Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 13, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091013 996.50 1012.25 987.00 993.00 -6.00 123,947 183,127 -15,128
Jan10 091013 997.50 1013.25 987.75 995.75 -4.25 54,694 134,467 +8,915
Mar10 091013 999.50 1011.25 987.00 995.25 -5.25 11,804 46,818 +1,188
May10 091013 990.00 1005.00 981.00 989.50 -4.50 10,384 26,434 -856
Jul10 091013 990.25 1003.25 980.00 986.50 -6.50 13,353 35,081 -942
Aug10 091013 986.00 991.00 984.00 984.00 -7.00 147 570 +6
Sep10 091013 974.50 981.00 973.75 977.00 -4.00 141 199 +3
Nov10 091013 975.00 992.75 969.00 975.25 -3.75 8,497 43,550 -507
Jan11 091013 980.25 983.25 980.00 980.50 -4.00 12 240 +7
Mar11 091013 982.00 985.50 982.00 982.00 -3.50 21 72 +20
May11 091013 983.25 987.00 983.25 983.25 -3.75 0 8 +0
Jul11 091013 983.25 987.00 983.25 983.25 -3.75 4 19 -2
Aug11 091013 982.00 985.00 982.00 982.00 -3.00      
Sep11 091013 972.00 974.00 972.00 972.00 -2.00 2 1 -1
Total Volume and Open Interest 223,043 471,793 -7,298
Soybean Meal(CBOT)
Oct09 091013 322.00 328.00 319.50 326.30 +3.50 1,732 2,124 -723
Dec09 091013 306.50 311.40 303.60 306.30 -1.00 28,451 73,981 +265
Jan10 091013 302.90 306.10 299.60 302.80 -0.20 5,616 16,686 +1,437
Mar10 091013 299.30 302.50 296.50 299.50 +0.20 3,318 13,843 -401
May10 091013 295.00 297.90 292.10 295.30 +0.30 2,559 14,369 -34
Jul10 091013 293.70 296.80 290.70 293.90 +0.20 3,809 12,021 +432
Aug10 091013 293.00 295.90 292.70 293.30 unch 512 2,996 +278
Sep10 091013 292.00 294.00 291.10 291.50 -0.10 485 2,805 +26
Oct10 091013 288.90 288.90 287.00 287.00 -0.20 233 2,292 +51
Dec10 091013 286.90 289.20 285.60 286.50 -0.30 597 8,078 +138
Total Volume and Open Interest 47,314 149,822 +1,469
Soybean Oil(CBOT)
Oct09 091013 35.76 36.20 35.76 35.86 -0.44 1,262 601 -267
Dec09 091013 36.36 36.89 35.91 36.06 -0.49 45,307 116,730 +364
Jan10 091013 36.81 37.25 36.39 36.51 -0.49 14,206 55,702 +5,785
Mar10 091013 37.34 37.42 36.75 36.88 -0.48 3,346 20,320 +264
May10 091013 37.07 37.70 37.02 37.14 -0.50 1,931 9,790 -21
Jul10 091013 37.74 37.89 37.29 37.39 -0.51 1,543 11,136 +88
Aug10 091013 37.68 38.00 37.49 37.49 -0.51 121 916 +11
Sep10 091013 37.88 38.10 37.59 37.59 -0.51 29 663 +0
Oct10 091013 37.93 38.15 37.69 37.69 -0.46 48 557 +39
Dec10 091013 38.28 38.28 37.90 37.99 -0.46 370 9,811 +110
Total Volume and Open Interest 68,163 226,238 +6,373
Canola(WCE)
Nov09 091013 390.0 395.0 386.6 388.4 +6.1 48,885 49,335 +450
Jan10 091013 391.0 399.1 391.0 392.3 +5.0 49,568 50,453 +885
Mar10 091013 392.0 403.3 392.0 396.5 +4.6 4,167 4,311 +144
May10 091013 400.8 405.8 400.0 400.5 +4.2 1,150 1,211 +61
Jul10 091013 409.3 412.4 406.0 406.0 +4.7 1,079 1,159 +80
Total Volume and Open Interest 10,491 106,643 +1,652
Corn(CBOT)
Dec09 091013 379.00 386.75 374.25 381.75 +0.50 130,709 508,600 +810
Mar10 091013 390.50 398.00 386.50 393.25 +0.25 30,409 170,495 +3,596
May10 091013 398.75 405.50 394.75 401.25 +0.25 6,991 39,243 +1,190
Jul10 091013 404.00 412.00 401.50 408.25 +0.50 13,560 62,259 +737
Sep10 091013 410.00 415.50 407.25 413.75 unch 3,824 15,696 -259
Dec10 091013 417.00 420.00 413.00 419.50 unch 12,001 88,102 +210
Mar11 091013 425.50 429.00 421.75 428.50 -0.50 342 3,664 +77
May11 091013 435.00 435.50 429.75 434.50 -1.00 11 432 +7
Jul11 091013 441.00 442.00 435.00 440.50 -1.50 170 1,615 -70
Sep11 091013 430.50 430.50 430.50 430.50 unch 5 274 +0
Total Volume and Open Interest 198,533 897,559 +6,170
Wheat(CBOT)
Dec09 091013 492.75 514.50 486.00 511.25 +17.00 38,270 194,651 +1,353
Mar10 091013 512.25 533.50 505.00 530.25 +17.00 8,844 54,890 +940
May10 091013 522.25 546.00 519.00 543.00 +16.75 905 8,604 +200
Jul10 091013 535.00 558.25 532.00 555.50 +15.50 2,061 46,720 -43
Sep10 091013 551.25 570.75 551.25 570.00 +16.25 273 1,363 +179
Dec10 091013 575.00 591.00 570.00 589.50 +12.75 1,438 22,283 +579
Total Volume and Open Interest 51,915 330,350 +3,286
Wheat(KCBT)
Dec09 091013 509.00 527.00 503.50 525.00 +14.00 9,614 56,481 -653
Mar10 091013 524.25 544.00 520.00 541.00 +14.25 1,439 24,489 +315
May10 091013 535.00 553.25 533.25 552.50 +14.25 215 5,156 +54
Jul10 091013 547.00 565.50 543.00 564.25 +14.25 964 19,293 +46
Sep10 091013 560.00 576.25 559.25 575.75 +14.25 33 1,177 +19
Dec10 091013 572.00 595.00 572.00 593.50 +14.25 796 17,443 -249
Total Volume and Open Interest 13,090 124,396 -448
Wheat(MGE)
Dec09 091013 523.00 541.25 519.00 537.25 +11.75 1,946 18,716 +256
Mar10 091013 535.25 556.25 535.00 553.75 +12.00 434 10,015 -125
May10 091013 552.25 567.00 549.25 565.00 +12.75 133 3,574 -31
Jul10 091013 559.50 578.00 555.50 575.00 +13.25 221 7,038 -15
Sep10 091013 573.00 588.50 571.50 587.25 +13.50 69 1,975 -47
Total Volume and Open Interest 2,868 44,399 -34
Oats(CBOT)
Dec09 091013 254.75 259.50 250.25 258.50 +3.75 1,394 9,073 -148
Mar10 091013 267.00 272.50 264.75 271.50 +3.75 497 4,238 +325
May10 091013 273.00 279.00 273.00 279.00 +3.25 11 23 +6
Jul10 091013 282.50 287.00 282.50 287.00 +2.75 0 4 +0
Total Volume and Open Interest 1,907 13,367 +187
Rough Rice(CBOT)
Nov09 091013 13.79 14.01 13.78 13.90 +0.10 1,357 5,670 -456
Jan10 091013 14.03 14.25 14.03 14.15 +0.10 591 3,583 +576
Mar10 091013 14.29 14.48 14.29 14.40 +0.11 27 1,581 +7
May10 091013 14.56 14.71 14.56 14.63 +0.10 20 388 -13
Total Volume and Open Interest 2,048 12,075 +144
Live Cattle(CME)
Oct09 091013 82.230 82.850 82.100 82.200 unch 9,381 9,272 -1,714
Dec09 091013 85.400 85.500 84.200 84.680 -0.620 12,909 125,116 -176
Feb10 091013 86.300 86.400 84.885 85.480 -0.720 6,296 57,602 +391
Apr10 091013 88.350 88.350 87.180 87.650 -0.750 2,015 40,893 +254
Jun10 091013 85.450 85.480 84.350 84.900 -0.550 876 16,018 -98
Aug10 091013 85.980 86.080 85.050 85.800 -0.500 164 2,969 +83
Total Volume and Open Interest 31,682 255,545 -1,240
Feeder Cattle(CME)
Oct09 091013 93.650 93.800 92.800 93.050 -0.985 433 3,181 -173
Nov09 091013 94.080 94.285 93.000 93.135 -1.045 2,293 11,764 -637
Jan10 091013 95.000 95.080 93.650 94.035 -1.000 2,084 7,718 +969
Mar10 091013 96.200 96.300 95.230 95.650 -0.680 293 2,676 +73
Apr10 091013 96.900 97.135 96.100 96.600 -0.700 21 586 +6
May10 091013 98.200 98.200 97.200 97.635 -0.565 67 1,117 +32
Aug10 091013 98.830 99.000 98.000 98.700 -0.400 16 283 +10
Total Volume and Open Interest 5,207 27,325 +280
Lean Hogs(CME)
Oct09 091013 50.250 50.700 50.180 50.450 +0.320 4,018 6,717 -1,498
Dec09 091013 54.200 54.330 52.680 53.680 -0.150 16,367 72,744 +185
Feb10 091013 59.600 59.900 58.650 59.200 -0.335 5,922 33,404 +573
Apr10 091013 64.800 65.000 64.200 64.785 -0.165 1,785 20,078 +393
May10 091013 70.200 70.900 69.700 70.850 -0.100 12 1,041 +2
Jun10 091013 72.950 73.350 72.725 73.250 -0.135 659 12,374 +162
Jul10 091013 72.535 73.050 72.400 72.600 -0.450 280 3,490 -66
Aug10 091013 72.550 72.600 72.150 72.350 -0.200 132 2,830 -23
Total Volume and Open Interest 29,231 155,109 -251
Class III Milk(CME)
Oct09 091013 12.77 12.77 12.71 12.75 unch 42 3,719 -5
Nov09 091013 14.63 14.71 14.38 14.38 -0.25 397 4,131 -180
Dec09 091013 14.80 14.94 14.55 14.60 -0.19 279 4,595 +103
Jan10 091013 14.79 14.87 14.55 14.62 -0.17 157 2,105 +18
Feb10 091013 14.72 14.73 14.55 14.55 -0.14 79 1,424 +2
Total Volume and Open Interest 1,372 23,411 +77
Cocoa(ICE)
Dec09 091013 3091 3162 3085 3096 +28 10,534 53,773 -2,720
Mar10 091013 3122 3178 3117 3122 +27 2,878 37,761 +604
May10 091013 3177 3180 3131 3131 +29 137 13,523 +23
Jul10 091013 3178 3182 3132 3132 +28 34 5,233 +4
Sep10 091013 3179 3183 3132 3132 +30 16 3,926 +1
Dec10 091013 3179 3183 3131 3131 +30 18 2,789 +6
Mar11 091013 3164 3164 3126 3126 +37 7 6,257 +0
Total Volume and Open Interest 13,625 127,904 -2,082
Coffee "C"(ICE)
Dec09 091013 138.15 139.75 135.80 138.45 +0.40 8,499 65,588 +1,137
Mar10 091013 140.80 142.50 138.70 141.30 +0.40 2,381 22,438 +487
May10 091013 141.90 144.20 140.50 143.20 +0.50 637 10,067 +135
Jul10 091013 144.20 145.80 143.00 144.75 +0.40 245 3,448 +153
Sep10 091013 145.80 147.40 144.70 146.35 +0.35 101 3,773 +2
Dec10 091013 149.00 149.00 147.45 148.70 +0.25 99 2,408 +59
Total Volume and Open Interest 12,002 108,692 +1,962
Orange Juice(ICE)
Nov09 091013 112.20 112.95 110.15 112.90 +0.50 3,114 18,347 +691
Jan10 091013 114.80 115.75 113.10 115.75 +0.50 857 8,435 +326
Mar10 091013 117.15 119.15 117.00 118.95 +0.50 73 4,137 +44
May10 091013 121.80 122.50 120.55 122.15 +0.35 143 745 +118
Jul10 091013 125.15 125.15 125.15 125.15 +0.35 0 132 +0
Sep10 091013 127.65 127.65 127.65 127.65 +0.80 0 1 +0
Total Volume and Open Interest 4,187 31,979 +1,179
Sugar #11(ICE)
Mar10 091013 21.63 22.98 21.62 22.79 +1.16 35,872 367,660 -467
May10 091013 20.92 22.04 20.87 21.88 +1.00 10,874 88,619 +26
Jul10 091013 20.05 20.89 19.95 20.74 +0.79 5,926 120,856 -211
Oct10 091013 19.40 20.13 19.35 20.05 +0.70 1,980 81,153 -33
Mar11 091013 19.14 19.72 19.14 19.69 +0.69 1,498 46,872 -40
Total Volume and Open Interest 57,483 760,829 -623
London Cocoa(LCE)
Dec09 091013 2079 2118 2065 2070 +6 5,803 54,912 -895
Mar10 091013 2099 2135 2085 2091 +7 2,923 35,413 +420
May10 091013 2128 2159 2111 2116 +6 1,528 44,887 -286
Jul10 091013 2072 2092 2060 2060 +6 165 11,733 +64
Sep10 091013 2073 2073 2050 2050 +4 153 4,258 -7
Dec10 091013 2060 2067 2040 2040 +3 70 1,278 +49
Mar11 091013 2032 2032 2032 2032 +5 14 6,448 +7
Total Volume and Open Interest 7,870 152,446 +0
London Sugar(LCE)
Dec09 091013 554.00 582.00 553.50 577.20 +27.30 2,690 19,797 -435
Mar10 091013 568.00 597.80 568.00 591.80 +25.10 3,157 30,128 -46
May10 091013 561.00 584.60 561.00 578.00 +20.90 957 9,438 +481
Aug10 091013 537.00 558.10 537.00 554.20 +18.70 1,090 7,219 -360
Oct10 091013 520.10 533.60 519.00 531.70 +16.60 248 4,079 +113
Total Volume and Open Interest 8,142 71,512 -247
Cotton(ICE)
Dec09 091013 64.60 65.95 64.01 65.88 +1.20 8,046 103,294 +1,669
Mar10 091013 66.77 68.38 66.52 68.35 +1.15 1,980 34,495 +607
May10 091013 68.43 69.29 67.65 69.27 +0.95 169 3,286 -24
Jul10 091013 69.48 70.10 68.80 70.08 +0.66 151 5,865 +613
Oct10 091013 70.87 70.87 70.85 70.85 +0.53 0 70 +0
Dec10 091013 71.00 71.51 70.50 71.51 +0.49 128 4,492 +81
Total Volume and Open Interest 10,478 151,569 +2,950
Lumber(CME)
Nov09 091013 169.4 171.6 168.5 170.1 -1.3 704 4,067 -228
Jan10 091013 188.2 191.0 186.9 187.7 +0.2 734 5,607 +35
Mar10 091013 203.9 206.9 203.3 206.8 +2.6 82 292 +31
May10 091013 215.7 215.7 214.1 215.5 +1.5 12 36 +12
Total Volume and Open Interest 1,534 10,010 -148
Crude Oil(NYM)
Nov09 091013 73.17 74.55 72.83 74.15 +0.88 260,226 165,166 -27,432
Dec09 091013 73.60 75.10 73.30 74.71 +0.97 168,207 277,076 +23,970
Jan10 091013 74.03 75.62 73.89 75.29 +1.01 56,426 128,561 +10,280
Feb10 091013 74.54 76.02 74.48 75.89 +1.05 16,305 46,789 +3,288
Mar10 091013 75.55 76.50 75.34 76.38 +1.06 8,032 34,165 -1,422
Apr10 091013 76.11 76.84 75.71 76.82 +1.05 6,393 18,257 -314
May10 091013 76.06 77.26 76.06 77.26 +1.02 7,205 19,895 -163
Jun10 091013 76.74 77.87 76.72 77.71 +1.00 13,864 92,280 -1,018
Jul10 091013 77.85 78.09 77.13 78.07 +0.97 6,711 32,014 +1,383
Aug10 091013 77.55 78.38 77.55 78.38 +0.95 2,487 11,569 -447
Sep10 091013 78.55 78.73 78.55 78.73 +0.96 2,412 21,368 -144
Oct10 091013 79.10 79.10 79.10 79.10 +0.97 2,507 13,069 +275
Nov10 091013 79.48 79.48 79.48 79.48 +0.96 2,932 15,326 -278
Dec10 091013 78.75 80.08 78.72 79.86 +0.95 10,665 110,025 -1,329
Jan11 091013 80.09 80.09 80.09 80.09 +0.94 178 13,424 -385
Feb11 091013 80.31 80.31 80.31 80.31 +0.92 11 6,538 -55
Total Volume and Open Interest 573,054 1,225,338 +4,572
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091013 73.075 74.575 72.850 74.150 +0.875 8,196 4,124 -1,224
Dec09 091013 73.550 75.125 73.300 74.700 +0.950 966 1,232 +301
Jan10 091013 74.050 75.300 74.050 75.300 +1.025 12 291 +20
Feb10 091013 75.900 75.900 75.900 75.900 +1.050 3 260 +21
Mar10 091013 76.375 76.375 76.375 76.375 +1.050 0 129 +0
Apr10 091013 76.825 76.825 76.825 76.825 +1.050 0 2 +0
May10 091013 77.250 77.250 77.250 77.250 +1.000 0 2 +0
Jun10 091013 77.700 77.700 77.700 77.700 +1.000 0 7 +0
Jul10 091013 78.075 78.075 78.075 78.075 +0.975 0 1 +0
Total Volume and Open Interest 9,177 6,130 -882
Heating Oil(NYM)
Nov09 091013 189.44 192.96 188.77 192.34 +2.90 36,845 51,932 -2,035
Dec09 091013 191.52 195.59 191.40 195.10 +3.11 21,623 64,048 +526
Jan10 091013 194.98 198.64 194.72 198.29 +3.31 11,122 42,820 +690
Feb10 091013 199.18 200.87 198.28 200.87 +3.40 1,884 21,191 +243
Mar10 091013 199.05 202.46 199.05 202.46 +3.44 984 16,736 +107
Apr10 091013 201.97 203.19 201.95 203.19 +3.43 669 12,704 -90
May10 091013 204.14 204.24 204.14 204.24 +3.38 526 11,736 +273
Jun10 091013 203.60 205.39 202.91 205.39 +3.28 2,223 22,909 -181
Jul10 091013 207.17 207.24 207.17 207.24 +3.23 465 7,217 +77
Aug10 091013 207.69 209.54 207.69 209.54 +3.18 242 3,074 -115
Sep10 091013 211.89 211.89 211.89 211.89 +3.13 51 5,876 +1
Oct10 091013 214.25 214.34 214.25 214.34 +3.08 248 2,298 -62
Total Volume and Open Interest 78,341 308,066 -489
Gasoline(NYMEX)
Nov09 091013 179.90 183.55 179.22 183.18 +3.28 36,090 61,432 -6,806
Dec09 091013 181.15 185.00 180.99 184.86 +3.22 21,373 49,272 +5,431
Jan10 091013 183.85 187.81 183.85 187.68 +3.14 9,807 30,409 +927
Feb10 091013 189.13 190.38 187.36 190.38 +3.10 3,433 9,681 +754
Mar10 091013 192.08 193.00 190.36 192.95 +3.03 2,714 14,825 +12
Apr10 091013 201.90 205.54 201.90 205.54 +2.93 3,057 8,244 +916
May10 091013 205.75 206.59 204.71 206.59 +2.88 1,324 5,414 +641
Jun10 091013 206.00 207.44 204.74 207.44 +2.83 310 6,287 +48
Jul10 091013 206.74 207.99 206.72 207.99 +2.73 178 2,246 +11
Aug10 091013 205.22 208.14 205.22 208.14 +2.73 117 2,031 -97
Total Volume and Open Interest 78,593 199,851 +1,837
e-miNY RBOB Gasoline(NYM)
Nov09 091013 183.18 183.18 183.18 183.18 +3.28 0 3 +0
Dec09 091013 184.86 184.86 184.86 184.86 +3.22 0 4 +0
Jan10 091013 187.68 187.68 187.68 187.68 +3.14      
Feb10 091013 190.38 190.38 190.38 190.38 +3.10      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091013 4.873 4.959 4.513 4.588 -0.292 92,965 134,003 -13,024
Dec09 091013 5.723 5.820 5.412 5.475 -0.265 40,862 83,836 +6,215
Jan10 091013 6.082 6.157 5.756 5.818 -0.252 35,863 104,572 +5,151
Feb10 091013 6.125 6.189 5.815 5.877 -0.239 6,317 33,981 +618
Mar10 091013 6.120 6.122 5.780 5.834 -0.212 9,281 55,649 +756
Apr10 091013 6.028 6.085 5.750 5.803 -0.186 7,936 42,956 -208
May10 091013 5.928 5.928 5.788 5.846 -0.173 1,207 24,468 +464
Jun10 091013 6.085 6.174 5.880 5.923 -0.166 511 14,762 -39
Jul10 091013 6.165 6.165 5.963 6.010 -0.158 421 12,089 +29
Aug10 091013 6.220 6.232 6.042 6.085 -0.155 422 11,890 +140
Sep10 091013 6.275 6.275 6.090 6.143 -0.153 497 11,834 +243
Oct10 091013 6.440 6.440 6.250 6.293 -0.148 949 28,140 +295
Nov10 091013 6.790 6.790 6.610 6.653 -0.135 81 7,151 -56
Dec10 091013 7.105 7.105 6.932 6.998 -0.128 98 18,742 +24
Jan11 091013 7.436 7.440 7.172 7.228 -0.126 302 10,070 +72
Feb11 091013 7.320 7.320 7.175 7.213 -0.121 8 5,854 +3
Total Volume and Open Interest 198,772 716,004 +421
Brent Crude Oil(ICE)
Nov09 091013 71.13 72.83 70.84 72.40 +1.04 105,918 71,781 -14,634
Dec09 091013 71.82 73.46 71.53 72.99 +0.95 123,682 230,125 +2,260
Jan10 091013 72.27 74.20 72.27 73.73 +0.96 36,182 88,003 +2,493
Feb10 091013 73.19 74.90 73.19 74.44 +0.96 9,734 38,477 +467
Mar10 091013 73.85 75.56 73.85 75.12 +0.96 3,735 16,421 -521
Apr10 091013 74.54 76.21 74.54 75.76 +0.95 2,202 15,802 +272
May10 091013 75.20 76.85 75.20 76.40 +0.94 1,563 13,669 +107
Jun10 091013 75.77 77.42 75.77 76.99 +0.93 4,299 52,693 -441
Jul10 091013 76.28 77.68 76.28 77.51 +0.91 781 10,982 +83
Aug10 091013 77.98 77.98 77.98 77.98 +0.91 360 7,703 +20
Sep10 091013 78.40 78.44 78.40 78.44 +0.91 392 4,354 -84
Oct10 091013 78.88 78.88 78.88 78.88 +0.91 280 7,494 -12
Nov10 091013 79.26 79.26 79.26 79.26 +0.92 316 6,210 +27
Dec10 091013 78.68 80.00 78.63 79.61 +0.92 9,391 75,862 -1,435
Total Volume and Open Interest 302,469 733,943 -11,034
Gas Oil(ICE)
Nov09 091013 591.25 604.00 590.00 597.00 +4.00 68,633 94,358 -12,203
Dec09 091013 599.00 611.75 598.00 604.50 +3.50 44,742 111,550 +12,805
Jan10 091013 608.50 619.75 608.50 612.75 +3.00 10,459 61,802 +3,231
Feb10 091013 619.75 625.50 619.25 619.75 +2.75 2,657 27,915 +309
Mar10 091013 626.25 631.75 623.00 626.00 +2.50 1,176 30,263 +212
Apr10 091013 632.75 638.00 631.50 632.50 +2.75 421 16,666 +158
May10 091013 640.50 644.00 638.50 638.50 +2.75 529 16,034 +222
Jun10 091013 643.00 650.50 643.00 644.25 +3.00 1,377 42,436 +565
Jul10 091013 653.25 653.25 652.00 652.00 +3.00 199 13,051 +157
Aug10 091013 663.75 663.75 659.75 659.75 +3.25 217 12,188 +106
Total Volume and Open Interest 131,877 546,009 -4,499
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091013 1.885 1.890 1.876 1.888 -0.012 25 496 -9
Dec09 091013 1.835 1.845 1.820 1.838 -0.005 42 684 +12
Jan10 091013 1.820 1.825 1.820 1.821 -0.004 38 997 +27
Feb10 091013 1.786 1.795 1.786 1.795 unch 8 321 +4
Mar10 091013 1.780 1.790 1.780 1.785 +0.008 11 272 +7
Apr10 091013 1.780 1.780 1.780 1.780 +0.005 13 434 +0
May10 091013 1.775 1.785 1.775 1.780 +0.025 8 204 +5
Total Volume and Open Interest 196 5,106 +67
WTI Crude Oil(ICE)
Nov09 091013 73.04 74.56 72.82 74.15 +0.88 72,108 65,719 -8,642
Dec09 091013 73.49 75.07 73.30 74.71 +0.97 69,286 112,708 +3,779
Jan10 091013 74.30 75.54 74.19 75.29 +1.01 20,565 37,647 +4,258
Feb10 091013 75.88 75.90 74.84 75.89 +1.05 5,339 18,598 +862
Mar10 091013 76.37 76.39 75.33 76.38 +1.06 2,541 13,209 +337
Apr10 091013 76.82 76.82 75.79 76.82 +1.05 2,684 8,063 -927
May10 091013 77.27 77.27 76.26 77.26 +1.02 2,066 6,338 -66
Jun10 091013 77.41 77.71 76.66 77.71 +1.00 3,869 25,264 +1,175
Jul10 091013 77.78 78.07 77.15 78.07 +0.97 1,172 24,508 +70
Aug10 091013 78.38 78.38 78.38 78.38 +0.95 567 6,756 +54
Sep10 091013 78.73 78.73 78.73 78.73 +0.96 423 9,034 -60
Oct10 091013 79.10 79.10 79.10 79.10 +0.97 275 5,158 -7
Nov10 091013 79.48 79.48 79.48 79.48 +0.96 344 6,432 -27
Dec10 091013 79.51 80.13 78.87 79.86 +0.95 5,981 59,460 -615
Jan11 091013 80.09 80.09 80.09 80.09 +0.94 35 10,939 +0
Feb11 091013 80.31 80.31 80.31 80.31 +0.92 0 3,368 +0
Total Volume and Open Interest 189,849 488,598 +292
US Dollar Index(ICE)
Dec09 091013 76.270 76.470 75.920 76.165 -0.125 4,488 31,856 -387
Mar10 091013 76.385 76.460 76.290 76.430 -0.125 8 2,083 +3
Jun10 091013 76.730 76.730 76.730 76.730 -0.145 0 3 +0
Total Volume and Open Interest 4,496 33,942 -384
Australian Dollar(CME)
Dec09 091013 90.19 90.77 89.81 89.95 -0.19 36,970 113,344 +760
Mar10 091013 89.33 89.88 88.99 89.10 -0.19 33 889 +16
Jun10 091013 88.17 88.36 88.17 88.17 -0.19      
Total Volume and Open Interest 37,003 114,248 +776
British Pound(CME)
Dec09 091013 157.99 159.24 157.02 158.88 +1.00 66,966 116,122 +3,698
Mar10 091013 158.08 159.20 157.08 158.85 +1.00 36 198 +11
Jun10 091013 158.82 158.94 157.26 158.82 +0.99 0 116 +0
Total Volume and Open Interest 67,002 116,456 +3,709
Canadian Dollar(CME)
Dec09 091013 96.66 97.41 96.39 96.57 -0.10 35,186 99,089 +3,198
Mar10 091013 96.85 97.30 96.38 96.54 -0.10 73 1,483 +63
Jun10 091013 96.99 97.29 96.36 96.49 -0.11 12 351 +12
Sep10 091013 97.00 97.00 96.33 96.38 -0.11 0 380 +0
Total Volume and Open Interest 35,271 101,403 +3,273
Japanese Yen(CME)
Dec09 091013 111.40 111.86 110.92 111.40 unch 64,878 119,728 -2,012
Mar10 091013 111.48 111.92 111.03 111.49 +0.01 21 141 +5
Jun10 091013 111.63 111.84 111.34 111.63 -0.01 0 10 +0
Total Volume and Open Interest 64,899 119,900 -2,007
Swiss Franc(CME)
Dec09 091013 97.44 98.14 97.33 97.72 +0.19 38,077 51,002 +3,823
Mar10 091013 97.79 98.17 97.46 97.80 +0.19 0 99 +0
Jun10 091013 97.92 98.12 97.74 97.92 +0.18 0 5 +0
Total Volume and Open Interest 38,077 51,107 +3,823
EuroFX(CME)
Dec09 091013 147.73 148.74 147.58 148.20 +0.33 122,454 163,673 -461
Mar10 091013 147.81 148.64 147.54 148.11 +0.32 231 966 -36
Jun10 091013 148.03 148.42 147.68 148.03 +0.31 2 127 +2
Total Volume and Open Interest 122,687 164,772 -495
Mexican Peso(CME)
Oct09 091013 757.5 757.5 753.2 757.5 +4.2      
Nov09 091013 754.5 754.5 750.2 754.5 +4.2      
Total Volume and Open Interest 9,013 58,464 -1,077
Brazilian Real(CME)
Nov09 091013 576.90 576.90 576.90 576.90 +5.20      
Dec09 091013 575.80 575.80 573.00 573.00 +2.45 2 2,867 -1
Jan10 091013 570.50 570.50 570.50 570.50 +5.20      
Feb10 091013 566.80 566.80 566.80 566.80 +4.45      
Total Volume and Open Interest 2 2,868 -1
30-Year T-Bonds(CBOT)
Dec09 091013 120~060 121~040 120~030 120~290 +0~250 39,708 735,929 -5,827
Mar10 091013 119~200 120~140 119~200 120~090 +0~260 187 2,127 +93
Jun10 091013 119~000 119~000 119~000 119~000 +0~260 0 4 +0
Total Volume and Open Interest 39,895 738,060 -5,734
10-Year T-Notes(CBOT)
Dec09 091013 118~190 119~010 118~155 118~290 +0~115 138,543 1,210,222 -834
Mar10 091013 117~045 117~210 117~045 117~180 +0~115 155 14,083 +103
Jun10 091013 116~070 116~070 116~070 116~070 +0~115      
Total Volume and Open Interest 138,698 1,224,305 -731
5-Year T-Notes(CBOT)
Dec09 091013 116~025 116~066 116~015 116~058 +0~035 54,597 764,396 +3,536
Mar10 091013 115~013 115~013 115~013 115~013 +0~035 0 116 +0
Jun10 091013 113~096 113~096 113~096 113~096 +0~035      
Total Volume and Open Interest 54,597 764,512 +3,536
2 Year T-Notes(CBOT)
Dec09 091013 108~077 108~090 108~073 108~088 +0~011 38,565 880,494 +4,418
Mar10 091013 108~010 108~010 108~010 108~010 +0~017 7 12,583 +0
Jun10 091013 107~060 107~060 107~060 107~060 +0~023      
Total Volume and Open Interest 38,572 893,077 +4,418
Eurodollars(CME)
Dec09 091013 99.630 99.650 99.625 99.640 +0.020 33,517 973,072 +1,619
Mar10 091013 99.385 99.430 99.380 99.425 +0.045 48,777 981,769 +1,869
Jun10 091013 99.050 99.130 99.040 99.120 +0.075 66,717 867,708 -3,899
Sep10 091013 98.670 98.765 98.650 98.755 +0.090 47,290 691,676 -7,475
Dec10 091013 98.275 98.380 98.255 98.375 +0.100 53,141 865,213 +898
Mar11 091013 97.925 98.045 97.910 98.035 +0.110 45,428 526,983 -7,158
Jun11 091013 97.595 97.715 97.580 97.705 +0.110 22,347 481,912 -2,182
Sep11 091013 97.315 97.420 97.285 97.405 +0.105 15,553 314,618 -1,280
Dec11 091013 97.005 97.130 97.005 97.110 +0.095 8,359 221,355 +1,724
Mar12 091013 96.805 96.895 96.775 96.870 +0.085 4,724 170,389 -731
Jun12 091013 96.570 96.670 96.560 96.645 +0.075 3,263 140,754 +176
Sep12 091013 96.395 96.490 96.385 96.465 +0.070 2,178 95,951 -335
Dec12 091013 96.240 96.315 96.220 96.290 +0.060 703 53,486 -52
Mar13 091013 96.120 96.205 96.115 96.175 +0.055 523 55,194 -87
Jun13 091013 96.010 96.090 96.010 96.060 +0.045 446 38,357 +6
Sep13 091013 95.910 95.985 95.910 95.955 +0.040 326 46,432 -30
Dec13 091013 95.805 95.865 95.790 95.835 +0.035 442 27,301 -68
Mar14 091013 95.735 95.790 95.705 95.760 +0.030 143 26,315 -4
Total Volume and Open Interest 355,809 6,850,041 -18,248
30 Day Federal Funds(CBOT)
Oct09 091013 99.868 99.870 99.868 99.868 unch 202 46,154 -99
Nov09 091013 99.850 99.855 99.845 99.850 +0.005 315 62,727 -139
Dec09 091013 99.840 99.845 99.835 99.840 +0.005 374 61,550 -180
Jan10 091013 99.805 99.815 99.800 99.810 +0.010 709 60,542 -211
Feb10 091013 99.735 99.755 99.735 99.745 +0.015 1,478 65,485 -491
Mar10 091013 99.690 99.715 99.685 99.705 +0.020 2,122 36,753 -564
Total Volume and Open Interest 8,202 443,464 -1,195
30 Day Fed Funds(e-CBOT)
Oct09 090519 99.735 99.745 99.730 99.745 unch 3,561 31,388  
Nov09 090519 99.690 99.700 99.690 99.700 unch 4,182 50,156  
Dec09 090519 99.655 99.670 99.655 99.670 unch 2,601 26,684  
Jan10 090519 99.600 99.615 99.595 99.615 unch 2,329 25,494  
Feb10 090519 99.505 99.520 99.500 99.515 unch 3,201 23,868  
Mar10 090519 99.440 99.455 99.435 99.450 unch 400 6,491  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec09 091013 99.520 99.520 99.510 99.510 unch 0 2,101 +0
Mar10 091013 99.550 99.565 99.550 99.550 -0.025 0 814 +0
Jun10 091013 99.565 99.565 99.565 99.565 -0.005      
Sep10 091013 99.550 99.550 99.550 99.550 -0.005      
Dec10 091013 99.490 99.490 99.490 99.490 -0.005      
Mar11 091013 99.405 99.405 99.405 99.405 -0.005      
Jun11 091013 99.345 99.345 99.345 99.345 -0.005      
Sep11 091013 99.345 99.345 99.345 99.345 -0.005      
Dec11 091013 99.145 99.145 99.145 99.145 +0.020      
Mar12 091013 99.110 99.110 99.110 99.110 +0.020      
Total Volume and Open Interest 0 2,915 +0
3-Mth Euro-Yen(SGX)
Dec09 091013 99.50 99.51 99.50 99.51 +0.02 100 3,415 +0
Mar10 091013 99.55 99.55 99.54 99.54 +0.02 0 4,068 +0
Jun10 091013 99.56 99.56 99.56 99.56 +0.02 0 2,019 +0
Sep10 091013 99.56 99.56 99.54 99.54 +0.02 0 1,574 +0
Dec10 091013 99.49 99.49 99.49 99.49 +0.02 0 703 +0
Mar11 091013 99.40 99.40 99.40 99.40 +0.02 0 562 +0
Jun11 091013 99.34 99.34 99.34 99.34 +0.02 0 52 +0
Sep11 091013 99.34 99.34 99.34 99.34 +0.02 0 51 +0
Total Volume and Open Interest 100 13,916 +0
Japanese Gov't Bonds(SGX)
Dec09 091013 138.94 139.21 138.93 139.17 +0.03 3,098 16,706 -1,170
Mar10 091013 138.94 138.94 138.94 138.94 +0.03      
Jun10 091013 138.94 138.94 138.94 138.94 +0.03      
Total Volume and Open Interest 3,098 16,706 -1,170
Euro-Bund(EUREX)
Dec09 091013 122.26 122.60 122.19 122.55 +0.25 568,832 1,041,094 -7,406
Mar10 091013 122.10 122.34 122.10 122.34 +0.26 383 5,648 +373
Jun10 091013 121.95 121.95 121.95 121.95 +0.25 0 1 +0
Total Volume and Open Interest 569,215 1,046,743 -7,033
Euro-Bobl(EUREX)
Dec09 091013 115.62 115.90 115.55 115.88 +0.23 294,417 671,568 -6,271
Mar10 091013 115.68 115.74 115.68 115.74 +0.24 1 1,134 +0
Jun10 091013 115.18 115.18 115.18 115.18 +0.23      
Total Volume and Open Interest 294,418 672,702 -6,271
3-Mth Euribor(EUREX)
Dec09 091013 99.165 99.180 99.165 99.175 +0.015 228 12,559 -122
Mar10 091013 98.970 98.990 98.970 98.990 +0.015 774 5,494 -290
Jun10 091013 98.715 98.725 98.715 98.725 +0.035 112 5,188 -70
Total Volume and Open Interest 1,399 27,091 -409
Long Gilt(LIFFE)
Dec09 091013 120~13 120~23 120~05 120~13 -0~04 74,578 257,499 +4,323
Mar10 091013 118~26 118~26 118~26 118~26 -0~04 0 20 +0
Total Volume and Open Interest 74,578 257,519 +4,323
3-Mth Short Sterling(LIFFE)
Dec09 091013 99.39 99.42 99.39 99.40 -0.01 38,323 335,057 -12,310
Mar10 091013 99.15 99.20 99.13 99.18 +0.02 28,584 354,473 +1,465
Jun10 091013 98.73 98.80 98.71 98.78 +0.04 43,766 351,027 +2,434
Sep10 091013 98.27 98.35 98.24 98.32 +0.04 32,467 288,798 +723
Dec10 091013 97.82 97.88 97.78 97.86 +0.05 29,915 295,010 -1,509
Mar11 091013 97.42 97.48 97.38 97.45 +0.04 16,920 215,528 -2,094
Total Volume and Open Interest 229,009 2,324,920 -7,401
3-Mth Euribor(LIFFE)
Dec09 091013 99.155 99.185 99.150 99.175 +0.015 92,241 589,864 +5,716
Mar10 091013 98.970 99.000 98.955 98.990 +0.015 76,821 534,031 -3,659
Jun10 091013 98.685 98.730 98.665 98.725 +0.035 92,896 502,809 +2,451
Total Volume and Open Interest 616,294 3,100,227 -20,365
3-Mth Aus T-Bills(SFE)
Dec09 091013 95.81 95.87 95.80 95.84 +0.02 14,294 311,838 +3,965
Mar10 091013 95.20 95.26 95.19 95.25 +0.05 10,632 197,891 +3,193
Jun10 091013 94.84 94.89 94.83 94.87 +0.03 5,513 109,194 +427
Sep10 091013 94.59 94.63 94.57 94.61 +0.02 2,195 74,903 -539
Dec10 091013 94.37 94.40 94.36 94.38 +0.03 1,513 44,625 -619
Mar11 091013 94.21 94.22 94.20 94.21 +0.03 1,095 24,394 +26
Jun11 091013 94.10 94.12 94.07 94.12 +0.04 349 17,479 +79
Sep11 091013 94.03 94.07 93.99 94.07 +0.06 345 9,504 +92
Dec11 091013 93.95 94.03 93.90 94.03 +0.04 30 4,048 +30
Mar12 091013 93.93 93.93 93.93 93.93 -0.01 0 1,762 +0
Total Volume and Open Interest 35,966 796,232 +6,654
10-Year Aus T-Bonds(SFE)
Dec09 091013 94.59 94.64 94.57 94.62 +0.03 14,941 343,533 +1,151
Mar10 091013 94.62 94.62 94.62 94.62 +0.03      
Total Volume and Open Interest 14,941 343,533 +1,151
3-Year Aus T-Bonds(SFE)
Dec09 091013 94.84 94.90 94.83 94.89 +0.05 68,357 457,463 -20,033
Mar10 091013 94.89 94.89 94.89 94.89 +0.05      
Total Volume and Open Interest 68,357 457,463 -20,033
Gold(CMX)
Oct09 091013 1064.0 1068.4 1056.5 1064.2 +7.5 209 252 -45
Dec09 091013 1055.0 1069.7 1052.2 1065.0 +7.5 74,330 360,796 -5,034
Feb10 091013 1057.5 1070.5 1053.5 1066.3 +7.5 3,444 34,678 +1,253
Apr10 091013 1059.3 1071.4 1055.0 1067.5 +7.5 793 26,690 -18
Jun10 091013 1060.3 1072.3 1060.3 1068.7 +7.4 468 13,504 -131
Aug10 091013 1059.0 1073.0 1059.0 1070.3 +7.3 117 7,883 +50
Oct10 091013 1072.3 1072.3 1072.3 1072.3 +7.3 35 4,458 +29
Dec10 091013 1064.9 1077.7 1063.8 1074.6 +7.1 757 14,080 -108
Feb11 091013 1077.4 1077.4 1077.4 1077.4 +7.0 0 2,244 +0
Apr11 091013 1075.8 1080.4 1075.7 1080.4 +6.8 0 1,360 +0
Jun11 091013 1083.8 1083.8 1083.8 1083.8 +6.6 8 9,107 +5
Aug11 091013 1087.6 1087.6 1087.6 1087.6 +6.5 0 250 +0
Total Volume and Open Interest 80,303 498,551 -3,962
Silver(CMX)
Dec09 091013 1776.0 1807.5 1756.5 1784.0 +2.0 16,728 97,227 -348
Mar10 091013 1777.5 1801.5 1760.0 1787.3 +1.9 329 16,564 +201
May10 091013 1783.5 1789.2 1783.5 1789.2 +1.7 93 3,091 +27
Jul10 091013 1807.5 1808.0 1790.0 1791.0 +1.6 31 3,592 +2
Sep10 091013 1792.9 1792.9 1792.9 1792.9 +1.5 20 2,451 -20
Dec10 091013 1813.5 1815.5 1782.0 1796.4 +1.4 54 3,014 -19
Mar11 091013 1801.2 1801.2 1801.2 1801.2 +0.9 0 37 +0
Total Volume and Open Interest 17,280 133,797 -147
Platinum(NYMEX)
Oct09 091013 1357.8 1357.8 1352.8 1352.8 +13.4 15 78 -10
Jan10 091013 1346.4 1370.0 1343.0 1360.7 +13.4 1,020 30,186 -93
Apr10 091013 1373.5 1373.5 1361.9 1365.8 +13.3 20 397 +19
Total Volume and Open Interest 1,055 30,661 -84
Palladium(NYMEX)
Dec09 091013 328.60 337.90 327.50 329.80 unch 1,063 21,594 +75
Mar10 091013 333.80 336.00 330.70 330.70 -0.15 162 457 +106
Jun10 091013 332.05 332.20 332.05 332.20 -0.10 0 5 +0
Total Volume and Open Interest 1,225 22,056 +181
Copper(CMX)
Dec09 091013 284.50 288.55 275.60 279.45 -6.25 10,752 86,608 +693
Mar10 091013 285.90 289.60 277.35 280.90 -6.05 1,491 17,958 +658
May10 091013 282.25 282.25 278.00 281.10 -6.00 139 3,243 +47
Jul10 091013 282.40 282.40 280.25 281.00 -6.00 58 2,613 +18
Sep10 091013 281.15 281.25 279.25 280.60 -6.00 20 1,512 +14
Total Volume and Open Interest 12,908 122,198 +1,372
DJIA Index(CBOT)
Dec09 091013 9825 9843 9755 9809 -10 403 12,615 +133
Mar10 091013 9734 9770 9734 9751 -10 26 843 -12
Jun10 091013 9693 9703 9693 9693 -10      
Sep10 091013 9639 9649 9639 9639 -10      
Total Volume and Open Interest 429 13,458 +121
E-mini DJIA Index(CBOT)
Dec09 091013 9819 9848 9759 9809 -10 84,381 64,220 -2,928
Mar10 091013 9759 9786 9720 9751 -10 45 238 +13
Jun10 091013 9693 9693 9693 9693 -10 0 3 +0
Sep10 091013 9639 9639 9639 9639 -10      
Total Volume and Open Interest 84,426 64,461 -2,915
S & P 500(CME)
Dec09 091013 1071.00 1074.20 1063.10 1068.80 -2.70 11,670 379,821 +1,731
Mar10 091013 1062.80 1065.90 1058.90 1064.20 -2.70 5 4,315 -3
Jun10 091013 1060.10 1063.00 1055.00 1060.10 -2.90 0 179 +0
Sep10 091013 1057.10 1060.00 1052.00 1057.10 -2.90      
Total Volume and Open Interest 11,675 384,320 +1,728
S & P 500 E-Mini(Globex)
Dec09 091013 1071.00 1074.25 1063.00 1068.75 -2.75 1,060,806 2,319,235 +951
Mar10 091013 1064.75 1069.50 1058.75 1064.25 -2.75 951 5,696 +426
Total Volume and Open Interest 1,061,757 2,324,952 +1,377
NASDAQ 100(CME)
Dec09 091013 1727.30 1736.00 1720.00 1726.80 -1.00 1,003 19,711 +11
Mar10 091013 1724.80 1724.80 1724.80 1724.80 -1.00 0 5 +0
Jun10 091013 1723.80 1723.80 1723.80 1723.80 -1.00      
Total Volume and Open Interest 1,003 19,716 +11
NASDAQ 100 E-Mini(Globex)
Dec09 091013 1728.00 1735.80 1720.30 1726.80 -1.00 178,737 312,428 -6,564
Mar10 091013 1725.00 1733.00 1719.00 1724.80 -1.00 61 289 +4
Total Volume and Open Interest 178,798 312,718 -6,560
S & P Midcap 400(CME)
Dec09 091013 699.50 701.00 695.00 696.70 -3.30 21 2,487 -24
Mar10 091013 694.60 694.90 694.60 694.60 -3.30      
Jun10 091013 692.60 692.90 692.60 692.60 -3.30      
Total Volume and Open Interest 21 2,487 -24
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091013 10105 10135 10030 10075 -30 4,404 30,388 +408
Mar10 091013 10100 10130 10100 10100 -30      
Total Volume and Open Interest 4,404 30,388 +408
Nikkei 225(SGX)
Dec09 091013 10090 10125 10035 10090 +100 101,116 157,724 +640
Mar10 091013 10105 10105 10105 10105 +95 0 770 +0
Jun10 091013 10125 10125 10125 10125 +100 0 321 +0
Total Volume and Open Interest 101,266 160,021 +640
CAC 40(EURONEXT)
Oct09 091013 3840.0 3848.0 3790.0 3801.5 -41.0 191,266 518,082 +17,781
Nov09 091013 3825.5 3833.0 3776.5 3787.0 -41.5 91,402 113,277 +63,342
Dec09 091013 3818.0 3825.0 3770.0 3780.0 -40.5 9,900 48,297 +7,962
Total Volume and Open Interest 292,984 681,338 +89,225
Hang Seng Index(HKFE)
Oct09 091013 21385 21742 21366 21433 +18 45,104 82,711 +1,875
Nov09 091013 21350 21690 21328 21380 +40 547 842 +171
Dec09 091013 21315 21650 21315 21380 +23 132 4,706 -2
Total Volume and Open Interest 45,784 88,509 +2,042
DAX(EUREX)
Dec09 091013 5773.0 5792.0 5697.5 5722.0 -58.0 113,522 168,457 +2,001
Mar10 091013 5780.0 5789.5 5702.0 5725.0 -58.5 205 8,307 +104
Jun10 091013 5785.0 5796.0 5733.5 5733.5 -58.5 43 1,053 +26
Total Volume and Open Interest 113,770 177,817 +2,131
FT-SE 100(EURONEXT)
Dec09 091013 5185.50 5192.50 5121.00 5138.50 -39.50 81,267 617,469 +940
Mar10 091013 5138.50 5144.50 5090.00 5091.00 -39.50 60 4,557 -13
Jun10 091013 5047.50 5047.50 5047.50 5047.50 -39.50 2 561 +0
Total Volume and Open Interest 81,329 622,587 +927
SPI 200(SFE)
Dec09 091013 4763.0 4808.0 4759.0 4793.0 +35.0 18,604 210,728 +1,506
Mar10 091013 4763.0 4796.0 4763.0 4786.0 +34.0 17 4,656 -18
Jun10 091013 4806.0 4806.0 4806.0 4806.0 +34.0 0 1,410 +0
Total Volume and Open Interest 18,621 217,347 +1,488
GSCI(CME)
Oct09 091013 483.00 483.50 476.00 482.10 +4.10 3,524 5,470 -3,317
Nov09 091013 490.00 490.50 484.00 489.50 +4.40 3,718 12,835 +3,286
Dec09 091013 496.00 496.00 490.00 496.00 +5.00      
Total Volume and Open Interest 7,242 18,305 -31
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 unch 0 4  
Jan10 090519 430.00 430.00 430.00 430.00 unch 0 11  
Total Volume and Open Interest 1 197  
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