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 30, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090930 916.75 931.25 906.50 927.00 +10.00 64,290 237,403 -2,799
Jan10 090930 922.50 937.25 912.00 933.50 +11.00 15,220 76,301 +2,728
Mar10 090930 922.75 937.00 913.25 933.50 +11.00 4,468 33,818 +1,065
May10 090930 916.75 937.00 910.00 928.00 +10.25 3,667 25,725 -272
Jul10 090930 917.50 933.50 909.00 929.00 +10.25 4,714 31,092 +877
Aug10 090930 910.00 923.00 909.25 923.00 +11.00 6 316 +0
Sep10 090930 895.00 912.00 895.00 912.00 +12.00 6 142 +0
Nov10 090930 893.75 907.25 888.00 904.00 +10.25 2,425 30,726 -335
Jan11 090930 900.00 910.00 900.00 910.00 +10.00 0 212 +0
Mar11 090930 913.00 913.00 903.00 913.00 +10.00 0 45 +0
May11 090930 913.00 913.00 904.00 913.00 +9.00 0 2 +0
Jul11 090930 914.00 914.00 904.00 914.00 +10.00 0 18 +0
Aug11 090930 913.00 913.00 903.00 913.00 +10.00      
Sep11 090930 911.00 911.00 900.00 911.00 +11.00 0 2 +0
Total Volume and Open Interest 94,796 437,001 +1,264
Soybean Meal(CBOT)
Oct09 090930 286.80 289.50 284.00 288.70 +0.70 13,661 11,278 -4,221
Dec09 090930 283.50 286.60 280.00 285.50 +0.70 27,720 74,012 +545
Jan10 090930 280.50 284.00 277.40 282.70 +0.70 2,095 13,603 +443
Mar10 090930 277.20 280.40 274.50 279.10 +0.70 913 14,339 +52
May10 090930 273.70 276.40 271.50 274.60 unch 1,387 13,936 +27
Jul10 090930 272.10 276.30 270.80 274.30 -0.30 1,281 9,349 +99
Aug10 090930 273.00 276.50 272.00 274.30 -0.30 42 2,381 +5
Sep10 090930 272.00 273.00 270.00 272.00 -0.30 19 2,443 +7
Oct10 090930 265.00 266.90 264.00 265.30 -0.50 6 2,043 +0
Dec10 090930 265.00 266.00 262.50 264.50 -0.80 423 6,886 +238
Total Volume and Open Interest 47,553 150,898 -2,799
Soybean Oil(CBOT)
Oct09 090930 33.39 34.23 33.16 33.97 +0.50 19,681 9,944 -2,708
Dec09 090930 33.73 34.60 33.51 34.33 +0.48 41,301 123,665 +3,545
Jan10 090930 34.18 35.00 33.93 34.75 +0.47 7,611 30,573 +1,057
Mar10 090930 34.53 35.35 34.22 35.11 +0.50 2,860 16,021 -475
May10 090930 34.85 35.65 34.65 35.42 +0.52 1,890 10,860 +480
Jul10 090930 35.12 35.89 34.83 35.66 +0.56 2,475 10,149 +399
Aug10 090930 35.01 35.85 35.00 35.76 +0.56 230 952 +58
Sep10 090930 36.07 36.07 35.30 35.86 +0.56 126 573 +40
Oct10 090930 35.93 35.93 35.38 35.93 +0.55 147 496 +34
Dec10 090930 35.45 36.41 35.33 36.13 +0.50 1,135 9,950 -362
Total Volume and Open Interest 77,456 213,195 +2,068
Canola(WCE)
Nov09 090930 381.5 382.0 376.6 379.6 -0.1 14,850 59,386 -4,868
Jan10 090930 385.5 386.8 382.5 386.0 -0.2 10,663 34,694 +4,763
Mar10 090930 386.3 388.9 384.2 388.0 -0.3 188 3,135 +86
May10 090930 392.4 393.5 392.1 393.5 +1.9 6 756 +0
Jul10 090930 394.5 394.5 394.5 394.5 +1.9 33 1,052 +11
Total Volume and Open Interest 25,740 99,163 -8
Corn(CBOT)
Dec09 090930 340.50 344.25 335.50 344.00 +3.00 118,176 502,924 -2,531
Mar10 090930 353.25 357.00 348.50 356.75 +2.75 20,042 153,963 -41
May10 090930 362.00 366.00 357.50 365.75 +2.75 4,799 33,600 +80
Jul10 090930 370.50 378.50 365.75 373.75 +2.75 9,586 61,875 -1,293
Sep10 090930 376.50 382.00 374.00 381.75 +2.50 2,034 12,762 +254
Dec10 090930 389.00 393.00 385.00 392.75 +3.25 6,602 74,993 -300
Mar11 090930 401.00 404.50 396.50 404.50 +3.25 200 2,320 +28
May11 090930 410.00 412.75 409.50 412.75 +3.25 40 242 +10
Jul11 090930 417.00 417.75 414.50 417.75 +3.25 63 1,619 +39
Sep11 090930 409.25 409.25 406.00 409.25 +3.25 69 224 +20
Total Volume and Open Interest 161,777 851,091 -3,664
Wheat(CBOT)
Dec09 090930 447.50 460.00 439.00 457.50 +10.00 33,411 202,739 +325
Mar10 090930 465.50 480.00 459.50 477.00 +9.75 7,165 49,319 +368
May10 090930 482.00 491.00 472.50 489.25 +8.25 2,221 8,537 +143
Jul10 090930 494.00 505.00 486.00 503.25 +7.25 5,184 45,985 -123
Sep10 090930 508.00 519.00 500.75 518.75 +7.75 463 876 -2
Dec10 090930 536.00 543.25 524.75 543.25 +7.25 2,936 23,480 +164
Total Volume and Open Interest 51,410 332,156 +887
Wheat(KCBT)
Dec09 090930 467.00 479.50 460.00 476.50 +8.00 8,618 59,568 -376
Mar10 090930 483.75 494.50 476.50 492.50 +7.75 1,203 21,669 +172
May10 090930 496.50 504.50 488.00 504.00 +7.75 352 4,661 -65
Jul10 090930 506.75 516.50 499.50 515.50 +7.75 1,165 18,280 +86
Sep10 090930 516.25 528.00 511.50 527.00 +7.75 48 1,043 +13
Dec10 090930 536.00 548.00 529.25 545.00 +7.50 1,582 17,209 +156
Total Volume and Open Interest 12,973 122,640 -14
Wheat(MGE)
Dec09 090930 483.00 495.00 477.00 491.75 +8.50 3,237 21,178 +356
Mar10 090930 497.50 509.25 493.00 505.75 +5.75 767 9,744 +27
May10 090930 510.00 521.50 504.75 520.00 +8.00 228 3,564 +6
Jul10 090930 521.00 533.50 517.00 531.00 +7.75 134 6,568 +18
Sep10 090930 532.50 545.00 527.50 543.00 +7.50 93 1,795 -3
Total Volume and Open Interest 4,497 45,915 +417
Oats(CBOT)
Dec09 090930 232.25 235.75 225.00 233.00 -1.00 2,108 9,753 -253
Mar10 090930 246.75 248.25 239.50 246.50 -1.00 136 3,527 +65
May10 090930 253.00 256.50 253.00 255.50 -1.00 5 15 +2
Jul10 090930 265.00 266.00 265.00 265.00 -1.00 0 4 +0
Total Volume and Open Interest 2,249 13,300 -186
Rough Rice(CBOT)
Nov09 090930 13.29 13.39 13.23 13.31 +0.01 764 7,225 -279
Jan10 090930 13.59 13.63 13.52 13.57 +0.01 533 1,984 +365
Mar10 090930 13.83 13.83 13.71 13.81 +0.01 12 1,156 -56
May10 090930 14.00 14.05 14.00 14.05 +0.01 0 393 +0
Total Volume and Open Interest 1,346 11,281 +57
Live Cattle(CME)
Oct09 090930 85.600 85.800 84.800 85.600 -0.050 7,835 30,441 -3,302
Dec09 090930 85.635 86.300 84.830 86.135 +0.535 13,028 119,523 +1,453
Feb10 090930 85.650 86.600 85.200 86.385 +0.585 5,577 52,166 +1,246
Apr10 090930 87.680 88.700 87.150 88.680 +0.795 3,278 33,302 -1,776
Jun10 090930 84.300 85.050 84.000 84.850 +0.500 615 14,022 +87
Aug10 090930 85.150 85.700 84.885 85.700 +0.415 133 2,286 +83
Total Volume and Open Interest 30,582 255,037 -2,185
Feeder Cattle(CME)
Oct09 090930 95.800 96.700 95.050 96.500 +0.700 915 5,506 -292
Nov09 090930 95.800 96.785 95.050 96.635 +0.850 1,564 13,317 +406
Jan10 090930 96.750 97.600 96.080 97.500 +0.615 718 4,864 +146
Mar10 090930 97.100 98.000 96.535 97.900 +0.500 77 1,404 +5
Apr10 090930 98.180 99.150 98.100 99.050 +0.350 21 466 +11
May10 090930 99.200 99.900 98.900 99.900 +0.600 33 914 +10
Aug10 090930 99.500 100.600 99.500 100.600 +0.350 6 201 +2
Total Volume and Open Interest 3,334 26,672 +288
Lean Hogs(CME)
Oct09 090930 49.950 50.430 49.550 50.080 -0.205 3,138 13,216 -624
Dec09 090930 49.800 50.000 48.550 49.600 -0.580 7,975 71,042 -795
Feb10 090930 57.000 57.300 56.050 56.900 -0.550 2,626 28,956 +849
Apr10 090930 62.350 62.350 61.130 61.900 -0.600 1,723 15,520 +223
May10 090930 68.000 69.000 67.975 69.000 -0.400 31 943 +7
Jun10 090930 71.180 71.350 70.080 71.150 -0.550 795 9,252 +297
Jul10 090930 70.750 71.250 69.930 71.135 -0.115 108 2,331 +35
Aug10 090930 70.250 70.650 69.285 70.650 unch 270 1,545 +59
Total Volume and Open Interest 16,878 143,612 +193
Class III Milk(CME)
Sep09 090930 12.09 12.09 12.08 12.09 +0.01 10 3,649 +8
Oct09 090930 12.66 12.68 12.56 12.58 -0.08 142 3,749 -81
Nov09 090930 13.51 13.68 13.42 13.47 -0.09 158 3,967 +38
Dec09 090930 13.96 14.18 13.93 13.97 -0.08 129 3,977 +1
Jan10 090930 14.09 14.18 13.96 14.05 -0.04 106 1,814 -3
Total Volume and Open Interest 813 24,730 +1
Cocoa(ICE)
Dec09 090930 3075 3158 3066 3140 +84 4,765 59,184 -218
Mar10 090930 3093 3175 3093 3161 +83 957 35,212 -324
May10 090930 3150 3187 3130 3172 +82 150 10,766 -10
Jul10 090930 3147 3166 3132 3166 +82 4 4,474 +2
Sep10 090930 3129 3171 3118 3164 +84 13 3,631 +19
Dec10 090930 3135 3175 3132 3175 +95 3 2,027 +0
Mar11 090930 3121 3182 3119 3182 +106 0 3,813 +0
Total Volume and Open Interest 5,892 123,289 -531
Coffee "C"(ICE)
Dec09 090930 125.65 128.00 125.55 127.80 +2.30 8,226 61,006 -1,591
Mar10 090930 128.45 130.85 128.45 130.70 +2.25 1,703 19,264 -570
May10 090930 131.35 132.80 130.70 132.60 +2.20 1,370 9,199 +191
Jul10 090930 132.30 134.65 132.30 134.45 +2.20 241 2,933 +113
Sep10 090930 134.10 136.25 134.10 136.25 +2.15 152 3,573 +54
Dec10 090930 137.85 138.90 137.85 138.90 +2.20 9 2,092 -163
Total Volume and Open Interest 11,846 98,940 -1,716
Orange Juice(ICE)
Nov09 090930 91.90 94.00 91.25 91.50 -0.10 2,414 19,466 -1,717
Jan10 090930 95.50 97.45 94.80 95.00 -0.20 1,841 4,813 +1,284
Mar10 090930 98.95 98.95 98.25 98.50 -0.20 123 3,278 +14
May10 090930 102.30 102.30 101.95 102.15 +0.10 2 504 +0
Jul10 090930 105.00 105.05 105.00 105.05 -0.15 3 121 +3
Sep10 090930 106.90 106.90 106.90 106.90 -0.05 0 1 +0
Total Volume and Open Interest 4,383 28,365 -416
Sugar #11(ICE)
Oct09 090930 23.46 24.12 23.05 24.12 +0.66 20,684 26,823 -12,601
Mar10 090930 24.95 25.43 24.41 25.39 +0.45 71,485 369,692 +6,190
May10 090930 23.80 24.20 23.36 24.18 +0.38 18,913 85,159 +2,662
Jul10 090930 22.16 22.58 21.80 22.57 +0.37 8,823 118,480 +688
Oct10 090930 20.97 21.44 20.73 21.44 +0.34 3,336 83,312 +117
Total Volume and Open Interest 128,283 784,699 -1,573
London Cocoa(LCE)
Dec09 090930 2038 2090 2032 2085 +49 13,277 54,955 -6,629
Mar10 090930 2051 2103 2050 2100 +48 4,360 32,991 -2,165
May10 090930 2069 2118 2068 2118 +50 1,641 43,017 +785
Jul10 090930 2007 2062 2007 2059 +51 145 9,717 -195
Sep10 090930 1995 2052 1995 2050 +58 29 3,499 +13
Dec10 090930 2003 2037 2003 2037 +55 4 1,051 -62
Mar11 090930 2000 2030 1999 2030 +54 0 5,647 +0
Total Volume and Open Interest 22,410 150,795 +0
London Sugar(LCE)
Dec09 090930 614.80 618.40 603.70 618.00 +7.00 4,612 26,061 -355
Mar10 090930 635.00 637.50 623.10 637.50 +6.50 5,691 28,471 +2,459
May10 090930 615.00 618.50 606.20 618.50 +7.00 861 7,964 +148
Aug10 090930 584.90 588.30 577.30 588.00 +7.50 1,029 7,108 +650
Oct10 090930 555.00 558.30 547.10 558.00 +3.70 309 3,612 +55
Total Volume and Open Interest 12,528 74,168 +2,976
Cotton(ICE)
Oct09 090930 60.47 61.34 59.73 61.34 +1.29 5 57 -18
Dec09 090930 61.35 63.08 60.65 62.84 +1.39 8,786 105,118 -2,336
Mar10 090930 63.49 65.10 62.80 65.00 +1.41 842 30,441 +301
May10 090930 64.41 66.33 64.32 66.27 +1.38 38 3,242 +17
Jul10 090930 65.41 67.35 65.32 67.29 +1.30 42 3,960 +29
Oct10 090930 66.49 68.19 66.20 68.19 +1.00 0 70 +0
Total Volume and Open Interest 9,750 147,191 -2,009
Lumber(CME)
Nov09 090930 168.6 170.9 167.6 168.7 +0.5 1,600 6,334 -84
Jan10 090930 191.7 193.0 190.2 192.2 -0.1 1,293 3,728 +1,016
Mar10 090930 203.2 204.0 203.2 204.0 unch 13 159 +10
May10 090930 217.9 217.9 217.6 217.9 unch 0 17 +0
Total Volume and Open Interest 2,906 10,241 +942
Crude Oil(NYM)
Nov09 090930 66.71 70.72 66.22 70.61 +3.90 247,345 303,381 -1,628
Dec09 090930 67.04 71.05 66.60 70.94 +3.86 90,131 194,071 +4,294
Jan10 090930 67.33 71.41 67.05 71.31 +3.78 30,893 71,392 +2,529
Feb10 090930 68.05 71.80 67.75 71.71 +3.70 10,381 31,435 -332
Mar10 090930 69.05 72.32 68.28 72.22 +3.63 8,084 29,253 -506
Apr10 090930 70.03 72.81 69.55 72.79 +3.57 4,032 16,831 +101
May10 090930 70.30 73.35 69.30 73.35 +3.51 2,597 17,297 +358
Jun10 090930 70.75 73.98 70.13 73.90 +3.45 8,410 83,988 +1,145
Jul10 090930 71.70 74.33 70.46 74.33 +3.40 2,183 29,198 -478
Aug10 090930 71.93 74.73 71.93 74.64 +3.35 1,236 12,038 +103
Sep10 090930 74.37 75.05 74.37 74.96 +3.31 826 20,631 -44
Oct10 090930 75.29 75.29 75.29 75.29 +3.28 1,094 11,906 +129
Nov10 090930 74.67 75.64 74.67 75.64 +3.24 887 14,948 +17
Dec10 090930 73.15 76.10 72.16 75.99 +3.20 11,758 106,088 +1,156
Jan11 090930 76.19 76.19 76.19 76.19 +3.16 336 13,439 -75
Feb11 090930 76.36 76.36 76.36 76.36 +3.12 63 6,654 +19
Total Volume and Open Interest 430,715 1,178,475 +7,788
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 090930 66.725 70.700 66.250 70.600 +3.900 11,781 4,417 -488
Dec09 090930 67.200 71.050 66.625 70.950 +3.875 234 733 -17
Jan10 090930 68.025 71.300 67.250 71.300 +3.775 25 211 +17
Feb10 090930 71.600 71.700 71.600 71.700 +3.700 5 113 +5
Mar10 090930 69.200 72.225 69.200 72.225 +3.625 1 6 +1
Apr10 090930 70.525 72.800 70.525 72.800 +3.575      
May10 090930 71.000 73.350 71.000 73.350 +3.500 1 2 +0
Jun10 090930 71.400 73.900 71.400 73.900 +3.450 0 8 +0
Total Volume and Open Interest 12,047 5,574 -482
Heating Oil(NYM)
Oct09 090930 170.24 182.00 168.61 179.60 +9.54 18,926 6,709 -7,809
Nov09 090930 171.96 183.55 171.10 183.24 +10.58 35,052 70,131 +1,501
Dec09 090930 174.99 186.25 173.91 185.90 +10.35 14,020 59,493 +166
Jan10 090930 179.34 189.04 177.25 188.82 +10.17 7,847 36,436 +1,610
Feb10 090930 180.56 191.09 179.82 191.09 +10.06 2,289 17,627 -71
Mar10 090930 182.93 192.70 181.79 192.64 +9.92 2,634 15,273 -25
Apr10 090930 187.35 193.85 187.35 193.57 +9.79 839 12,183 +41
May10 090930 185.68 194.81 185.68 194.67 +9.69 785 11,630 -34
Jun10 090930 186.98 195.95 185.00 195.82 +9.59 2,083 22,476 +547
Jul10 090930 192.12 197.57 190.75 197.57 +9.54 295 7,151 +81
Aug10 090930 194.10 199.67 193.00 199.67 +9.54 224 3,388 -6
Sep10 090930 196.35 201.97 195.50 201.97 +9.59 103 5,918 -17
Total Volume and Open Interest 86,510 311,436 -3,800
Gasoline(NYMEX)
Oct09 090930 163.18 175.00 163.01 172.59 +9.78 18,991 5,213 -6,873
Nov09 090930 164.30 175.46 163.38 175.16 +11.03 29,797 83,315 -174
Dec09 090930 165.98 177.00 164.93 176.53 +10.73 10,433 33,350 +291
Jan10 090930 169.20 179.22 168.16 178.93 +10.50 4,295 24,188 +294
Feb10 090930 172.53 181.65 171.65 181.41 +10.34 1,536 7,238 +56
Mar10 090930 175.23 184.00 174.82 183.92 +10.20 1,369 12,634 +328
Apr10 090930 187.72 196.55 186.35 196.55 +10.10 834 7,392 -19
May10 090930 197.34 197.65 197.25 197.65 +10.10 331 4,133 +2
Jun10 090930 189.67 198.43 189.67 198.43 +10.08 704 5,846 -92
Jul10 090930 198.06 198.68 198.06 198.68 +10.08 41 1,577 +36
Total Volume and Open Interest 68,734 194,528 -6,053
e-miNY RBOB Gasoline(NYM)
Nov09 090930 173.10 175.16 173.10 175.16 +11.03 0 2 +0
Dec09 090930 176.53 176.53 176.53 176.53 +10.73 0 4 +0
Jan10 090930 178.93 178.93 178.93 178.93 +10.50      
Feb10 090930 181.41 181.41 181.41 181.41 +10.34      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Nov09 090930 4.862 4.920 4.727 4.841 -0.034 162,645 168,278 +3,021
Dec09 090930 5.663 5.727 5.552 5.674 unch 40,237 68,993 +1,618
Jan10 090930 5.977 6.005 5.843 5.965 +0.011 22,068 76,775 +2,298
Feb10 090930 6.020 6.039 5.878 5.991 +0.011 4,884 23,925 -49
Mar10 090930 5.920 5.980 5.828 5.937 +0.008 9,799 46,380 +419
Apr10 090930 5.925 5.938 5.792 5.909 +0.015 10,640 40,924 +653
May10 090930 5.952 5.976 5.869 5.944 +0.016 3,115 22,766 +1,073
Jun10 090930 5.910 6.050 5.910 6.012 +0.016 1,393 11,452 +478
Jul10 090930 6.085 6.101 5.990 6.099 +0.018 1,110 11,544 +256
Aug10 090930 6.165 6.209 6.070 6.179 +0.021 2,527 10,391 +895
Sep10 090930 6.230 6.274 6.130 6.239 +0.014 1,372 9,973 +595
Oct10 090930 6.330 6.433 6.330 6.396 +0.012 5,578 27,705 +1,677
Nov10 090930 6.687 6.768 6.687 6.741 +0.012 591 6,601 +115
Dec10 090930 6.986 7.124 6.986 7.084 +0.010 675 18,688 +199
Jan11 090930 7.250 7.350 7.250 7.311 +0.012 1,244 9,630 +338
Feb11 090930 7.220 7.291 7.220 7.291 +0.007 92 5,800 +71
Total Volume and Open Interest 270,629 676,337 +14,605
Brent Crude Oil(ICE)
Nov09 090930 65.35 69.34 65.00 69.07 +3.58 104,791 122,642 -479
Dec09 090930 66.39 70.07 65.74 69.80 +3.55 50,405 166,153 +1,605
Jan10 090930 67.01 70.73 66.43 70.47 +3.53 21,905 60,956 +1,258
Feb10 090930 67.98 71.38 67.11 71.13 +3.52 11,951 25,721 -1,002
Mar10 090930 68.58 72.03 67.78 71.78 +3.48 4,957 16,835 +128
Apr10 090930 69.37 72.68 68.47 72.44 +3.43 4,860 13,966 +1,087
May10 090930 70.09 73.31 69.15 73.07 +3.37 4,925 11,080 +1,594
Jun10 090930 70.70 73.90 69.80 73.66 +3.31 6,709 52,821 -649
Jul10 090930 71.69 74.16 71.16 74.16 +3.26 1,370 10,657 -71
Aug10 090930 71.68 74.59 71.68 74.59 +3.23 988 7,030 +158
Sep10 090930 75.20 75.20 74.96 74.96 +3.20 887 4,142 -83
Oct10 090930 75.31 75.31 75.31 75.31 +3.17 553 6,402 -158
Nov10 090930 75.45 75.60 75.45 75.57 +3.13 347 4,714 +86
Dec10 090930 72.99 76.09 72.15 75.84 +3.09 8,276 70,190 -1,634
Total Volume and Open Interest 226,410 664,139 +2,720
Gas Oil(ICE)
Oct09 090930 539.00 570.50 535.25 552.00 +14.75 30,062 72,600 +3,393
Nov09 090930 545.00 578.25 542.50 559.50 +14.75 45,496 94,827 +1,900
Dec09 090930 553.75 585.25 549.75 566.75 +14.75 27,368 84,772 -4,400
Jan10 090930 564.25 590.75 558.50 575.25 +14.50 6,198 53,993 +1,205
Feb10 090930 577.25 598.00 567.00 582.50 +14.50 1,612 24,617 +226
Mar10 090930 582.50 606.00 573.25 589.00 +14.50 1,249 26,176 +862
Apr10 090930 584.50 610.50 580.00 595.25 +14.25 872 15,192 +122
May10 090930 590.00 616.50 590.00 601.25 +14.25 541 15,298 +471
Jun10 090930 600.25 623.25 591.25 606.50 +14.00 2,433 38,297 +539
Jul10 090930 599.25 614.50 599.25 614.50 +14.25 584 12,200 +90
Total Volume and Open Interest 122,843 561,617 +7,334
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090930 1.750 1.785 1.750 1.783 +0.018 25 186 -4
Nov09 090930 1.691 1.695 1.690 1.692 +0.013 16 512 +12
Dec09 090930 1.670 1.675 1.670 1.672 +0.011 43 764 +31
Jan10 090930 1.657 1.675 1.657 1.672 +0.012 16 793 +14
Feb10 090930 1.673 1.673 1.673 1.673 +0.017 16 261 +16
Mar10 090930 1.675 1.679 1.665 1.665 +0.005 7 301 +7
Apr10 090930 1.665 1.665 1.665 1.665 +0.005 1 511 +0
Total Volume and Open Interest 126 4,907 +78
WTI Crude Oil(ICE)
Nov09 090930 66.64 70.74 66.23 70.61 +3.90 62,940 110,055 +1,568
Dec09 090930 66.96 71.06 66.61 70.94 +3.86 30,709 90,919 +404
Jan10 090930 67.91 71.42 67.08 71.31 +3.78 10,664 20,888 +883
Feb10 090930 68.62 71.72 67.56 71.71 +3.70 4,150 16,980 +477
Mar10 090930 69.41 72.22 68.12 72.22 +3.63 3,075 13,203 -254
Apr10 090930 69.80 72.79 68.73 72.79 +3.57 2,087 8,219 +959
May10 090930 70.40 73.35 69.34 73.35 +3.51 983 5,969 +27
Jun10 090930 70.75 73.94 69.95 73.90 +3.45 2,569 22,776 -30
Jul10 090930 71.80 74.33 71.80 74.33 +3.40 963 24,454 -256
Aug10 090930 74.64 74.64 74.64 74.64 +3.35 434 6,308 +79
Sep10 090930 74.96 74.96 74.96 74.96 +3.31 485 8,587 +51
Oct10 090930 75.29 75.29 75.29 75.29 +3.28 388 4,551 -409
Nov10 090930 75.64 75.64 75.64 75.64 +3.24 227 6,240 +19
Dec10 090930 73.10 76.10 72.20 75.99 +3.20 4,671 56,153 +682
Jan11 090930 76.19 76.19 76.19 76.19 +3.16 298 10,787 +8
Feb11 090930 76.36 76.36 76.36 76.36 +3.12 150 3,360 +0
Total Volume and Open Interest 125,597 482,793 +4,237
US Dollar Index(ICE)
Dec09 090930 77.280 77.290 76.680 76.860 -0.500 7,691 27,726 -1,705
Mar10 090930 77.135 77.285 77.015 77.105 -0.495 10 2,047 -2
Jun10 090930 77.420 77.420 77.420 77.420 -0.495 0 3 +0
Total Volume and Open Interest 7,701 29,776 -1,707
Australian Dollar(CME)
Dec09 090930 86.57 87.94 86.55 87.74 +1.06 70,262 104,034 -57
Mar10 090930 86.00 87.16 85.85 86.97 +1.03 40 201 +7
Jun10 090930 86.11 86.11 85.10 86.11 +1.01      
Total Volume and Open Interest 70,302 104,250 -50
British Pound(CME)
Dec09 090930 159.55 161.24 159.41 160.02 +0.64 139,941 98,047 +5,313
Mar10 090930 159.55 161.15 159.37 160.01 +0.64 68 103 -24
Jun10 090930 159.93 161.09 159.37 160.01 +0.64 0 27 +0
Total Volume and Open Interest 140,009 98,197 +5,289
Canadian Dollar(CME)
Dec09 090930 92.19 93.72 92.16 93.64 +1.37 65,153 69,414 -1,280
Mar10 090930 92.58 93.71 92.21 93.64 +1.37 53 1,353 +30
Jun10 090930 93.55 93.66 92.27 93.64 +1.37 11 308 +2
Sep10 090930 93.50 93.66 92.25 93.62 +1.37 5 374 +2
Total Volume and Open Interest 65,322 71,549 -1,182
Japanese Yen(CME)
Dec09 090930 111.00 111.97 110.65 111.62 +0.68 94,359 119,180 -1,548
Mar10 090930 111.42 112.00 110.77 111.70 +0.68 13 107 +2
Jun10 090930 111.85 111.98 111.14 111.85 +0.68 0 9 +0
Total Volume and Open Interest 94,372 119,317 -1,546
Swiss Franc(CME)
Dec09 090930 96.54 97.32 95.73 96.60 +0.15 48,602 45,439 -3,116
Mar10 090930 96.69 97.33 95.86 96.69 +0.15 0 97 +0
Jun10 090930 96.83 97.32 96.22 96.83 +0.15 0 5 +0
Total Volume and Open Interest 48,602 45,542 -3,116
EuroFX(CME)
Dec09 090930 145.85 146.74 145.74 146.45 +0.77 245,299 164,172 -1,671
Mar10 090930 146.05 146.67 145.66 146.42 +0.76 76 665 +15
Jun10 090930 146.40 146.50 145.66 146.40 +0.74 0 61 +0
Total Volume and Open Interest 245,375 164,904 -1,656
Mexican Peso(CME)
Oct09 090930 736.2 736.2 734.8 736.2 +1.5      
Nov09 090930 733.2 733.2 731.8 733.2 +1.5      
Total Volume and Open Interest 13,328 58,534 +1,877
Brazilian Real(CME)
Oct09 090930 564.20 564.20 557.65 564.20 +6.55      
Nov09 090930 561.65 561.65 554.70 561.65 +6.95      
Dec09 090930 552.30 559.50 552.30 559.50 +7.50 4 3,569 +1
Jan10 090930 555.45 555.45 548.55 555.45 +6.90      
Total Volume and Open Interest 4 3,569 +1
30-Year T-Bonds(CBOT)
Dec09 090930 121~210 121~270 121~040 121~120 -0~080 177,218 754,196 -2,439
Mar10 090930 120~300 121~010 120~160 120~210 -0~080 67 211 +35
Jun10 090930 119~130 119~210 119~130 119~130 -0~080 0 4 +0
Total Volume and Open Interest 177,285 754,411 -2,404
10-Year T-Notes(CBOT)
Dec09 090930 118~105 118~165 118~020 118~105 +0~010 773,701 1,155,985 +21,630
Mar10 090930 117~000 117~050 116~300 116~310 +0~010 493 482 +448
Jun10 090930 115~195 115~300 115~195 115~195 -0~105      
Total Volume and Open Interest 774,194 1,156,467 +22,078
5-Year T-Notes(CBOT)
Sep09 090930 117~001 117~025 117~001 117~021 +0~001 461 11,779 -235
Dec09 090930 115~122 116~017 115~095 116~012 +0~019 367,246 775,545 -2,088
Mar10 090930 114~120 115~121 114~120 114~120 -1~001      
Total Volume and Open Interest 367,707 787,324 -2,323
2 Year T-Notes(CBOT)
Sep09 090930 108~122 109~013 108~118 109~001 +0~003 286 18,426 +9
Dec09 090930 108~051 108~064 108~038 108~062 +0~013 222,284 785,448 +30,981
Mar10 090930 107~116 108~049 107~116 107~116 -0~061      
Total Volume and Open Interest 222,570 803,874 +30,990
Eurodollars(CME)
Dec09 090930 99.620 99.645 99.610 99.630 +0.010 190,772 970,672 -20,270
Mar10 090930 99.345 99.390 99.320 99.375 +0.030 199,263 961,666 -6,217
Jun10 090930 99.005 99.045 98.950 99.030 +0.035 265,367 809,156 -6,524
Sep10 090930 98.610 98.650 98.545 98.635 +0.035 218,181 685,598 +4,515
Dec10 090930 98.220 98.265 98.150 98.245 +0.030 293,867 812,070 -4,568
Mar11 090930 97.880 97.925 97.810 97.900 +0.025 181,119 465,948 -5,348
Jun11 090930 97.550 97.605 97.495 97.580 +0.020 158,863 461,412 +2,279
Sep11 090930 97.270 97.320 97.215 97.295 +0.015 100,216 285,606 +1,196
Dec11 090930 96.985 97.050 96.945 97.020 +0.010 64,635 213,747 -471
Mar12 090930 96.785 96.825 96.730 96.795 +0.005 46,991 160,888 +676
Jun12 090930 96.560 96.615 96.520 96.585 unch 43,777 136,118 -3,006
Sep12 090930 96.400 96.445 96.365 96.420 unch 31,217 83,803 -1,837
Dec12 090930 96.245 96.285 96.215 96.260 unch 9,489 52,316 +280
Mar13 090930 96.125 96.180 96.120 96.155 -0.005 7,516 56,549 -646
Jun13 090930 96.025 96.070 96.020 96.045 -0.010 5,257 37,834 +2
Sep13 090930 95.930 95.975 95.925 95.950 -0.010 4,729 45,984 -413
Dec13 090930 95.840 95.870 95.820 95.840 -0.010 2,618 28,639 +20
Mar14 090930 95.790 95.800 95.750 95.770 -0.015 2,425 24,364 +339
Total Volume and Open Interest 1,866,475 6,552,232 -30,994
30 Day Federal Funds(CBOT)
Sep09 090930 99.853 99.855 99.850 99.850 unch 1,651 36,657 -467
Oct09 090930 99.850 99.860 99.850 99.855 +0.005 2,806 52,651 +112
Nov09 090930 99.830 99.840 99.830 99.830 unch 6,407 65,016 -11
Dec09 090930 99.825 99.830 99.820 99.825 +0.005 5,099 61,513 -969
Jan10 090930 99.795 99.810 99.785 99.800 +0.005 8,286 50,794 +1,619
Feb10 090930 99.730 99.740 99.720 99.730 unch 6,303 58,876 +993
Total Volume and Open Interest 54,405 453,980 +3,744
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 090930 99.495 99.495 99.495 99.495 -0.005 0 1,908 +0
Mar10 090930 99.525 99.525 99.525 99.525 -0.005 0 814 +0
Jun10 090930 99.525 99.525 99.525 99.525 -0.005      
Sep10 090930 99.505 99.505 99.505 99.505 -0.005      
Dec10 090930 99.455 99.455 99.455 99.455 -0.015      
Mar11 090930 99.370 99.370 99.370 99.370 -0.015      
Jun11 090930 99.310 99.310 99.310 99.310 -0.015      
Sep11 090930 99.310 99.310 99.310 99.310 -0.015      
Dec11 090930 99.110 99.110 99.110 99.110 -0.025      
Mar12 090930 99.075 99.075 99.075 99.075 -0.025      
Total Volume and Open Interest 0 2,722 +0
3-Mth Euro-Yen(SGX)
Dec09 090930 99.50 99.50 99.49 99.50 0.00 210 5,443 -192
Mar10 090930 99.53 99.53 99.53 99.53 0.00 0 4,146 +0
Jun10 090930 99.53 99.53 99.53 99.53 0.00 0 2,072 +20
Sep10 090930 99.51 99.51 99.51 99.51 0.00 0 1,284 +0
Dec10 090930 99.55 99.55 99.45 99.45 -0.03 0 657 +83
Mar11 090930 99.36 99.36 99.36 99.36 -0.03 0 562 +0
Jun11 090930 99.31 99.31 99.31 99.31 -0.03 0 52 +0
Sep11 090930 99.31 99.31 99.31 99.31 -0.03 0 51 +0
Total Volume and Open Interest 210 15,739 -89
Japanese Gov't Bonds(SGX)
Dec09 090930 139.40 139.40 139.21 139.32 -0.08 739 15,027 +459
Mar10 090930 139.09 139.09 139.09 139.09 -0.08      
Jun10 090930 139.09 139.09 139.09 139.09 -0.08      
Total Volume and Open Interest 739 15,027 +459
Euro-Bund(EUREX)
Dec09 090930 121.71 122.00 121.58 121.88 +0.14 813,287 953,096 +2,377
Mar10 090930 121.41 121.77 121.41 121.69 +0.24 427 536 +412
Jun10 090930 121.28 121.28 121.28 121.28 +0.14 0 1 +0
Total Volume and Open Interest 813,714 953,633 +2,789
Euro-Bobl(EUREX)
Dec09 090930 115.47 115.64 115.28 115.55 +0.04 437,504 673,088 -10,632
Mar10 090930 115.34 115.34 115.34 115.34 +0.07 2 1,120 +2
Jun10 090930 114.85 114.85 114.85 114.85 +0.04      
Total Volume and Open Interest 437,506 674,208 -10,630
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090930 99.275 99.275 99.250 99.255 -0.030 329 12,682 +128
Mar10 090930 99.085 99.085 99.040 99.070 -0.025 17 5,428 -5
Total Volume and Open Interest 578 26,392 +51
Long Gilt(LIFFE)
Dec09 090930 118~10 118~22 118~05 118~18 +0~08 112,295 254,993 +3,222
Mar10 090930 116~29 116~29 116~29 116~29 +0~08      
Total Volume and Open Interest 112,295 254,993 +3,222
3-Mth Short Sterling(LIFFE)
Dec09 090930 99.41 99.46 99.37 99.43 +0.02 286,777 375,645 -30,753
Mar10 090930 99.10 99.19 99.05 99.15 +0.05 211,209 377,705 -10,419
Jun10 090930 98.64 98.71 98.55 98.68 +0.05 179,006 358,813 +7,149
Sep10 090930 98.11 98.19 98.02 98.16 +0.06 136,791 279,668 +5,535
Dec10 090930 97.57 97.68 97.50 97.65 +0.07 98,540 273,475 -4,364
Mar11 090930 97.16 97.25 97.08 97.22 +0.07 66,805 224,136 +5,009
Total Volume and Open Interest 1,104,123 2,347,717 -11,281
3-Mth Euribor(LIFFE)
Dec09 090930 99.280 99.280 99.230 99.255 -0.030 117,794 642,561 -15,232
Mar10 090930 99.090 99.090 99.005 99.070 -0.025 103,758 499,054 +4,173
Jun10 090930 98.790 98.790 98.690 98.770 -0.020 153,438 476,945 -1,841
Total Volume and Open Interest 843,007 3,093,460 -10,911
3-Mth Aus T-Bills(SFE)
Dec09 090930 96.17 96.19 96.07 96.09 -0.09 25,357 323,909 +2,149
Mar10 090930 95.55 95.57 95.43 95.44 -0.12 12,740 168,058 +2,232
Jun10 090930 95.08 95.09 94.98 95.00 -0.08 6,462 104,786 -3,292
Sep10 090930 94.72 94.74 94.63 94.64 -0.09 4,883 68,358 +885
Dec10 090930 94.49 94.49 94.42 94.43 -0.06 2,921 44,702 +1,017
Mar11 090930 94.28 94.29 94.24 94.25 -0.06 1,262 25,396 +621
Jun11 090930 94.12 94.15 94.07 94.09 -0.05 1,451 17,400 +55
Sep11 090930 93.97 93.97 93.92 93.94 -0.04 537 9,419 +4
Dec11 090930 93.83 93.83 93.80 93.80 -0.05 5 3,911 +0
Mar12 090930 93.68 93.68 93.68 93.68 -0.05 0 1,564 +0
Total Volume and Open Interest 55,618 768,070 +3,661
10-Year Aus T-Bonds(SFE)
Dec09 090930 94.71 94.74 94.56 94.57 -0.15 55,264 321,281 +9,324
Mar10 090930 94.57 94.57 94.57 94.57 -0.15      
Total Volume and Open Interest 55,264 321,281 +9,324
3-Year Aus T-Bonds(SFE)
Dec09 090930 95.06 95.11 94.95 94.96 -0.11 112,499 382,958 +20,633
Mar10 090930 94.96 94.96 94.96 94.96 -0.11      
Total Volume and Open Interest 112,499 382,958 +20,633
Gold(CMX)
Oct09 090930 992.5 1009.0 992.5 1008.0 +14.9 5,742 6,209 +271
Dec09 090930 994.0 1010.8 992.7 1009.3 +14.9 105,185 325,363 +567
Feb10 090930 995.6 1011.1 994.0 1010.5 +15.0 4,327 25,524 +1,327
Apr10 090930 997.0 1012.8 997.0 1011.5 +15.0 778 24,555 +270
Jun10 090930 1000.6 1012.8 1000.6 1012.8 +15.0 343 12,961 -64
Aug10 090930 1002.3 1014.3 1002.3 1014.3 +15.0 386 7,536 +300
Oct10 090930 1016.2 1016.2 1016.2 1016.2 +15.0 30 4,244 +0
Dec10 090930 1002.6 1019.0 1002.6 1018.4 +15.0 461 12,879 +176
Feb11 090930 1021.1 1021.1 1021.1 1021.1 +15.0 0 1,019 +0
Apr11 090930 1024.2 1024.2 1024.2 1024.2 +15.0 0 447 +0
Jun11 090930 1027.6 1027.6 1027.6 1027.6 +15.0 150 9,502 -147
Aug11 090930 1031.6 1031.6 1031.6 1031.6        
Silver(CMX)
Dec09 090930 1617.0 1671.5 1617.0 1665.8 +48.0 22,163 91,828 -328
Mar10 090930 1635.0 1672.0 1628.0 1668.9 +48.1 2,484 16,296 +2,700
May10 090930 1650.0 1673.5 1650.0 1670.7 +48.1 1,022 3,265 +917
Jul10 090930 1636.0 1672.5 1632.0 1672.5 +48.1 329 3,154 -21
Sep10 090930 1672.0 1674.4 1672.0 1674.4 +48.1 938 2,359 -564
Dec10 090930 1654.0 1683.0 1654.0 1678.1 +48.1 551 3,145 -172
Mar11 090930 1682.5 1682.5 1682.5 1682.5 +48.0 0 37 +0
Total Volume and Open Interest 27,538 128,507 +2,515
Platinum(NYMEX)
Oct09 090930 1273.0 1301.1 1272.9 1295.6 +24.7 2,975 719 -1,910
Jan10 090930 1276.2 1308.5 1275.8 1302.9 +24.7 4,612 27,592 +1,744
Apr10 090930 1298.0 1310.0 1298.0 1307.8 +24.2 93 280 +73
Total Volume and Open Interest 7,680 28,591 -93
Palladium(NYMEX)
Dec09 090930 289.45 299.80 288.80 299.20 +9.20 710 19,834 -78
Mar10 090930 292.00 300.20 292.00 300.20 +9.10 3 257 +3
Jun10 090930 295.75 301.70 295.75 301.70 +9.10 2 3 +2
Total Volume and Open Interest 715 20,094 -73
Copper(CMX)
Dec09 090930 271.75 282.85 271.35 281.90 +9.00 17,195 80,954 -776
Mar10 090930 272.70 283.90 272.70 283.15 +8.90 721 14,878 +283
May10 090930 281.90 283.50 278.25 283.45 +8.85 177 2,456 +46
Jul10 090930 283.25 283.25 283.25 283.25 +8.90 8 2,010 +4
Sep10 090930 281.70 282.90 281.70 282.90 +8.95 4 1,494 +0
Total Volume and Open Interest 19,688 113,401 -414
DJIA Index(CBOT)
Dec09 090930 9685 9733 9545 9653 -20 570 12,420 +197
Mar10 090930 9635 9635 9500 9594 -21 10 843 +2
Jun10 090930 9538 9558 9538 9538 -20      
Sep10 090930 9483 9503 9483 9483 -20      
Total Volume and Open Interest 580 13,263 +199
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090930 9673 9735 9544 9653 -20 129,533 71,133 +744
Mar10 090930 9629 9661 9495 9594 -21 23 210 +0
Jun10 090930 9538 9538 9538 9538 -20 0 2 +0
Total Volume and Open Interest 129,556 71,345 +744
S & P 500(CME)
Dec09 090930 1055.00 1062.90 1041.90 1052.90 -1.90 13,578 367,083 -290
Mar10 090930 1042.00 1055.30 1036.30 1048.40 -1.90 0 4,272 +1
Jun10 090930 1044.50 1051.30 1032.30 1044.50 -1.80 4 181 +4
Sep10 090930 1041.50 1048.30 1029.30 1041.50 -1.80      
Total Volume and Open Interest 13,582 371,541 -285
S & P 500 E-Mini(Globex)
Dec09 090930 1054.75 1063.25 1041.50 1053.00 -1.75 1,645,534 2,337,279 -8,627
Mar10 090930 1051.00 1058.00 1037.50 1048.50 -1.75 813 2,546 +181
Total Volume and Open Interest 1,646,347 2,339,838 -8,446
NASDAQ 100(CME)
Dec09 090930 1715.50 1730.00 1689.00 1717.50 +2.00 2,040 17,604 -393
Mar10 090930 1696.00 1715.50 1696.00 1715.50 +2.00 0 2 +0
Jun10 090930 1714.50 1714.50 1714.00 1714.50 +2.00      
Total Volume and Open Interest 2,040 17,606 -393
NASDAQ 100 E-Mini(Globex)
Dec09 090930 1715.00 1730.00 1688.80 1717.50 +2.00 276,654 314,136 -13,278
Mar10 090930 1715.80 1727.00 1687.80 1715.50 +2.00 5 90 -1
Total Volume and Open Interest 276,659 314,227 -13,279
S & P Midcap 400(CME)
Dec09 090930 695.50 696.50 679.00 689.20 -2.40 424 2,561 +122
Mar10 090930 687.20 687.20 685.60 687.20 -2.40      
Jun10 090930 685.20 685.20 683.60 685.20 -2.40      
Total Volume and Open Interest 424 2,561 +122
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090930 10160 10170 10010 10065 -50 10,581 31,497 -799
Mar10 090930 10090 10140 10090 10090 -50      
Total Volume and Open Interest 10,581 31,497 -799
Nikkei 225(SGX)
Dec09 090930 10090 10165 10040 10100 -10 95,038 165,566 +822
Mar10 090930 10120 10120 10120 10120 +5 0 517 +0
Jun10 090930 10140 10140 10140 10140 -10 0 321 +1
Total Volume and Open Interest 95,038 173,212 +823
CAC 40(EURONEXT)
Oct09 090930 3821.5 3843.5 3760.5 3797.0 -18.5 116,958 391,663 +6,203
Nov09 090930 3813.5 3818.5 3752.5 3782.5 -18.5 11 338 +3
Dec09 090930 3799.5 3816.5 3744.5 3774.5 -18.5 452 39,161 -119
Total Volume and Open Interest 117,421 432,614 +6,087
Hang Seng Index(HKFE)
Sep09 090929 20814 21051 20795 21013 +371 72,358 41,299 -21,024
Oct09 090930 20994 21068 20753 20895 -20 58,007 78,518 +6,429
Nov09 090930 20950 20992 20740 20830        
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090930 5719.5 5746.5 5619.0 5674.5 -45.0 144,003 169,495 +1,501
Mar10 090930 5732.0 5744.0 5622.5 5676.5 -45.5 150 5,432 +9
Total Volume and Open Interest 144,447 175,718 +1,777
FT-SE 100(EURONEXT)
Dec09 090930 5134.50 5160.50 5060.00 5091.00 -42.50 95,344 636,642 -7,281
Mar10 090930 5084.00 5089.50 5014.50 5044.00 -42.50 77 1,748 +62
Jun10 090930 5065.00 5066.00 5001.00 5001.00 -42.50 13 529 +0
Total Volume and Open Interest 95,434 638,919 -7,219
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090930 4758.0 4777.0 4739.0 4747.0 -10.0 28,972 213,935 -373
Mar10 090930 4737.0 4737.0 4737.0 4737.0 -9.0 0 4,612 +0
Total Volume and Open Interest 29,216 220,126 -355
GSCI(CME)
Oct09 090930 448.50 464.00 443.25 463.00 +19.00 150 17,486 -4
Nov09 090930 469.25 469.25 450.00 469.25 +18.95 2 10 +0
Dec09 090930 462.00 475.50 456.50 475.50 +18.50 2 2 +0
Total Volume and Open Interest 154 17,498 -4
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