090928 1012.0 1012.0 1012.0 1012.0 +2.7 434 9,529 +274
Total Volume and Open Interest 143,644 455,019 -13,216
Silver(CMX)
Sep09 090928 1605.0 1627.5 1603.5 1617.3 +13.5 52 40 -20
Dec09 090928 1611.5 1632.5 1576.0 1619.5 +13.5 33,585 91,967 -2,430
Mar10 090928 1595.5 1631.0 1583.5 1622.5 +13.5 4,389 13,785 -198
May10 090928 1624.0 1625.0 1624.0 1624.3 +13.6 39 2,334 +15
Jul10 090928 1626.0 1626.3 1626.0 1626.3 +13.7 559 3,215 +425
Sep10 090928 1627.0 1628.2 1627.0 1628.2 +13.7 2 2,923 +2
Dec10 090928 1618.5 1639.0 1618.5 1631.7 +13.7 1,258 3,319 -194
Total Volume and Open Interest 39,959 126,037 -2,403
Platinum(NYMEX)
Oct09 090928 1278.8 1288.1 1271.1 1286.0 +1.4 8,264 6,693 -4,422
Jan10 090928 1287.5 1294.0 1276.1 1290.8 +1.9 6,979 22,724 +3,143
Apr10 090928 1292.0 1296.2 1292.0 1296.2 +1.8 3 196 +3
Total Volume and Open Interest 15,246 29,613 -1,276
Palladium(NYMEX)
Dec09 090928 293.30 296.80 283.90 293.90 -1.00 655 20,437 -230
Mar10 090928 294.35 294.95 286.10 294.95 -0.95 5 252 -1
Jun10 090928 296.45 296.45 296.45 296.45 -0.95 0 1 +0
Total Volume and Open Interest 665 20,974 -230
Copper(CMX)
Sep09 090928 270.00 271.40 266.05 271.40 -1.70 307 523 -68
Dec09 090928 273.85 274.35 266.25 272.70 -1.35 20,127 82,372 -1,899
Mar10 090928 275.55 275.55 268.85 274.00 -1.40 1,226 14,581 +234
May10 090928 272.35 275.30 272.35 274.30 -1.40 54 2,410 +40
Jul10 090928 274.00 274.00 274.00 274.00 -1.40 1 2,038 +32
Total Volume and Open Interest 22,461 115,644 -1,066
DJIA Index(CBOT)
Dec09 090928 9620 9760 9574 9728 +109 735 12,177 +187
Mar10 090928 9600 9698 9600 9669 +109 18 840 +8
Jun10 090928 9613 9613 9504 9613 +109      
Sep10 090928 9558 9558 9449 9558 +109      
Total Volume and Open Interest 753 13,017 +195
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090928 9622 9764 9571 9728 +109 145,125 68,285 +534
Mar10 090928 9531 9696 9527 9669 +109 28 202 -3
Jun10 090928 9613 9613 9613 9613 +109 0 2 +0
Total Volume and Open Interest 145,153 68,489 +531
S & P 500(CME)
Dec09 090928 1042.10 1060.90 1035.70 1059.00 +17.90 18,125 368,934 +3,011
Mar10 090928 1050.50 1054.50 1050.00 1054.50 +17.80 4 4,270 -4
Jun10 090928 1050.70 1050.70 1042.90 1050.70 +17.80 0 177 +0
Sep10 090928 1047.70 1047.70 1039.90 1047.70 +17.80      
Total Volume and Open Interest 18,129 373,386 +3,007
S & P 500 E-Mini(Globex)
Dec09 090928 1042.25 1061.00 1035.75 1059.00 +18.00 1,885,166 2,312,742 -26,655
Mar10 090928 1036.75 1056.00 1031.75 1054.50 +17.75 785 1,711 +125
Total Volume and Open Interest 1,885,952 2,314,466 -26,531
NASDAQ 100(CME)
Dec09 090928 1694.50 1733.00 1688.50 1722.80 +25.80 2,932 16,361 -1,063
Mar10 090928 1720.80 1720.80 1720.00 1720.80 +25.80 0 2 +0
Jun10 090928 1719.80 1719.80 1719.00 1719.80 +25.80      
Total Volume and Open Interest 2,932 16,363 -1,063
NASDAQ 100 E-Mini(Globex)
Dec09 090928 1697.00 1732.50 1688.00 1722.80 +25.80 310,136 299,541 +6,078
Mar10 090928 1692.80 1729.80 1686.80 1720.80 +25.80 34 87 +6
Total Volume and Open Interest 310,170 299,630 +6,084
S & P Midcap 400(CME)
Dec09 090928 680.00 691.50 678.50 690.00 +12.30 23 2,439 -10
Mar10 090928 688.00 688.00 687.70 688.00 +12.30      
Jun10 090928 686.00 686.00 685.70 686.00 +12.30      
Total Volume and Open Interest 23 2,439 -10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090928 10070 10255 10065 10245 +45 14,146 34,506 +656
Mar10 090928 10270 10270 10225 10270 +45      
Total Volume and Open Interest 14,146 34,506 +656
Nikkei 225(SGX)
Dec09 090928 10315 10320 9975 10035 -285 112,016 163,244 -5,046
Mar10 090928 10050 10050 10050 10050 -275 2 517 +0
Jun10 090928 10070 10070 10070 10070 -290 0 320 +0
Total Volume and Open Interest 112,418 170,889 -4,956
CAC 40(EURONEXT)
Oct09 090928 3724.0 3836.5 3702.0 3826.5 +89.0 122,202 367,768 -58,999
Nov09 090928 3712.5 3814.0 3712.5 3812.0 +89.0 49 320 +9
Dec09 090928 3700.5 3807.0 3684.5 3804.0 +89.0 454 39,259 +190
Total Volume and Open Interest 122,705 408,799 -58,800
Hang Seng Index(HKFE)
Sep09 090928 20788 20815 20512 20642 -296 97,123 62,323 -18,669
Oct09 090928 20773 20802 20495 20625 -301 46,256 51,738 +34,755
Total Volume and Open Interest 143,775 118,909 +16,315
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090928 5566.0 5754.5 5554.0 5722.0 +132.5 149,397 162,377 +4,814
Mar10 090928 5574.0 5750.5 5565.0 5724.5 +132.5 514 5,202 +285
Total Volume and Open Interest 150,054 168,004 +5,157
FT-SE 100(EURONEXT)
Dec09 090928 5064.00 5147.50 5018.50 5133.50 +63.50 121,050 635,300 +5,959
Mar10 090928 5019.50 5094.00 5019.50 5086.00 +63.00 71 1,673 +60
Jun10 090928 5040.50 5040.50 5040.50 5040.50 +61.00 0 529 +0
Total Volume and Open Interest 121,121 637,502 +6,019
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090928 4718.0 4734.0 4653.0 4688.0 -37.0 23,662 237,745 +3,157
Mar10 090928 4648.0 4677.0 4648.0 4677.0 -39.0 18 4,600 +10
Total Volume and Open Interest 23,680 243,906 +3,167
GSCI(CME)
Oct09 090928 440.50 446.00 439.90 444.70 +4.70 2,620 17,322 +730
Nov09 090928 450.70 452.00 446.90 450.70 +3.70 0 10 +0
Dec09 090928 457.00 458.00 452.90 457.00 +4.00 2 2 +2
Total Volume and Open Interest 2,622 17,334 +732
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