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 October 19, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091019 977.50 997.50 972.50 996.25 +18.75 72,628 162,151 -2,494
Jan10 091019 982.00 1001.75 977.50 1000.50 +18.50 29,721 158,850 +2,560
Mar10 091019 985.25 1003.75 980.75 1003.00 +17.75 7,064 49,478 +697
May10 091019 982.25 999.00 977.50 998.00 +15.75 3,988 27,872 +1,058
Jul10 091019 983.00 997.75 978.00 997.00 +14.75 4,628 35,226 +783
Aug10 091019 985.75 995.00 980.50 995.00 +14.50 371 895 +193
Sep10 091019 990.00 990.00 973.00 990.00 +17.00 81 211 +7
Nov10 091019 973.75 990.75 972.25 990.75 +16.75 3,014 42,621 +53
Jan11 091019 990.00 996.00 988.50 996.00 +17.50 13 255 +8
Mar11 091019 998.00 998.00 980.50 998.00 +17.50 0 73 +0
May11 091019 998.00 998.00 980.00 998.00 +18.00 0 8 +0
Jul11 091019 999.00 999.00 980.00 999.00 +19.00 0 20 +0
Aug11 091019 998.00 998.00 980.00 998.00 +18.00      
Sep11 091019 992.00 992.00 973.00 992.00 +19.00 0 1 +0
Total Volume and Open Interest 121,518 478,889 +2,862
Soybean Meal(CBOT)
Dec09 091019 294.10 299.20 291.60 298.30 +3.60 18,910 78,291 +1,779
Jan10 091019 291.60 296.20 288.90 294.60 +2.60 2,475 17,235 +427
Mar10 091019 290.60 294.00 287.00 292.10 +1.80 2,699 14,652 +758
May10 091019 288.30 290.50 284.00 288.70 +1.40 1,368 14,404 +70
Jul10 091019 285.70 289.80 283.80 288.10 +1.00 2,049 13,386 +269
Aug10 091019 287.00 289.00 286.90 287.60 +0.60 960 3,135 +25
Sep10 091019 287.60 287.60 286.60 286.60 +0.60 536 2,853 +30
Oct10 091019 284.70 284.70 284.60 284.70 +0.10 313 2,271 +0
Dec10 091019 283.10 286.40 282.30 285.20 +0.10 993 7,314 -260
Jan11 091019 285.70 285.70 285.60 285.70 +0.10 1 400 +0
Total Volume and Open Interest 30,330 154,164 +3,090
Soybean Oil(CBOT)
Dec09 091019 36.87 37.68 36.80 37.59 +0.65 30,620 110,132 -2,177
Jan10 091019 37.38 38.09 37.31 38.03 +0.65 10,017 68,784 +1,801
Mar10 091019 37.70 38.40 37.57 38.36 +0.66 4,143 24,144 +160
May10 091019 38.00 38.61 37.83 38.61 +0.65 1,784 10,493 +402
Jul10 091019 38.17 38.87 38.05 38.85 +0.64 1,313 11,771 +75
Aug10 091019 38.50 38.95 38.47 38.95 +0.64 215 1,053 +25
Sep10 091019 38.83 39.06 38.82 39.05 +0.64 23 947 +10
Oct10 091019 38.51 39.18 38.51 39.15 +0.64 105 575 +51
Dec10 091019 38.66 39.34 38.20 39.34 +0.68 282 9,716 +67
Jan11 091019 39.44 39.44 38.76 39.44 +0.68 0 7 +0
Total Volume and Open Interest 48,502 237,627 +414
Canola(WCE)
Nov09 091019 384.5 394.8 381.8 394.0 +6.7 6,819 38,189 -2,927
Jan10 091019 388.9 399.7 388.9 398.8 +7.5 5,833 60,561 +2,144
Mar10 091019 397.4 405.1 397.4 404.5 +8.1 375 5,907 +191
May10 091019 403.2 408.0 403.2 407.5 +7.2 20 1,413 +0
Jul10 091019 409.9 411.6 409.4 411.6 +9.2 42 1,189 +5
Total Volume and Open Interest 13,090 107,486 -587
Corn(CBOT)
Dec09 091019 371.50 387.75 369.25 386.25 +14.25 79,581 523,074 +1,916
Mar10 091019 383.50 399.50 381.50 398.00 +14.25 21,180 179,110 +1,549
May10 091019 391.50 408.00 390.75 407.00 +14.50 2,548 40,263 +147
Jul10 091019 400.00 415.75 398.00 414.50 +14.00 5,498 60,508 -217
Sep10 091019 415.00 420.00 411.75 419.75 +13.75 837 15,952 -1
Dec10 091019 412.00 425.00 409.50 425.00 +12.50 6,713 95,829 +499
Mar11 091019 422.00 434.00 422.00 434.00 +11.75 120 4,356 +131
May11 091019 431.25 440.00 428.00 440.00 +12.00 1 552 +1
Jul11 091019 437.00 446.50 437.00 446.50 +12.50 117 1,711 +76
Sep11 091019 437.50 437.50 426.00 437.50 +11.50 3 281 +1
Total Volume and Open Interest 116,758 928,935 +4,125
Wheat(CBOT)
Dec09 091019 497.25 523.00 495.75 517.75 +19.00 25,743 192,261 -728
Mar10 091019 517.75 541.00 515.25 536.50 +18.75 3,435 55,630 -312
May10 091019 533.00 552.00 533.00 548.00 +18.00 672 8,466 +252
Jul10 091019 539.25 563.50 538.50 558.75 +18.50 3,104 46,865 +207
Sep10 091019 562.25 575.00 561.50 572.75 +17.75 95 1,475 -18
Dec10 091019 582.00 600.00 582.00 596.25 +17.75 718 23,501 +185
Total Volume and Open Interest 34,134 330,274 -342
Wheat(KCBT)
Dec09 091019 509.75 534.00 508.25 528.75 +18.25 7,456 54,708 -877
Mar10 091019 525.75 549.00 525.75 544.25 +18.50 1,625 25,539 -285
May10 091019 547.25 559.75 545.00 555.75 +18.75 177 5,140 -30
Jul10 091019 547.00 572.00 546.75 567.00 +18.50 875 20,686 -108
Sep10 091019 568.75 581.50 568.75 578.50 +18.25 14 1,307 -2
Dec10 091019 576.00 601.25 576.00 596.00 +18.00 976 17,590 +138
Total Volume and Open Interest 11,132 125,357 -1,158
Wheat(MGE)
Dec09 091019 523.75 548.50 522.75 541.50 +15.00 2,216 17,734 -38
Mar10 091019 549.00 563.50 549.00 557.50 +14.75 630 9,484 -328
May10 091019 561.75 575.00 559.75 569.00 +15.50 312 3,577 -39
Jul10 091019 568.50 586.50 568.50 579.50 +15.25 866 7,595 +483
Sep10 091019 584.50 597.00 582.00 591.25 +15.50 134 2,029 +29
Total Volume and Open Interest 4,328 43,743 +180
Oats(CBOT)
Dec09 091019 251.75 261.00 251.75 259.00 +7.50 1,040 8,453 -106
Mar10 091019 265.00 273.25 265.00 271.75 +7.50 486 5,171 +386
May10 091019 279.50 279.50 272.00 279.50 +7.50 0 33 +3
Jul10 091019 287.50 287.50 280.00 287.50 +7.50 0 5 +0
Total Volume and Open Interest 1,526 13,702 +283
Rough Rice(CBOT)
Nov09 091019 13.63 13.90 13.57 13.87 +0.22 1,423 4,793 -802
Jan10 091019 13.85 14.13 13.80 14.11 +0.22 1,039 4,450 +688
Mar10 091019 14.19 14.33 14.12 14.33 +0.21 179 1,869 +118
May10 091019 14.48 14.57 14.36 14.57 +0.20 1 370 -1
Total Volume and Open Interest 2,642 12,479 +3
Live Cattle(CME)
Oct09 091019 84.150 84.930 84.100 84.700 +0.600 2,406 6,650 -206
Dec09 091019 85.950 86.600 85.700 86.450 +0.650 12,252 126,379 +639
Feb10 091019 86.450 86.950 86.350 86.850 +0.450 5,086 60,121 +166
Apr10 091019 88.450 89.000 88.450 88.950 +0.520 2,841 42,133 -331
Jun10 091019 85.535 86.080 85.535 85.980 +0.445 909 16,381 +135
Aug10 091019 86.050 86.250 85.750 86.200 +0.250 752 3,736 +108
Total Volume and Open Interest 24,582 259,554 +756
Feeder Cattle(CME)
Oct09 091019 94.800 95.100 94.600 94.800 +0.250 1,025 2,257 -354
Nov09 091019 95.330 95.800 95.150 95.535 +0.400 2,730 9,395 -528
Jan10 091019 96.000 96.385 95.800 96.035 +0.085 1,644 9,839 +694
Mar10 091019 97.000 97.100 96.700 96.700 -0.350 299 2,993 +83
Apr10 091019 97.750 98.000 97.600 97.785 -0.165 67 637 +45
May10 091019 98.500 98.950 98.400 98.750 -0.150 69 1,220 +19
Aug10 091019 99.800 99.800 99.550 99.800 unch 30 296 +13
Total Volume and Open Interest 5,864 26,637 -28
Lean Hogs(CME)
Dec09 091019 54.080 54.700 53.650 54.050 -0.050 10,404 72,250 +574
Feb10 091019 60.630 61.400 60.500 60.830 +0.030 4,128 33,832 -186
Apr10 091019 65.250 66.050 65.200 65.400 -0.030 944 20,805 +112
May10 091019 70.500 71.400 69.785 70.930 +0.045 30 1,170 +6
Jun10 091019 73.700 74.200 73.600 74.080 +0.045 611 12,930 +245
Jul10 091019 73.000 73.600 72.700 73.600 +0.350 101 3,788 +28
Aug10 091019 72.700 73.150 72.400 72.800 unch 80 2,900 -4
Oct10 091019 65.250 65.800 65.100 65.785 -0.015 60 1,500 +47
Total Volume and Open Interest 16,366 150,388 +828
Class III Milk(CME)
Oct09 091019 12.73 12.75 12.70 12.73 unch 94 3,664 +82
Nov09 091019 13.80 13.81 13.51 13.52 -0.28 390 4,022 -48
Dec09 091019 14.15 14.21 14.01 14.06 -0.13 213 4,579 -11
Jan10 091019 14.27 14.30 14.12 14.16 -0.13 199 2,219 +56
Feb10 091019 14.42 14.46 14.34 14.39 -0.07 111 1,520 +22
Total Volume and Open Interest 1,634 23,803 +98
Cocoa(ICE)
Dec09 091019 3271 3328 3241 3305 +32 7,418 54,115 -866
Mar10 091019 3292 3354 3274 3332 +29 4,056 37,423 -330
May10 091019 3293 3360 3293 3345 +32 270 14,711 +50
Jul10 091019 3327 3366 3327 3347 +34 75 5,245 -23
Sep10 091019 3324 3363 3324 3345 +34 38 3,947 +12
Dec10 091019 3286 3350 3286 3344 +33 218 3,278 +210
Mar11 091019 3315 3347 3315 3336 +32 83 6,764 +65
Total Volume and Open Interest 12,158 130,625 -882
Coffee "C"(ICE)
Dec09 091019 142.85 145.40 141.25 144.25 +1.40 16,445 70,740 +3,171
Mar10 091019 145.60 147.95 144.05 146.90 +1.40 6,237 25,529 +1,813
May10 091019 147.00 149.50 146.50 148.55 +1.45 2,172 10,861 +80
Jul10 091019 148.00 151.00 148.00 150.05 +1.45 921 3,696 +118
Sep10 091019 150.20 152.05 149.45 151.50 +1.40 398 3,904 +95
Dec10 091019 152.00 154.80 151.75 153.85 +1.45 209 2,639 +104
Total Volume and Open Interest 26,658 118,347 +5,328
Orange Juice(ICE)
Nov09 091019 114.80 117.00 114.05 115.65 +0.20 4,464 10,997 -6,239
Jan10 091019 117.85 119.80 117.50 118.95 +0.65 2,914 11,010 +1,947
Mar10 091019 121.70 123.10 121.00 122.00 +0.55 332 4,980 +61
May10 091019 125.75 125.75 124.75 124.75 +0.55 20 2,358 +3
Jul10 091019 127.80 127.80 127.80 127.80 +0.55 8 433 +2
Sep10 091019 130.50 130.50 130.50 130.50 +0.55 2 332 +0
Total Volume and Open Interest 7,742 30,292 -4,226
Sugar #11(ICE)
Mar10 091019 24.10 24.68 24.00 24.17 +0.26 49,801 368,721 -2,360
May10 091019 22.89 23.45 22.82 22.94 +0.10 17,461 91,580 -837
Jul10 091019 21.48 21.98 21.29 21.40 -0.06 10,643 121,379 +1,630
Oct10 091019 20.80 21.12 20.38 20.51 -0.13 3,319 83,133 +770
Mar11 091019 20.45 20.62 19.95 19.99 -0.23 1,858 47,574 +551
Total Volume and Open Interest 84,439 769,150 +357
London Cocoa(LCE)
Dec09 091019 2113 2139 2103 2126 +7 4,262 56,909 +938
Mar10 091019 2135 2165 2125 2153 +12 3,215 36,046 +226
May10 091019 2160 2189 2150 2176 +9 1,866 44,363 -43
Jul10 091019 2106 2125 2097 2118 +9 82 11,839 +9
Sep10 091019 2108 2108 2108 2108 +13 17 4,580 +8
Dec10 091019 2083 2099 2080 2095 +11 0 1,338 +0
Mar11 091019 2083 2083 2083 2083 +16 0 6,443 +0
Total Volume and Open Interest 6,123 153,166 +0
London Sugar(LCE)
Dec09 091019 604.80 612.00 599.00 603.20 +2.30 3,006 19,701 +555
Mar10 091019 618.50 627.00 613.90 618.40 +3.60 3,160 31,082 +284
May10 091019 605.00 610.80 598.80 602.80 +1.80 273 9,251 -25
Aug10 091019 579.90 585.40 571.30 574.40 -2.60 568 7,575 +240
Oct10 091019 555.60 556.00 543.30 544.50 -6.30 48 4,203 -22
Total Volume and Open Interest 7,057 72,689 +1,032
Cotton(ICE)
Dec09 091019 67.90 68.92 66.35 66.47 -1.74 9,246 115,369 +770
Mar10 091019 70.17 71.07 68.87 68.97 -1.41 1,817 38,030 +230
May10 091019 71.23 71.90 70.25 70.40 -0.83 112 3,314 -30
Jul10 091019 71.88 72.58 71.70 71.92 +0.04 170 6,531 -83
Oct10 091019 72.54 72.54 72.54 72.54 -0.01 8 75 +0
Dec10 091019 73.00 73.75 72.95 73.09 -0.18 166 4,840 -139
Total Volume and Open Interest 11,555 168,315 +772
Lumber(CME)
Nov09 091019 177.7 178.7 174.7 178.1 -0.6 323 2,486 -171
Jan10 091019 198.0 198.4 193.8 196.1 -1.9 295 5,965 +26
Mar10 091019 211.6 216.0 211.0 216.0 +1.8 41 415 -6
May10 091019 222.0 222.0 222.0 222.0 unch 1 43 +1
Total Volume and Open Interest 661 8,925 -149
Crude Oil(NYM)
Nov09 091019 78.56 79.69 78.05 79.61 +1.08 238,421 67,269 -30,743
Dec09 091019 79.12 80.05 78.45 79.96 +0.94 214,276 355,576 +9,353
Jan10 091019 79.53 80.52 78.93 80.43 +0.93 49,362 146,131 -3,832
Feb10 091019 80.30 80.99 79.47 80.96 +0.92 15,562 55,485 -320
Mar10 091019 80.70 81.50 80.09 81.41 +0.91 13,814 43,122 +1,429
Apr10 091019 80.82 81.80 80.40 81.80 +0.90 6,693 20,841 +409
May10 091019 81.02 82.18 81.02 82.18 +0.89 6,799 20,676 +1,303
Jun10 091019 81.49 82.55 81.35 82.54 +0.87 16,375 96,132 -1,226
Jul10 091019 81.63 82.82 81.63 82.82 +0.85 3,195 33,783 +673
Aug10 091019 82.05 83.05 81.95 83.05 +0.83 1,555 12,190 +5
Sep10 091019 82.48 83.30 82.48 83.30 +0.81 1,496 22,185 -166
Oct10 091019 82.68 83.58 82.68 83.58 +0.79 2,314 13,653 +83
Nov10 091019 82.81 84.27 82.81 83.91 +0.78 2,107 15,080 -148
Dec10 091019 83.65 84.34 82.98 84.24 +0.77 14,853 115,062 +1,613
Jan11 091019 84.42 84.42 84.42 84.42 +0.76 583 13,956 +128
Feb11 091019 84.58 84.58 84.58 84.58 +0.75 699 6,937 +424
Total Volume and Open Interest 594,117 1,261,304 -21,032
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091019 78.850 79.650 78.100 79.600 +1.075 9,026 4,656 +226
Dec09 091019 79.100 80.050 78.450 79.950 +0.925 3,001 4,003 +1,034
Jan10 091019 79.725 80.500 79.000 80.425 +0.925 108 475 +81
Feb10 091019 79.725 80.950 79.725 80.950 +0.900 3 219 -2
Mar10 091019 80.425 81.400 80.425 81.400 +0.900 3 134 +2
Apr10 091019 80.900 81.800 80.900 81.800 +0.900 0 2 +0
May10 091019 82.175 82.175 82.175 82.175 +0.875 0 3 +0
Jun10 091019 81.500 82.550 81.500 82.550 +0.875 4 9 +0
Jul10 091019 82.825 82.825 82.825 82.825 +0.850 5 7 +5
Total Volume and Open Interest 12,150 9,591 +1,346
Heating Oil(NYM)
Nov09 091019 204.24 205.40 202.05 205.22 +2.25 40,054 40,458 -2,460
Dec09 091019 208.65 208.65 205.36 208.43 +2.16 31,637 75,208 +3,430
Jan10 091019 210.17 211.96 208.88 211.81 +2.12 10,242 48,646 +763
Feb10 091019 212.22 214.28 211.21 214.22 +2.04 4,931 21,148 -164
Mar10 091019 214.17 215.61 213.04 215.61 +2.00 1,854 17,016 +211
Apr10 091019 213.60 216.19 213.60 216.19 +2.02 594 12,189 +78
May10 091019 217.04 217.04 217.04 217.04 +2.02 851 12,704 -31
Jun10 091019 215.60 218.06 215.30 218.04 +1.97 4,460 23,658 +998
Jul10 091019 217.50 219.74 217.48 219.74 +1.92 1,145 7,434 +79
Aug10 091019 219.00 221.94 219.00 221.94 +1.92 403 3,141 +49
Sep10 091019 221.75 224.24 221.75 224.24 +1.97 519 5,883 -104
Oct10 091019 224.25 226.44 224.00 226.44 +2.02 1,061 2,292 -130
Total Volume and Open Interest 101,024 316,085 +1,900
Gasoline(NYMEX)
Nov09 091019 198.04 199.37 196.30 198.72 +0.79 36,059 45,493 -2,655
Dec09 091019 199.41 200.90 197.80 200.29 +0.88 29,497 75,258 +8,031
Jan10 091019 201.25 203.11 200.39 202.73 +1.03 9,534 36,713 +690
Feb10 091019 203.88 205.25 202.64 205.04 +1.05 5,041 13,646 +626
Mar10 091019 206.04 207.30 205.25 207.30 +1.02 4,573 15,387 -318
Apr10 091019 218.13 219.48 217.80 219.48 +1.03 2,634 10,419 +887
May10 091019 220.03 220.03 220.03 220.03 +1.03 994 6,219 +227
Jun10 091019 217.90 220.33 217.59 220.33 +1.03 1,583 6,770 -159
Jul10 091019 219.00 220.38 217.86 220.38 +1.03 198 2,370 +6
Aug10 091019 220.10 220.23 220.10 220.23 +1.03 144 2,425 +67
Total Volume and Open Interest 90,952 225,657 +7,549
e-miNY RBOB Gasoline(NYM)
Nov09 091019 200.00 200.00 198.72 198.72 +0.79 1 4 +1
Dec09 091019 200.29 200.29 200.29 200.29 +0.88 0 5 +0
Jan10 091019 202.73 202.73 202.73 202.73 +1.03      
Feb10 091019 205.04 205.04 205.04 205.04 +1.05      
Total Volume and Open Interest 1 9 +1
Natural Gas(NYM)
Nov09 091019 4.770 4.916 4.672 4.835 +0.054 168,126 87,018 -11,378
Dec09 091019 5.739 5.817 5.597 5.758 +0.045 97,801 121,160 +4,368
Jan10 091019 6.059 6.120 5.917 6.073 +0.054 22,980 110,755 -1,782
Feb10 091019 6.077 6.161 5.978 6.127 +0.061 6,115 36,751 +214
Mar10 091019 5.998 6.092 5.910 6.054 +0.058 8,187 60,790 +1,720
Apr10 091019 5.947 6.041 5.872 6.009 +0.054 8,064 43,158 -601
May10 091019 5.930 6.078 5.926 6.049 +0.049 1,539 25,719 +299
Jun10 091019 6.085 6.145 6.001 6.117 +0.047 1,517 15,647 +241
Jul10 091019 6.140 6.223 6.095 6.200 +0.048 1,495 13,651 +287
Aug10 091019 6.158 6.291 6.158 6.270 +0.048 1,296 12,839 +647
Sep10 091019 6.206 6.346 6.206 6.327 +0.050 1,233 12,355 +240
Oct10 091019 6.385 6.508 6.360 6.482 +0.052 2,230 30,876 +199
Nov10 091019 6.813 6.870 6.813 6.847 +0.047 394 7,426 -23
Dec10 091019 7.102 7.228 7.069 7.207 +0.037 446 17,615 -49
Jan11 091019 7.385 7.448 7.385 7.432 +0.037 559 10,114 -108
Feb11 091019 7.377 7.438 7.377 7.417 +0.037 14 5,898 +0
Total Volume and Open Interest 323,375 729,721 -4,967
Brent Crude Oil(ICE)
Dec09 091019 77.09 77.87 76.51 77.77 +0.78 123,556 242,613 -4,198
Jan10 091019 77.80 78.55 77.23 78.47 +0.78 45,266 103,742 +1,389
Feb10 091019 78.35 79.20 77.92 79.15 +0.80 18,919 42,327 -511
Mar10 091019 79.23 79.80 78.63 79.77 +0.79 6,248 17,799 -999
Apr10 091019 79.90 80.39 79.25 80.38 +0.79 3,477 17,128 +486
May10 091019 80.51 80.99 79.86 80.98 +0.78 2,475 13,840 -11
Jun10 091019 81.07 81.55 80.40 81.53 +0.76 4,011 52,297 +791
Jul10 091019 81.66 82.02 81.19 82.02 +0.75 888 11,322 +19
Aug10 091019 82.00 82.44 81.61 82.44 +0.73 698 8,021 -201
Sep10 091019 82.85 82.85 82.85 82.85 +0.73 575 4,189 +56
Oct10 091019 83.23 83.23 83.23 83.23 +0.71 571 7,802 +201
Nov10 091019 83.54 83.54 83.54 83.54 +0.71 573 6,071 -65
Dec10 091019 83.46 83.90 82.80 83.85 +0.70 8,870 73,846 +183
Jan11 091019 84.16 84.16 84.16 84.16 +0.69 969 7,353 -93
Total Volume and Open Interest 222,143 696,453 -4,000
Gas Oil(ICE)
Nov09 091019 635.00 641.50 630.50 633.00 +7.75 54,743 90,453 +9,550
Dec09 091019 639.00 648.75 638.00 640.00 +7.25 60,805 126,047 -811
Jan10 091019 652.25 657.00 646.00 648.25 +7.25 27,844 69,747 +5,467
Feb10 091019 656.25 663.75 653.25 655.00 +7.00 8,564 29,528 +257
Mar10 091019 662.00 669.50 660.75 660.75 +7.00 4,471 31,008 -165
Apr10 091019 669.00 675.00 666.75 666.75 +7.00 1,811 16,048 -302
May10 091019 675.25 680.75 672.50 672.50 +6.75 1,058 15,873 -577
Jun10 091019 680.75 685.75 676.50 677.75 +6.50 1,853 45,822 +529
Jul10 091019 685.00 685.00 685.00 685.00 +6.25 372 12,875 -80
Aug10 091019 692.00 692.00 692.00 692.00 +6.00 119 12,298 +33
Total Volume and Open Interest 167,186 573,960 +14,171
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091019 1.860 1.890 1.860 1.888 +0.040 40 427 -14
Dec09 091019 1.825 1.845 1.825 1.839 +0.045 48 754 +6
Jan10 091019 1.795 1.808 1.795 1.800 +0.036 17 1,019 +11
Feb10 091019 1.794 1.800 1.794 1.795 +0.040 3 351 +3
Mar10 091019 1.795 1.808 1.795 1.800 +0.045 21 278 +4
Apr10 091019 1.789 1.790 1.789 1.790 +0.040 15 443 -5
May10 091019 1.790 1.790 1.790 1.790 +0.044 5 217 +4
Total Volume and Open Interest 218 5,375 +55
WTI Crude Oil(ICE)
Nov09 091019 78.60 79.67 78.03 79.61 +1.08 50,503 28,542 -4,095
Dec09 091019 79.09 80.04 78.42 79.96 +0.94 80,886 129,654 +4,432
Jan10 091019 79.50 80.51 78.92 80.43 +0.93 20,014 57,066 +1,369
Feb10 091019 79.98 80.96 79.51 80.96 +0.92 7,297 21,755 +2,020
Mar10 091019 80.40 81.43 79.95 81.41 +0.91 4,581 15,036 +817
Apr10 091019 80.49 81.80 80.35 81.80 +0.90 1,888 8,864 +199
May10 091019 80.89 82.18 80.85 82.18 +0.89 2,126 6,790 +279
Jun10 091019 81.35 82.63 81.25 82.54 +0.87 2,938 26,464 +493
Jul10 091019 82.69 82.91 82.48 82.82 +0.85 799 24,528 +118
Aug10 091019 83.05 83.05 83.05 83.05 +0.83 369 6,930 +119
Sep10 091019 83.30 83.30 83.30 83.30 +0.81 203 9,529 +24
Oct10 091019 83.58 83.58 83.58 83.58 +0.79 383 5,256 +80
Nov10 091019 82.81 83.91 82.81 83.91 +0.78 568 6,687 +112
Dec10 091019 83.14 84.24 83.03 84.24 +0.77 6,215 59,737 +1,112
Jan11 091019 84.42 84.42 84.42 84.42 +0.76 357 10,911 -28
Feb11 091019 84.58 84.58 84.58 84.58 +0.75 140 3,374 +0
Total Volume and Open Interest 180,375 497,639 +7,138
US Dollar Index(ICE)
Dec09 091019 75.800 76.070 75.250 75.505 -0.265 12,408 34,111 -249
Mar10 091019 76.215 76.330 75.775 75.805 -0.265 38 2,125 +28
Jun10 091019 76.085 76.085 76.085 76.085 -0.265 0 3 +0
Total Volume and Open Interest 12,446 36,239 -221
Australian Dollar(CME)
Dec09 091019 91.04 92.46 90.62 92.29 +1.05 96,823 115,109 -1,237
Mar10 091019 90.24 91.50 89.74 91.38 +1.05 97 986 +38
Jun10 091019 90.37 90.37 89.32 90.37 +1.05      
Total Volume and Open Interest 96,920 116,110 -1,199
British Pound(CME)
Dec09 091019 163.15 164.19 162.36 163.66 +0.15 125,902 102,601 -4,794
Mar10 091019 163.20 164.11 162.41 163.61 +0.15 97 220 +2
Jun10 091019 163.55 163.88 162.50 163.55 +0.15 2 116 +0
Total Volume and Open Interest 126,001 102,957 -4,792
Canadian Dollar(CME)
Dec09 091019 96.24 97.29 95.94 97.21 +0.86 68,145 108,649 +2,623
Mar10 091019 96.70 97.24 95.95 97.19 +0.86 266 2,004 -32
Jun10 091019 96.65 97.17 95.99 97.17 +0.88 2 365 +2
Sep10 091019 97.10 97.12 96.15 97.10 +0.90 3 393 +0
Total Volume and Open Interest 68,434 111,529 +2,593
Japanese Yen(CME)
Dec09 091019 109.98 110.70 109.77 110.29 +0.21 101,996 117,756 -3,703
Mar10 091019 110.20 110.74 109.90 110.38 +0.21 20 160 +2
Jun10 091019 110.52 110.76 110.12 110.52 +0.21 0 12 +0
Total Volume and Open Interest 102,016 117,949 -3,701
Swiss Franc(CME)
Dec09 091019 98.22 98.93 97.79 98.75 +0.47 45,991 53,698 -274
Mar10 091019 98.86 98.95 97.91 98.81 +0.48 14 87 +8
Jun10 091019 98.91 98.91 98.21 98.91 +0.45 0 5 +0
Total Volume and Open Interest 46,005 53,791 -266
EuroFX(CME)
Dec09 091019 148.97 149.65 148.26 149.42 +0.45 219,870 165,316 -4,639
Mar10 091019 148.99 149.53 148.22 149.33 +0.46 181 980 +51
Jun10 091019 149.25 149.26 148.22 149.23 +0.45 2 129 +2
Total Volume and Open Interest 220,053 166,432 -4,586
Mexican Peso(CME)
Oct09 091019 763.0 763.0 760.8 763.0 +2.2      
Nov09 091019 766.0 766.0 757.8 766.0 +8.2      
Total Volume and Open Interest 31,764 68,436 +7,476
Brazilian Real(CME)
Nov09 091019 582.25 584.15 582.25 582.25 -1.90      
Dec09 091019 581.95 581.95 580.00 580.75 -0.25 17 2,878 -9
Jan10 091019 575.50 577.65 575.50 575.50 -2.15      
Feb10 091019 572.75 574.75 572.75 572.75 -2.00      
Total Volume and Open Interest 18 2,881 -8
30-Year T-Bonds(CBOT)
Dec09 091019 119~140 120~060 119~020 119~290 +0~110 190,668 721,270 -1,537
Mar10 091019 118~270 119~110 118~270 119~090 +0~110 167 2,347 +6
Jun10 091019 117~290 117~290 117~190 117~290 +0~100 0 6 +0
Total Volume and Open Interest 190,835 723,623 -1,531
10-Year T-Notes(CBOT)
Dec09 091019 118~020 118~115 117~265 118~075 +0~035 712,649 1,231,763 -491
Mar10 091019 116~200 117~000 116~195 116~285 +0~040 486 14,722 +212
Jun10 091019 115~175 115~175 115~130 115~175 +0~045      
Total Volume and Open Interest 713,135 1,246,485 -279
5-Year T-Notes(CBOT)
Dec09 091019 115~119 116~014 115~099 116~005 +0~007 429,655 753,036 +5,503
Mar10 091019 114~093 114~093 114~086 114~093 +0~007 0 1,263 +0
Jun10 091019 113~053 113~053 113~046 113~053 +0~007      
Total Volume and Open Interest 429,655 754,299 +5,503
2 Year T-Notes(CBOT)
Dec09 091019 108~066 108~070 108~058 108~066 -0~001 258,976 948,147 +13,653
Mar10 091019 107~115 107~116 107~115 107~115 -0~001 0 13,871 +0
Jun10 091019 107~038 107~039 107~038 107~038 -0~001 2,930 3,480 +3,480
Total Volume and Open Interest 261,906 965,498 +17,133
Eurodollars(CME)
Dec09 091019 99.630 99.645 99.625 99.635 unch 154,146 990,624 -14,085
Mar10 091019 99.405 99.420 99.375 99.410 +0.015 205,793 1,020,526 +7,997
Jun10 091019 99.060 99.085 99.020 99.070 +0.025 286,576 889,971 -2,744
Sep10 091019 98.655 98.695 98.610 98.675 +0.030 232,953 695,408 -11,298
Dec10 091019 98.240 98.280 98.185 98.260 +0.030 391,129 810,953 -44,556
Mar11 091019 97.860 97.915 97.805 97.895 +0.030 254,796 499,006 -19,573
Jun11 091019 97.525 97.575 97.460 97.555 +0.030 202,344 499,341 -5,124
Sep11 091019 97.225 97.280 97.170 97.265 +0.035 162,018 346,918 -5,417
Dec11 091019 96.950 97.005 96.895 96.990 +0.035 74,972 228,466 -127
Mar12 091019 96.710 96.785 96.675 96.770 +0.035 63,970 167,012 +150
Jun12 091019 96.515 96.575 96.475 96.560 +0.035 49,720 141,206 -2,371
Sep12 091019 96.355 96.400 96.300 96.385 +0.035 43,869 93,714 -3,681
Dec12 091019 96.170 96.225 96.135 96.210 +0.035 14,055 52,852 -1,220
Mar13 091019 96.050 96.115 96.020 96.095 +0.035 10,410 54,241 +78
Jun13 091019 95.940 95.990 95.910 95.980 +0.035 5,872 39,442 -436
Sep13 091019 95.830 95.885 95.800 95.870 +0.035 5,503 48,057 -854
Dec13 091019 95.715 95.770 95.690 95.750 +0.035 3,797 27,960 -179
Mar14 091019 95.640 95.695 95.615 95.670 +0.035 3,019 27,129 -784
Total Volume and Open Interest 2,197,135 6,893,883 -105,295
30 Day Federal Funds(CBOT)
Oct09 091019 99.870 99.872 99.868 99.870 unch 6,080 46,547 -290
Nov09 091019 99.835 99.850 99.835 99.840 -0.005 14,929 66,217 +2,585
Dec09 091019 99.830 99.830 99.820 99.825 -0.005 8,736 61,737 +920
Jan10 091019 99.805 99.805 99.790 99.800 -0.005 11,671 62,204 +1,941
Feb10 091019 99.745 99.755 99.735 99.750 unch 15,014 65,889 -3,767
Mar10 091019 99.710 99.715 99.695 99.710 unch 6,619 35,959 -489
Total Volume and Open Interest 91,723 462,921 +7,410
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 091019 99.490 99.495 99.490 99.490 -0.015 0 2,130 +0
Mar10 091019 99.515 99.515 99.510 99.515 -0.015 0 614 +0
Jun10 091019 99.530 99.530 99.530 99.530 -0.015      
Sep10 091019 99.515 99.515 99.515 99.515 -0.015      
Dec10 091019 99.455 99.455 99.455 99.455 -0.015      
Mar11 091019 99.370 99.370 99.370 99.370 -0.015      
Jun11 091019 99.310 99.310 99.310 99.310 -0.015      
Sep11 091019 99.310 99.310 99.310 99.310 -0.015      
Dec11 091019 99.110 99.110 99.110 99.110 -0.015      
Mar12 091019 99.075 99.075 99.075 99.075 -0.015      
Total Volume and Open Interest 0 2,744 +0
3-Mth Euro-Yen(SGX)
Dec09 091019 99.49 99.49 99.49 99.49 -0.01 200 3,448 +40
Mar10 091019 99.51 99.51 99.51 99.51 -0.01 0 3,852 +0
Jun10 091019 99.53 99.53 99.53 99.53 -0.01 0 2,019 +0
Sep10 091019 99.51 99.51 99.51 99.51 -0.01 0 1,630 +0
Dec10 091019 99.45 99.45 99.45 99.45 -0.01 0 703 +0
Mar11 091019 99.36 99.36 99.36 99.36 -0.01 0 562 +0
Jun11 091019 99.31 99.31 99.31 99.31 -0.01 0 52 +0
Sep11 091019 99.31 99.31 99.31 99.31 -0.01 0 51 +0
Total Volume and Open Interest 200 13,789 +40
Japanese Gov't Bonds(SGX)
Dec09 091019 138.75 138.99 138.62 138.71 -0.13 1,469 16,144 -51
Mar10 091019 138.48 138.48 138.48 138.48 -0.13      
Jun10 091019 138.48 138.48 138.48 138.48 -0.13      
Total Volume and Open Interest 1,469 16,144 -51
Euro-Bund(EUREX)
Dec09 091019 121.34 121.46 121.10 121.30 -0.16 767,757 965,763 -19,363
Mar10 091019 121.04 121.19 120.60 121.04 -0.18 255 8,866 +148
Jun10 091019 120.70 120.70 120.70 120.70 -0.16 6 1 +0
Total Volume and Open Interest 768,018 974,630 -19,215
Euro-Bobl(EUREX)
Dec09 091019 115.11 115.24 114.97 115.16 -0.07 468,429 677,599 -19,976
Mar10 091019 114.84 114.94 114.84 114.94 -0.08 4 1,442 -194
Jun10 091019 114.46 114.46 114.46 114.46 -0.07      
Total Volume and Open Interest 468,433 679,041 -20,170
3-Mth Euribor(EUREX)
Dec09 091019 99.170 99.170 99.150 99.165 +0.010 1,655 11,220 -1,486
Mar10 091019 98.905 98.920 98.900 98.920 -0.005 135 6,553 +22
Jun10 091019 98.585 98.610 98.575 98.600 -0.015 83 5,288 +18
Total Volume and Open Interest 2,075 26,959 -1,393
Long Gilt(LIFFE)
Dec09 091019 118~19 118~22 118~10 118~18 -0~03 116,485 263,505 +3,794
Mar10 091019 116~30 116~30 116~30 116~30 -0~03 0 20 +0
Total Volume and Open Interest 116,485 263,525 +3,794
3-Mth Short Sterling(LIFFE)
Dec09 091019 99.40 99.40 99.36 99.37 -0.02 29,146 340,779 +5,874
Mar10 091019 99.16 99.16 99.12 99.13 -0.02 81,264 369,765 +17,003
Jun10 091019 98.70 98.72 98.66 98.68 -0.02 84,301 341,814 -14,386
Sep10 091019 98.20 98.22 98.15 98.18 -0.01 82,437 293,993 -945
Dec10 091019 97.69 97.72 97.64 97.68 -0.01 106,285 279,274 -18,559
Mar11 091019 97.26 97.30 97.22 97.26 -0.01 76,226 217,242 +1,065
Total Volume and Open Interest 537,918 2,335,310 -4,186
3-Mth Euribor(LIFFE)
Dec09 091019 99.155 99.180 99.145 99.165 +0.010 80,830 575,841 -18,564
Mar10 091019 98.925 98.940 98.895 98.920 -0.005 121,837 575,301 +15,018
Jun10 091019 98.615 98.620 98.565 98.600 -0.015 167,666 520,622 +8,893
Total Volume and Open Interest 986,163 3,143,163 +13,832
3-Mth Aus T-Bills(SFE)
Dec09 091019 95.65 95.69 95.57 95.66 +0.02 18,847 321,144 +4,807
Mar10 091019 94.98 95.03 94.86 94.98 +0.01 10,352 207,614 +2,639
Jun10 091019 94.59 94.64 94.48 94.58 unch 6,322 117,953 +1,169
Sep10 091019 94.31 94.34 94.20 94.30 unch 1,737 75,200 +523
Dec10 091019 94.10 94.13 94.00 94.08 -0.01 1,120 45,636 -372
Mar11 091019 93.95 93.99 93.92 93.92 -0.02 430 25,360 -254
Jun11 091019 93.82 93.89 93.75 93.80 -0.01 659 17,828 +51
Sep11 091019 93.72 93.74 93.69 93.72 -0.01 263 9,813 +154
Dec11 091019 93.64 93.64 93.64 93.64 -0.01 0 4,133 +0
Mar12 091019 93.59 93.59 93.59 93.59 -0.01 0 1,742 +0
Total Volume and Open Interest 39,730 827,007 +8,717
10-Year Aus T-Bonds(SFE)
Dec09 091019 94.37 94.41 94.32 94.35 -0.01 23,078 344,679 -5,456
Mar10 091019 94.35 94.35 94.35 94.35 -0.01      
Total Volume and Open Interest 23,078 344,679 -5,456
3-Year Aus T-Bonds(SFE)
Dec09 091019 94.65 94.69 94.55 94.63 -0.01 83,086 511,181 +5,257
Mar10 091019 94.63 94.63 94.63 94.63 -0.01      
Total Volume and Open Interest 83,086 511,181 +5,257
Gold(CMX)
Oct09 091019 1053.6 1061.2 1049.2 1057.3 +6.6 76 225 -16
Dec09 091019 1053.5 1065.8 1048.6 1058.1 +6.6 121,668 371,405 +2,380
Feb10 091019 1053.7 1066.8 1049.9 1059.3 +6.6 602 38,038 -59
Apr10 091019 1056.2 1068.0 1051.2 1060.3 +6.5 440 27,114 +55
Jun10 091019 1055.6 1069.0 1053.2 1061.5 +6.5 146 13,214 +90
Aug10 091019 1056.0 1070.0 1056.0 1063.0 +6.5 21 8,264 +5
Oct10 091019 1065.0 1065.0 1065.0 1065.0 +6.4 0 4,534 +0
Dec10 091019 1063.7 1074.7 1058.8 1067.4 +6.4 2,109 15,473 +828
Feb11 091019 1074.2 1074.2 1070.4 1070.4 +6.4 0 2,244 +0
Apr11 091019 1073.6 1073.6 1073.6 1073.6 +6.4 0 1,359 +0
Jun11 091019 1077.2 1077.2 1077.2 1077.2 +6.4 101 9,135 -99
Aug11 091019 1081.2 1081.2 1081.2 1081.2 +6.4 0 250 +0
Total Volume and Open Interest 125,365 514,718 +3,327
Silver(CMX)
Dec09 091019 1748.5 1787.5 1727.0 1762.5 +20.5 27,819 97,713 -216
Mar10 091019 1754.5 1790.5 1732.5 1765.7 +20.5 1,856 17,165 +355
May10 091019 1738.5 1778.5 1738.5 1767.5 +20.5 79 3,933 +46
Jul10 091019 1752.0 1769.3 1751.5 1769.3 +20.5 40 3,618 +10
Sep10 091019 1771.3 1771.3 1771.3 1771.3 +20.5 16 2,435 +16
Dec10 091019 1762.0 1775.0 1755.0 1774.3 +20.2 872 3,402 -621
Mar11 091019 1779.2 1779.2 1779.2 1779.2 +20.2 0 37 +0
Total Volume and Open Interest 30,807 136,387 -311
Platinum(NYMEX)
Oct09 091019 1344.2 1358.1 1337.2 1358.1 +16.4 26 64 -7
Jan10 091019 1348.5 1366.5 1341.3 1364.2 +15.7 2,092 31,925 +306
Apr10 091019 1351.0 1369.3 1351.0 1369.3 +15.7 31 514 +29
Total Volume and Open Interest 2,149 32,503 +328
Palladium(NYMEX)
Dec09 091019 331.00 336.60 328.20 334.40 +3.75 782 21,170 +208
Mar10 091019 331.95 337.60 331.95 335.20 +3.80 63 911 +44
Jun10 091019 336.70 336.70 336.70 336.70 +3.80 0 7 +0
Total Volume and Open Interest 845 22,088 +252
Copper(CMX)
Dec09 091019 284.55 296.90 280.55 296.65 +12.10 16,610 86,495 -679
Mar10 091019 283.10 298.20 283.10 298.00 +11.90 2,841 19,223 +299
May10 091019 288.50 298.50 288.50 298.50 +11.85 301 3,762 +205
Jul10 091019 283.00 298.60 283.00 298.60 +11.85 11 2,618 -9
Sep10 091019 294.00 298.30 294.00 298.30 +11.85 0 1,529 +0
Total Volume and Open Interest 21,353 123,341 -323
DJIA Index(CBOT)
Dec09 091019 9889 10062 9878 10011 +87 651 13,450 +795
Mar10 091019 9953 9953 9866 9953 +87 8 888 +1
Jun10 091019 9895 9895 9808 9895 +87      
Sep10 091019 9841 9841 9754 9841 +87      
Total Volume and Open Interest 659 14,338 +796
E-mini DJIA Index(CBOT)
Dec09 091019 9912 10064 9874 10011 +87 150,071 59,590 -2,367
Mar10 091019 9824 9992 9820 9953 +87 69 309 +11
Jun10 091019 9895 9895 9895 9895 +87 0 9 +0
Sep10 091019 9841 9841 9841 9841 +87      
Total Volume and Open Interest 150,140 59,908 -2,356
S & P 500(CME)
Dec09 091019 1080.10 1096.70 1076.10 1091.10 +9.10 19,940 381,851 +1,422
Mar10 091019 1081.00 1091.80 1080.50 1086.40 +9.10 1 4,329 -37
Jun10 091019 1082.30 1087.70 1076.20 1082.30 +9.10 0 180 +0
Sep10 091019 1079.30 1084.70 1073.20 1079.30 +9.10      
Total Volume and Open Interest 19,941 386,365 +1,385
S & P 500 E-Mini(Globex)
Dec09 091019 1080.25 1096.75 1076.25 1091.00 +9.00 2,017,636 2,362,701 +6,695
Mar10 091019 1075.25 1092.00 1072.00 1086.50 +9.25 2,332 11,278 +726
Total Volume and Open Interest 2,019,970 2,374,000 +7,421
NASDAQ 100(CME)
Dec09 091019 1729.00 1757.00 1723.80 1750.30 +18.80 3,311 20,250 +295
Mar10 091019 1748.30 1748.50 1748.30 1748.30 +18.80 3 7 +2
Jun10 091019 1747.30 1747.50 1747.30 1747.30 +18.80      
Total Volume and Open Interest 3,314 20,257 +297
NASDAQ 100 E-Mini(Globex)
Dec09 091019 1730.00 1756.50 1723.30 1750.30 +18.80 333,540 321,582 -3,990
Mar10 091019 1722.30 1754.00 1721.80 1748.30 +18.80 1,007 1,162 +774
Total Volume and Open Interest 334,547 322,745 -3,216
S & P Midcap 400(CME)
Dec09 091019 708.00 716.00 701.30 710.60 +6.20 37 2,450 -17
Mar10 091019 708.50 709.30 708.50 708.50 +6.20      
Jun10 091019 706.50 707.30 706.50 706.50 +6.20      
Total Volume and Open Interest 37 2,450 -17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091019 10305 10365 10265 10310 +95 8,543 30,699 -168
Mar10 091019 10335 10365 10335 10335 +95      
Total Volume and Open Interest 8,543 30,699 -168
Nikkei 225(SGX)
Dec09 091019 10295 10300 10130 10240 -40 86,185 169,227 +5,066
Mar10 091019 10260 10260 10260 10260 -55 13 840 +0
Jun10 091019 10280 10280 10280 10280 -35 20 321 -20
Total Volume and Open Interest 86,684 172,402 +5,106
CAC 40(EURONEXT)
Nov09 091019 3823.0 3880.0 3820.5 3878.5 +65.0 126,730 398,691 +36,378
Dec09 091019 3818.5 3871.5 3817.5 3870.5 +64.0 1,651 51,265 -1,469
Jan10 091019 3870.5 3870.5 3870.5 3870.5        
Hang Seng Index(HKFE)
Oct09 091019 21748 22289 21734 22139 +136 54,705 87,123 +555
Nov09 091019 21700 22222 21688 22074 +129 612 1,328 +136
Dec09 091019 21694 22217 21694 22067 +127 327 5,051 +54
Total Volume and Open Interest 55,666 93,786 +745
DAX(EUREX)
Dec09 091019 5769.5 5861.0 5762.0 5855.0 +93.0 179,912 172,341 +2,059
Mar10 091019 5779.5 5861.0 5767.0 5859.5 +93.0 898 10,474 +537
Jun10 091019 5822.5 5869.5 5819.5 5868.5 +92.5 50 1,061 -2
Total Volume and Open Interest 180,860 183,876 +2,594
FT-SE 100(EURONEXT)
Dec09 091019 5182.50 5255.50 5182.00 5249.00 +72.00 130,232 607,872 -8,735
Mar10 091019 5168.00 5201.00 5166.00 5201.00 +72.00 111 4,941 +10
Jun10 091019 5158.00 5158.00 5158.00 5158.00 +72.00 41 541 -20
Total Volume and Open Interest 130,384 613,354 -8,745
SPI 200(SFE)
Dec09 091019 4846.0 4865.0 4772.0 4809.0 -41.0 25,642 204,770 +1,970
Mar10 091019 4836.0 4836.0 4802.0 4806.0 -41.0 170 4,661 +4
Jun10 091019 4826.0 4826.0 4826.0 4826.0 -41.0 42 1,415 +3
Total Volume and Open Interest 25,854 211,613 +2,000
GSCI(CME)
Nov09 091019 509.75 515.50 508.00 515.50 +5.10 1,011 19,255 +527
Dec09 091019 521.00 521.00 515.00 521.00 +5.00      
Jan10 091019 524.00 524.00 518.00 524.00 +5.50      
Total Volume and Open Interest 1,011 19,255 +527
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