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 Fri October 23, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091023 1005.00 1028.00 1001.00 1006.00 +0.50 100,527 124,681 -9,429
Jan10 091023 1006.50 1029.25 1002.50 1007.50 +0.50 46,515 181,326 +6,529
Mar10 091023 1005.00 1027.00 1002.00 1006.75 unch 19,215 55,281 +3,609
May10 091023 1003.50 1019.00 994.50 999.00 -1.00 7,062 28,866 +181
Jul10 091023 998.00 1015.75 992.50 997.00 -1.25 6,842 43,608 +1,121
Aug10 091023 1006.75 1006.75 991.00 992.75 -1.75 136 1,186 +21
Sep10 091023 989.50 990.00 980.00 983.50 -3.50 24 208 +5
Nov10 091023 986.00 1000.00 976.25 981.50 -6.50 5,280 45,375 +1,028
Jan11 091023 998.50 1003.25 986.00 986.00 -7.50 6 283 +3
Mar11 091023 988.00 995.00 988.00 988.00 -7.00 2 76 +2
May11 091023 989.00 996.00 989.00 989.00 -7.00 15 42 +0
Jul11 091023 990.00 997.00 990.00 990.00 -7.00 0 16 +0
Aug11 091023 987.00 994.00 987.00 987.00 -7.00      
Sep11 091023 978.00 985.00 978.00 978.00 -7.00 0 1 +0
Total Volume and Open Interest 185,636 482,195 +3,072
Soybean Meal(CBOT)
Dec09 091023 300.50 309.00 299.50 303.30 +2.50 25,166 70,999 -2,263
Jan10 091023 295.00 302.40 292.70 296.50 +2.00 4,752 18,604 +802
Mar10 091023 291.00 298.10 289.40 293.40 +2.30 4,568 17,858 +492
May10 091023 289.20 293.70 286.40 289.00 +2.30 2,475 13,074 +153
Jul10 091023 286.00 291.80 284.90 288.00 +2.00 1,838 13,489 +138
Aug10 091023 290.30 290.40 283.30 287.20 +1.80 189 3,205 +22
Sep10 091023 286.60 287.00 283.00 286.00 +2.10 190 2,907 -16
Oct10 091023 284.50 284.50 279.30 284.50 +2.30 103 2,247 -47
Dec10 091023 284.60 286.00 279.00 285.30 +2.80 436 7,234 +7
Jan11 091023 285.80 285.80 283.00 285.80 +2.80 4 416 +0
Total Volume and Open Interest 39,721 150,271 -712
Soybean Oil(CBOT)
Dec09 091023 38.35 38.75 37.86 37.94 -0.36 40,283 105,653 -5,061
Jan10 091023 38.85 39.18 38.30 38.38 -0.37 11,362 73,298 +519
Mar10 091023 39.15 39.52 38.64 38.73 -0.36 4,365 27,732 +1,087
May10 091023 39.43 39.74 38.90 38.99 -0.35 1,865 11,753 -332
Jul10 091023 39.60 39.94 39.15 39.24 -0.35 1,812 11,406 -292
Aug10 091023 39.57 39.65 39.33 39.34 -0.35 129 994 -38
Sep10 091023 39.44 39.79 39.44 39.44 -0.35 36 994 +2
Oct10 091023 39.73 39.80 39.52 39.52 -0.37 14 628 +13
Dec10 091023 40.45 40.49 39.70 39.75 -0.35 139 9,563 +35
Jan11 091023 39.95 40.25 39.95 39.95 -0.30 0 7 +0
Total Volume and Open Interest 60,005 242,033 -4,067
Canola(WCE)
Nov09 091023 380.0 389.0 377.8 380.4 -3.2 4,552 22,858 -1,713
Jan10 091023 388.5 397.3 386.1 387.7 -3.8 13,539 66,374 +165
Mar10 091023 399.5 402.0 393.0 394.6 -4.9 1,624 5,608 -106
May10 091023 403.3 407.0 397.3 398.8 -3.7 13 1,492 +5
Jul10 091023 410.0 410.0 401.9 401.9 -8.1 100 1,356 +75
Total Volume and Open Interest 19,928 98,035 -1,474
Corn(CBOT)
Dec09 091023 403.25 413.50 395.00 397.75 -5.75 121,943 534,105 -617
Mar10 091023 414.25 424.50 407.00 409.25 -5.50 34,559 189,737 +3,010
May10 091023 423.00 432.75 416.75 417.50 -6.00 6,352 42,318 +668
Jul10 091023 429.50 439.25 423.75 424.75 -5.50 11,590 64,841 +1,784
Sep10 091023 432.00 438.50 426.50 426.75 -5.50 1,197 16,750 +81
Dec10 091023 434.50 440.00 427.50 429.75 -5.25 12,380 103,495 +3,216
Mar11 091023 443.00 447.00 435.00 437.75 -5.25 291 5,478 +240
May11 091023 450.00 451.00 443.25 443.25 -4.75 24 556 -2
Jul11 091023 455.00 458.75 448.25 450.25 -5.25 230 2,481 +166
Sep11 091023 441.25 446.50 441.25 441.25 -5.25 9 287 +3
Total Volume and Open Interest 189,149 968,048 +8,949
Wheat(CBOT)
Dec09 091023 551.75 574.75 546.75 547.75 -4.00 53,245 190,170 -1,627
Mar10 091023 568.00 593.00 565.50 566.75 -2.50 10,073 58,666 +604
May10 091023 580.00 602.50 578.00 579.00 -1.00 4,855 9,216 -148
Jul10 091023 586.00 611.50 580.00 589.25 +1.25 9,573 45,179 +204
Sep10 091023 596.50 618.25 595.75 600.00 +4.25 578 1,389 -78
Dec10 091023 620.00 643.25 620.00 625.75 +5.25 1,618 24,235 +368
Total Volume and Open Interest 80,382 331,306 -475
Wheat(KCBT)
Dec09 091023 552.25 577.00 548.50 549.50 -3.50 11,358 53,024 -1,209
Mar10 091023 566.25 593.00 565.25 566.00 -2.25 3,421 28,308 +167
May10 091023 584.00 603.25 577.00 577.00 -2.75 237 5,021 -2
Jul10 091023 590.25 615.75 588.00 588.25 -3.00 2,060 21,266 +461
Sep10 091023 602.00 624.50 599.50 599.50 -3.00 148 1,351 +17
Dec10 091023 620.00 644.00 617.25 617.25 -3.00 476 17,964 +158
Total Volume and Open Interest 17,713 127,357 -397
Wheat(MGE)
Dec09 091023 560.00 583.00 557.75 560.75 +0.50 3,765 17,574 -23
Mar10 091023 575.50 599.25 575.25 578.00 +1.25 899 10,349 +230
May10 091023 588.00 611.50 588.00 591.25 +3.25 253 3,600 -73
Jul10 091023 604.50 622.75 599.25 603.50 +3.75 533 7,360 -75
Sep10 091023 611.25 635.00 611.25 615.25 +3.25 149 2,017 +82
Total Volume and Open Interest 5,803 44,505 +289
Oats(CBOT)
Dec09 091023 263.75 268.00 250.25 250.25 -14.00 507 8,319 -34
Mar10 091023 277.25 281.00 263.50 263.75 -13.50 143 5,519 +120
May10 091023 269.25 284.75 269.25 271.75 -13.00 0 33 +0
Jul10 091023 277.50 293.25 274.75 280.25 -13.00 7 15 -2
Total Volume and Open Interest 671 13,972 +98
Rough Rice(CBOT)
Nov09 091023 13.56 13.69 13.39 13.43 -0.11 767 3,471 -470
Jan10 091023 13.76 13.94 13.62 13.69 -0.11 775 5,917 +549
Mar10 091023 14.07 14.12 13.93 13.93 -0.11 36 1,895 +14
May10 091023 14.18 14.29 14.18 14.18 -0.11 0 370 +0
Total Volume and Open Interest 1,578 12,676 +93
Live Cattle(CME)
Oct09 091023 86.450 86.450 85.885 86.350 +0.400 1,204 3,202 -534
Dec09 091023 87.550 87.930 87.180 87.400 +0.015 12,084 127,163 +699
Feb10 091023 87.885 88.150 87.400 87.750 unch 5,461 63,460 +470
Apr10 091023 89.700 89.885 89.385 89.480 -0.100 3,283 43,011 +596
Jun10 091023 86.850 87.050 86.400 86.400 -0.280 1,663 19,718 +916
Aug10 091023 86.800 86.800 86.200 86.385 -0.250 345 4,305 +157
Total Volume and Open Interest 24,296 265,293 +2,318
Feeder Cattle(CME)
Oct09 091023 94.750 94.750 94.150 94.250 -0.200 319 1,600 -61
Nov09 091023 96.400 96.700 95.450 95.480 -0.920 2,057 7,248 -164
Jan10 091023 96.730 97.000 95.700 95.800 -0.880 2,406 12,672 +1,035
Mar10 091023 97.300 97.450 96.450 96.680 -0.500 257 3,249 +66
Apr10 091023 97.885 97.885 97.180 97.400 -0.650 41 656 -7
May10 091023 98.750 98.750 97.650 98.000 -0.700 80 1,300 +6
Aug10 091023 99.400 99.700 99.300 99.300 -0.450 11 309 +1
Total Volume and Open Interest 5,171 27,036 +876
Lean Hogs(CME)
Dec09 091023 53.900 54.250 52.785 53.035 -0.700 7,689 72,469 -652
Feb10 091023 60.830 61.100 59.850 60.450 -0.285 2,253 35,555 +154
Apr10 091023 65.600 65.900 65.000 65.200 -0.275 590 21,618 +109
May10 091023 70.975 71.000 70.050 70.930 -0.045 19 1,194 +7
Jun10 091023 74.400 74.475 73.635 74.080 -0.205 638 13,419 +259
Jul10 091023 74.180 74.180 73.400 73.975 unch 322 4,013 +121
Aug10 091023 73.500 73.650 73.135 73.535 +0.085 42 2,971 +4
Oct10 091023 66.500 66.800 66.400 66.785 -0.015 69 2,058 -1
Total Volume and Open Interest 11,656 154,635 +33
Class III Milk(CME)
Oct09 091023 12.74 12.79 12.70 12.78 +0.06 676 3,550 -52
Nov09 091023 13.66 13.84 13.65 13.80 +0.11 105 4,078 -53
Dec09 091023 14.58 14.75 14.51 14.68 +0.10 164 4,826 +54
Jan10 091023 14.74 14.79 14.60 14.75 +0.06 164 2,312 +10
Feb10 091023 14.75 14.87 14.70 14.79 +0.05 71 1,574 +15
Total Volume and Open Interest 1,722 24,630 +211
Cocoa(ICE)
Dec09 091023 3392 3412 3348 3365 -27 6,209 56,876 +1,030
Mar10 091023 3436 3439 3375 3390 -29 1,765 39,620 +273
May10 091023 3424 3444 3382 3397 -30 182 14,892 +56
Jul10 091023 3427 3431 3376 3390 -32 116 5,523 +25
Sep10 091023 3418 3430 3374 3386 -33 75 4,045 +1
Dec10 091023 3428 3428 3382 3382 -34 51 3,242 -6
Mar11 091023 3424 3424 3366 3379 -30 29 6,956 +23
Total Volume and Open Interest 8,427 137,610 +1,402
Coffee "C"(ICE)
Dec09 091023 143.25 143.25 135.95 137.15 -6.50 11,113 74,296 +62
Mar10 091023 145.55 145.90 138.85 140.05 -6.35 3,653 27,109 -216
May10 091023 147.20 147.20 140.75 141.85 -6.20 1,282 11,505 +308
Jul10 091023 148.75 149.10 142.90 143.55 -6.00 607 4,142 +157
Sep10 091023 150.60 150.60 144.55 145.25 -5.80 229 4,099 +32
Dec10 091023 152.85 152.85 146.70 147.60 -5.75 151 3,130 +114
Total Volume and Open Interest 17,091 125,381 +495
Orange Juice(ICE)
Nov09 091023 112.60 112.85 110.00 110.60 -3.00 2,290 6,297 -1,488
Jan10 091023 116.00 116.70 114.00 114.65 -2.90 3,179 15,808 +1,436
Mar10 091023 120.00 120.00 117.50 118.00 -2.90 447 5,523 +350
May10 091023 122.75 122.75 121.00 121.20 -2.80 79 2,443 +63
Jul10 091023 126.00 126.00 124.00 124.10 -3.10 12 453 +12
Sep10 091023 127.00 127.00 127.00 127.00 -2.85 0 332 +0
Total Volume and Open Interest 6,007 31,039 +373
Sugar #11(ICE)
Mar10 091023 23.23 23.54 22.84 23.12 +0.04 51,897 367,571 -5,057
May10 091023 22.40 22.50 21.92 22.13 -0.01 14,693 96,536 +1,628
Jul10 091023 21.01 21.10 20.65 20.85 +0.05 6,366 120,202 -828
Oct10 091023 20.18 20.25 19.82 20.01 +0.08 1,848 85,740 -425
Mar11 091023 19.63 19.70 19.34 19.49 +0.08 386 48,339 +154
Total Volume and Open Interest 75,906 774,563 -4,489
London Cocoa(LCE)
Dec09 091023 2160 2193 2157 2174 +15 4,143 56,055 -737
Mar10 091023 2194 2221 2190 2207 +16 2,925 37,706 +600
May10 091023 2216 2244 2214 2232 +17 1,349 45,199 +346
Jul10 091023 2144 2165 2140 2161 +16 43 13,347 +13
Sep10 091023 2134 2151 2128 2147 +17 44 4,810 +25
Dec10 091023 2131 2131 2131 2131 +17 48 1,414 +21
Mar11 091023 2108 2113 2107 2113 +17 0 6,200 +0
Total Volume and Open Interest 9,217 152,004 +0
London Sugar(LCE)
Dec09 091023 590.90 591.30 574.90 583.50 -3.60 2,299 18,172 +46
Mar10 091023 608.00 608.00 583.60 600.90 -3.40 2,878 32,251 +457
May10 091023 593.00 593.20 570.00 590.80 -1.10 699 9,639 +177
Aug10 091023 565.70 565.70 554.70 564.50 +1.20 214 8,064 -2
Oct10 091023 536.00 537.80 526.60 536.70 +3.70 181 4,308 +44
Total Volume and Open Interest 6,281 73,303 +714
Cotton(ICE)
Dec09 091023 68.45 68.84 66.71 67.38 -1.17 8,123 120,380 +833
Mar10 091023 70.70 70.95 69.10 69.87 -0.81 2,496 41,757 +833
May10 091023 71.94 72.19 70.83 71.19 -0.74 150 3,988 +11
Jul10 091023 72.94 73.24 72.06 72.30 -0.73 257 8,662 +173
Oct10 091023 72.61 72.87 72.61 72.85 -0.73 15 113 +0
Dec10 091023 74.00 74.30 73.05 73.45 -0.64 80 5,549 +34
Total Volume and Open Interest 11,166 180,635 +1,917
Lumber(CME)
Nov09 091023 175.8 177.0 173.9 174.5 unch 273 2,253 -102
Jan10 091023 194.5 197.0 193.4 194.0 unch 242 6,159 +4
Mar10 091023 214.5 215.9 213.5 213.5 -0.5 125 679 +71
May10 091023 224.3 224.3 224.3 224.3 +0.3 0 44 +0
Total Volume and Open Interest 640 9,151 -27
Crude Oil(NYM)
Dec09 091023 81.26 81.78 79.55 80.50 -0.69 295,407 366,506 +6,700
Jan10 091023 81.94 82.43 80.26 81.19 -0.65 75,814 152,778 +3,595
Feb10 091023 82.75 83.07 80.96 81.87 -0.61 23,168 61,726 -1,024
Mar10 091023 83.09 83.44 81.80 82.43 -0.56 14,979 48,366 +1,735
Apr10 091023 83.46 83.73 82.47 82.91 -0.51 4,304 21,300 -1,384
May10 091023 84.40 84.40 83.00 83.36 -0.47 2,714 18,893 -1,208
Jun10 091023 84.50 84.61 83.13 83.79 -0.43 12,838 98,378 +892
Jul10 091023 84.77 84.77 83.23 84.11 -0.41 2,178 32,501 -222
Aug10 091023 84.47 84.47 83.68 84.39 -0.39 880 12,066 -278
Sep10 091023 85.05 85.49 84.22 84.68 -0.38 1,994 23,432 +578
Oct10 091023 85.51 85.51 84.71 84.99 -0.38 1,357 14,043 +94
Nov10 091023 85.50 85.50 84.50 85.34 -0.38 1,556 15,739 +229
Dec10 091023 86.67 86.67 84.89 85.69 -0.38 14,380 116,173 +3,841
Jan11 091023 85.88 85.88 85.88 85.88 -0.37 736 14,533 +372
Feb11 091023 86.05 86.05 86.05 86.05 -0.36 233 7,147 +25
Mar11 091023 86.21 86.21 86.21 86.21 -0.35 162 5,447 -40
Total Volume and Open Interest 468,980 1,228,682 +15,643
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 091023 81.300 81.825 79.425 80.500 -0.700 11,132 6,479 -299
Jan10 091023 82.175 82.300 80.200 81.200 -0.650 165 486 +3
Feb10 091023 82.500 82.875 81.600 81.875 -0.600 27 327 +99
Mar10 091023 82.425 82.425 82.425 82.425 -0.575 0 134 +0
Apr10 091023 82.900 82.900 82.900 82.900 -0.525 0 2 +0
May10 091023 83.425 83.425 82.425 83.350 -0.475 0 3 +0
Jun10 091023 84.500 84.500 83.800 83.800 -0.425 0 10 +0
Jul10 091023 84.100 84.100 84.100 84.100 -0.425 0 7 +0
Total Volume and Open Interest 11,324 7,531 -197
Heating Oil(NYM)
Nov09 091023 209.30 210.22 205.49 207.56 -1.90 21,878 29,696 -3,744
Dec09 091023 212.44 213.49 208.30 210.46 -1.97 36,699 83,437 +2,674
Jan10 091023 215.19 216.54 211.61 213.74 -1.88 7,985 52,266 +2,641
Feb10 091023 217.37 218.49 213.81 216.01 -1.73 3,040 22,375 +288
Mar10 091023 219.12 219.53 215.29 217.34 -1.63 2,741 18,115 +103
Apr10 091023 218.73 218.73 216.03 218.03 -1.52 1,602 11,860 -244
May10 091023 220.00 220.00 217.20 218.88 -1.37 1,167 12,201 -15
Jun10 091023 221.56 221.60 217.97 219.93 -1.22 4,551 22,738 -1,058
Jul10 091023 220.78 222.01 220.21 221.73 -1.17 548 7,149 +95
Aug10 091023 224.25 224.27 222.60 223.98 -1.12 201 3,085 +9
Sep10 091023 226.33 226.43 225.50 226.43 -1.07 308 6,079 +58
Oct10 091023 228.93 228.94 227.29 228.73 -1.07 278 2,604 +49
Total Volume and Open Interest 84,752 317,330 +271
Gasoline(NYMEX)
Nov09 091023 205.50 205.84 201.90 204.38 -0.04 25,831 31,852 -2,686
Dec09 091023 206.36 207.15 202.90 205.24 -0.31 42,155 90,755 +3,420
Jan10 091023 208.50 209.20 205.40 207.22 -0.49 13,226 45,358 +2,632
Feb10 091023 210.33 210.41 207.32 209.31 -0.60 5,377 16,763 -12
Mar10 091023 212.51 212.61 209.66 211.51 -0.64 5,209 16,335 -68
Apr10 091023 223.91 223.91 221.64 223.53 -0.71 3,186 10,734 -346
May10 091023 223.67 224.13 222.60 224.13 -0.71 1,281 5,657 +27
Jun10 091023 226.10 226.10 223.02 224.38 -0.71 869 6,480 -200
Jul10 091023 224.28 224.28 224.28 224.28 -0.76 348 2,339 -2
Aug10 091023 223.98 223.98 223.98 223.98 -0.76 303 2,424 +21
Total Volume and Open Interest 101,055 240,246 +2,839
e-miNY RBOB Gasoline(NYM)
Nov09 091023 204.38 204.38 204.38 204.38 -0.04 0 5 +0
Dec09 091023 205.24 205.24 205.24 205.24 -0.31 0 5 +0
Jan10 091023 207.22 207.22 207.22 207.22 -0.49      
Feb10 091023 209.31 209.31 209.31 209.31 -0.60      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov09 091023 4.980 5.056 4.771 4.787 -0.160 121,198 48,236 -6,697
Dec09 091023 5.616 5.742 5.473 5.484 -0.133 78,844 125,977 -4,286
Jan10 091023 6.000 6.050 5.793 5.808 -0.113 23,914 112,138 +196
Feb10 091023 6.038 6.088 5.857 5.869 -0.107 7,962 40,163 +843
Mar10 091023 5.994 6.014 5.794 5.812 -0.101 8,903 63,031 +596
Apr10 091023 5.932 5.971 5.761 5.776 -0.096 8,322 45,841 +1,683
May10 091023 6.001 6.003 5.797 5.814 -0.095 3,492 29,305 +1,387
Jun10 091023 6.022 6.067 5.860 5.881 -0.088 1,502 16,908 -259
Jul10 091023 6.152 6.152 5.943 5.965 -0.089 750 15,049 +12
Aug10 091023 6.222 6.222 6.022 6.043 -0.084 965 12,076 -372
Sep10 091023 6.280 6.280 6.079 6.100 -0.082 1,521 12,839 -545
Oct10 091023 6.440 6.440 6.240 6.258 -0.081 3,486 31,504 +197
Nov10 091023 6.692 6.692 6.620 6.628 -0.066 757 7,640 -59
Dec10 091023 7.115 7.123 6.950 6.975 -0.064 1,088 16,965 -645
Jan11 091023 7.224 7.224 7.200 7.200 -0.064 513 10,087 -79
Feb11 091023 7.209 7.216 7.190 7.190 -0.054 29 5,857 +1
Total Volume and Open Interest 264,426 712,314 -7,639
Brent Crude Oil(ICE)
Dec09 091023 79.73 80.15 78.05 78.92 -0.59 127,501 235,927 -3,217
Jan10 091023 80.50 80.89 78.81 79.69 -0.56 45,169 113,816 +1,303
Feb10 091023 81.03 81.56 79.66 80.42 -0.53 19,907 47,422 +767
Mar10 091023 81.66 82.05 80.44 81.08 -0.50 5,566 20,264 +440
Apr10 091023 82.30 82.67 81.19 81.74 -0.46 2,632 17,095 +28
May10 091023 83.04 83.07 81.70 82.38 -0.43 2,215 13,368 +52
Jun10 091023 83.60 83.88 82.31 83.00 -0.39 5,426 49,582 -937
Jul10 091023 84.04 84.11 83.00 83.55 -0.37 1,417 11,742 +146
Aug10 091023 84.53 84.63 83.80 84.04 -0.36 1,230 8,542 +124
Sep10 091023 84.51 84.51 84.51 84.51 -0.35 1,466 4,731 +175
Oct10 091023 84.50 84.94 84.50 84.94 -0.34 1,691 9,558 +374
Nov10 091023 85.25 85.25 85.25 85.25 -0.34 1,079 6,523 +90
Dec10 091023 86.02 86.40 84.91 85.55 -0.34 8,955 70,326 -1,343
Jan11 091023 85.87 85.87 85.87 85.87 -0.34 354 7,631 +23
Total Volume and Open Interest 228,469 701,631 -2,237
Gas Oil(ICE)
Nov09 091023 654.50 658.25 643.00 644.75 -9.00 40,713 90,184 -2,998
Dec09 091023 660.25 665.00 650.25 651.75 -8.50 54,150 130,309 +738
Jan10 091023 669.00 672.75 658.50 660.25 -8.00 18,528 71,385 -1,757
Feb10 091023 678.75 679.00 666.25 666.75 -7.50 6,261 32,269 +1,177
Mar10 091023 683.00 683.00 672.75 672.75 -7.00 2,592 31,900 +946
Apr10 091023 689.50 690.25 677.25 678.50 -7.00 2,209 16,473 +161
May10 091023 693.25 693.25 684.50 684.50 -6.75 1,516 16,109 -265
Jun10 091023 700.50 701.25 689.25 690.25 -6.25 3,299 42,977 -7
Jul10 091023 705.50 705.50 696.25 697.25 -6.00 838 13,357 -34
Aug10 091023 712.25 712.25 703.50 704.25 -5.75 649 12,730 +58
Total Volume and Open Interest 136,978 581,259 -2,067
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091023 2.019 2.019 1.980 1.985 -0.003 59 336 -33
Dec09 091023 1.950 1.960 1.922 1.934 +0.014 61 744 -25
Jan10 091023 1.910 1.910 1.890 1.895 -0.004 2 1,045 -3
Feb10 091023 1.879 1.879 1.879 1.879 +0.010 6 343 -2
Mar10 091023 1.879 1.879 1.879 1.879 +0.006 42 286 +7
Apr10 091023 1.866 1.870 1.865 1.870 +0.005 50 362 -39
May10 091023 1.870 1.870 1.870 1.870 +0.005 0 232 +0
Total Volume and Open Interest 258 5,382 -75
WTI Crude Oil(ICE)
Dec09 091023 81.37 81.75 79.56 80.50 -0.69 83,601 127,342 -398
Jan10 091023 81.89 82.40 80.29 81.19 -0.65 29,990 54,199 -1,540
Feb10 091023 82.78 82.94 81.03 81.87 -0.61 10,366 25,398 +869
Mar10 091023 82.95 83.35 81.80 82.43 -0.56 4,310 15,402 +676
Apr10 091023 83.39 83.84 82.10 82.91 -0.51 1,764 9,248 -285
May10 091023 83.81 84.25 82.55 83.36 -0.47 1,772 7,088 +169
Jun10 091023 84.48 84.65 82.97 83.79 -0.43 3,544 28,912 +816
Jul10 091023 84.77 84.77 83.56 84.11 -0.41 1,696 22,833 -572
Aug10 091023 84.74 84.74 83.57 84.39 -0.39 338 6,722 -63
Sep10 091023 84.68 84.68 84.68 84.68 -0.38 448 9,415 +75
Oct10 091023 84.99 84.99 84.99 84.99 -0.38 463 5,582 +41
Nov10 091023 85.34 85.34 85.34 85.34 -0.38 595 6,972 +157
Dec10 091023 86.33 86.55 84.91 85.69 -0.38 6,926 60,203 +992
Jan11 091023 85.88 85.88 85.88 85.88 -0.37 475 10,829 -70
Feb11 091023 86.05 86.05 86.05 86.05 -0.36 17 3,391 +17
Mar11 091023 86.21 86.21 86.21 86.21 -0.35 13 2,951 -6
Total Volume and Open Interest 150,548 471,617 +3,320
US Dollar Index(ICE)
Dec09 091023 75.205 75.665 75.105 75.600 +0.360 12,554 36,579 +541
Mar10 091023 75.460 75.920 75.460 75.920 +0.360 67 2,183 +31
Jun10 091023 75.875 76.200 75.875 76.200 +0.360 0 3 +0
Total Volume and Open Interest 12,621 38,765 +572
Australian Dollar(CME)
Dec09 091023 92.22 92.52 91.54 91.69 -0.52 81,735 115,190 -153
Mar10 091023 91.55 91.55 90.64 90.77 -0.53 85 1,115 +19
Jun10 091023 89.74 90.27 89.74 89.74 -0.53 0 5 +0
Total Volume and Open Interest 81,820 116,325 -134
British Pound(CME)
Dec09 091023 166.12 166.89 162.94 163.06 -3.12 120,956 96,549 -243
Mar10 091023 166.45 166.79 162.91 163.00 -3.11 126 323 +23
Jun10 091023 164.25 166.55 162.89 162.94 -3.07 4 121 +4
Total Volume and Open Interest 121,086 97,013 -216
Canadian Dollar(CME)
Dec09 091023 95.50 95.70 94.82 95.00 -0.39 76,502 103,627 -4,673
Mar10 091023 95.55 95.63 94.85 94.99 -0.39 748 2,300 +49
Jun10 091023 95.19 95.52 94.87 94.98 -0.39 13 364 +0
Sep10 091023 94.93 95.32 94.85 94.93 -0.39 1 406 +1
Total Volume and Open Interest 77,272 106,820 -4,621
Japanese Yen(CME)
Dec09 091023 109.55 109.58 108.57 108.58 -0.99 95,106 118,968 +256
Mar10 091023 109.19 109.65 108.66 108.66 -0.99 42 209 -6
Jun10 091023 108.78 109.77 108.78 108.78 -0.99 0 12 +0
Total Volume and Open Interest 95,148 119,210 +250
Swiss Franc(CME)
Dec09 091023 99.57 99.71 99.00 99.15 -0.41 40,759 58,025 +258
Mar10 091023 99.36 99.70 99.11 99.21 -0.41 6 92 +0
Jun10 091023 99.31 99.72 99.31 99.31 -0.41 0 5 +0
Total Volume and Open Interest 40,765 58,123 +258
EuroFX(CME)
Dec09 091023 150.28 150.59 149.83 150.00 -0.24 222,875 168,422 -5,852
Mar10 091023 150.38 150.50 149.79 149.92 -0.24 305 1,300 +185
Jun10 091023 150.08 150.19 149.84 149.84 -0.22 0 142 -1
Total Volume and Open Interest 223,180 169,871 -5,668
Mexican Peso(CME)
Nov09 091023 760.8 770.5 760.8 760.8 -9.8 1 1 +1
Dec09 091023 770.8 773.0 758.2 760.2 -9.8 20,455 89,517 +4,518
Total Volume and Open Interest 20,456 91,662 +4,519
Brazilian Real(CME)
Nov09 091023 582.50 582.50 579.40 582.50 +3.10      
Dec09 091023 577.10 577.10 575.40 577.10 +1.70 205 2,401 -72
Jan10 091023 575.45 575.45 572.60 575.45 +2.85      
Feb10 091023 572.40 572.40 569.55 572.40 +2.85      
Total Volume and Open Interest 205 2,407 -72
30-Year T-Bonds(CBOT)
Dec09 091023 119~220 119~220 118~260 119~010 -0~190 218,230 719,746 +6,711
Mar10 091023 118~210 119~000 118~080 118~130 -0~190 103 7,871 -71
Jun10 091023 117~000 117~190 117~000 117~000 -0~190 0 8 +0
Total Volume and Open Interest 218,333 727,625 +6,640
10-Year T-Notes(CBOT)
Dec09 091023 117~300 117~300 117~120 117~190 -0~120 847,646 1,216,281 +641
Mar10 091023 116~065 116~200 116~040 116~075 -0~125 9 14,861 +3
Jun10 091023 114~280 115~090 114~280 114~280 -0~130      
Total Volume and Open Interest 847,655 1,231,142 +644
5-Year T-Notes(CBOT)
Dec09 091023 115~122 115~122 115~069 115~083 -0~039 369,696 752,356 +249
Mar10 091023 114~045 114~084 114~045 114~045 -0~039 65 1,329 +64
Jun10 091023 113~007 113~046 113~007 113~007 -0~039      
Total Volume and Open Interest 369,761 753,685 +313
2 Year T-Notes(CBOT)
Dec09 091023 108~072 108~073 108~054 108~059 -0~014 187,296 968,075 -2,588
Mar10 091023 107~107 107~123 107~107 107~107 -0~016 25 14,159 +0
Jun10 091023 107~033 107~048 107~033 107~033 -0~015 0 6,830 +0
Total Volume and Open Interest 187,321 989,064 -2,588
Eurodollars(CME)
Dec09 091023 99.655 99.655 99.640 99.650 unch 127,200 1,020,279 +10,631
Mar10 091023 99.450 99.450 99.405 99.420 -0.025 212,415 1,073,659 +15,096
Jun10 091023 99.125 99.130 99.050 99.060 -0.065 239,976 902,101 +3,707
Sep10 091023 98.740 98.740 98.645 98.660 -0.080 208,770 688,745 +793
Dec10 091023 98.330 98.330 98.220 98.250 -0.080 271,711 839,031 +3,495
Mar11 091023 97.960 97.960 97.850 97.880 -0.080 182,291 511,725 +4,796
Jun11 091023 97.615 97.615 97.500 97.535 -0.075 168,270 503,856 +667
Sep11 091023 97.305 97.305 97.195 97.235 -0.070 124,408 374,369 +12,351
Dec11 091023 97.020 97.020 96.905 96.950 -0.070 58,488 240,326 +5,314
Mar12 091023 96.790 96.790 96.680 96.720 -0.070 43,348 172,512 +1,412
Jun12 091023 96.545 96.555 96.470 96.500 -0.070 33,496 148,398 +1,253
Sep12 091023 96.355 96.355 96.280 96.310 -0.070 28,898 92,536 -11
Dec12 091023 96.150 96.160 96.100 96.130 -0.065 10,653 53,653 +242
Mar13 091023 96.060 96.060 95.980 96.005 -0.065 7,865 55,439 +1,063
Jun13 091023 95.900 95.905 95.845 95.880 -0.060 8,938 42,788 +3,422
Sep13 091023 95.815 95.815 95.730 95.765 -0.060 8,433 51,175 +1,871
Dec13 091023 95.630 95.670 95.610 95.645 -0.055 4,029 29,210 +444
Mar14 091023 95.540 95.590 95.535 95.565 -0.055 2,971 27,598 +330
Total Volume and Open Interest 1,759,923 7,005,082 +70,207
30 Day Federal Funds(CBOT)
Oct09 091023 99.880 99.880 99.878 99.878 unch 1,514 46,796 -975
Nov09 091023 99.850 99.855 99.845 99.850 unch 4,559 72,646 +702
Dec09 091023 99.835 99.840 99.830 99.835 unch 3,385 62,651 -680
Jan10 091023 99.800 99.805 99.800 99.805 unch 5,138 64,059 +712
Feb10 091023 99.745 99.750 99.740 99.750 unch 7,373 69,079 +1,681
Mar10 091023 99.705 99.715 99.695 99.705 -0.010 7,680 38,077 +1,724
Total Volume and Open Interest 52,230 491,117 +7,365
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 091023 99.500 99.500 99.500 99.500 +0.005 0 2,129 +0
Mar10 091023 99.515 99.515 99.515 99.515 +0.005 0 614 +0
Jun10 091023 99.530 99.530 99.530 99.530 +0.005      
Sep10 091023 99.515 99.515 99.515 99.515 +0.005 0 100 +0
Dec10 091023 99.475 99.475 99.455 99.455 +0.005      
Mar11 091023 99.370 99.370 99.370 99.370 +0.005      
Jun11 091023 99.310 99.310 99.310 99.310 +0.005      
Sep11 091023 99.310 99.310 99.310 99.310 +0.005      
Dec11 091023 99.115 99.115 99.115 99.115 +0.005      
Mar12 091023 99.080 99.080 99.080 99.080 +0.005      
Total Volume and Open Interest 0 2,843 +0
3-Mth Euro-Yen(SGX)
Dec09 091023 99.50 99.50 99.50 99.50 +0.00 0 3,662 -53
Mar10 091023 99.50 99.51 99.50 99.51 +0.00 0 3,943 +8
Jun10 091023 99.52 99.53 99.50 99.53 +0.00 0 1,929 +10
Sep10 091023 99.50 99.51 99.50 99.51 +0.00 0 1,710 +80
Dec10 091023 99.47 99.47 99.46 99.46 +0.01 0 843 +140
Mar11 091023 99.37 99.37 99.37 99.37 +0.01 0 562 +0
Jun11 091023 99.31 99.31 99.31 99.31 +0.00 0 52 +0
Sep11 091023 99.31 99.31 99.31 99.31 +0.00 0 51 +0
Total Volume and Open Interest 0 14,224 +185
Japanese Gov't Bonds(SGX)
Dec09 091023 138.43 138.43 138.16 138.16 -0.26 3,153 14,645 -539
Mar10 091023 137.93 137.93 137.93 137.93 -0.26      
Jun10 091023 137.93 137.93 137.93 137.93 -0.26      
Total Volume and Open Interest 3,153 14,645 -539
Euro-Bund(EUREX)
Dec09 091023 120.97 121.15 120.74 120.84 -0.35 745,111 949,950 -15,097
Mar10 091023 120.60 120.72 120.45 120.54 -0.35 431 9,411 +105
Jun10 091023 120.19 120.19 120.19 120.19 -0.40 94 1 +0
Total Volume and Open Interest 745,636 959,362 -14,992
Euro-Bobl(EUREX)
Dec09 091023 115.17 115.25 114.98 115.11 -0.18 432,016 660,422 -6,658
Mar10 091023 114.89 114.89 114.87 114.87 -0.19 0 4,138 +0
Jun10 091023 114.41 114.41 114.41 114.41 -0.18      
Total Volume and Open Interest 432,016 664,560 -6,658
3-Mth Euribor(EUREX)
Dec09 091023 99.180 99.195 99.180 99.190 unch 1,078 10,410 -782
Mar10 091023 98.960 98.960 98.960 98.960 unch 226 6,597 +0
Jun10 091023 98.605 98.625 98.600 98.625 -0.015 189 5,086 -133
Total Volume and Open Interest 1,678 25,917 -951
Long Gilt(LIFFE)
Dec09 091023 117~08 118~15 117~02 118~02 +0~13 133,901 240,036 -2,292
Mar10 091023 116~14 116~14 116~14 116~14 +0~13 0 20 +0
Total Volume and Open Interest 133,901 240,056 -2,292
3-Mth Short Sterling(LIFFE)
Dec09 091023 99.34 99.40 99.32 99.38 +0.05 46,415 346,372 +3,557
Mar10 091023 99.10 99.18 99.05 99.16 +0.07 89,515 378,814 +5,497
Jun10 091023 98.63 98.75 98.58 98.73 +0.08 75,093 357,559 +2,562
Sep10 091023 98.11 98.25 98.04 98.21 +0.08 78,422 294,307 -555
Dec10 091023 97.59 97.74 97.52 97.69 +0.08 92,805 295,171 -1,642
Mar11 091023 97.16 97.31 97.08 97.25 +0.08 74,948 217,666 -1,850
Total Volume and Open Interest 552,510 2,374,204 +3,736
3-Mth Euribor(LIFFE)
Dec09 091023 99.195 99.205 99.175 99.190 unch 111,969 595,227 +7,363
Mar10 091023 98.965 98.980 98.930 98.960 unch 131,254 599,219 +4,786
Jun10 091023 98.645 98.650 98.595 98.625 -0.015 117,473 515,786 -3,737
Total Volume and Open Interest 737,799 3,135,587 +11,450
3-Mth Aus T-Bills(SFE)
Dec09 091023 95.64 95.67 95.63 95.65 -0.02 11,271 312,598 -5,284
Mar10 091023 94.98 95.00 94.95 94.99 unch 8,341 211,266 +2,246
Jun10 091023 94.59 94.61 94.55 94.59 -0.01 5,592 119,020 +150
Sep10 091023 94.27 94.30 94.23 94.27 -0.02 2,599 77,581 +840
Dec10 091023 94.03 94.06 93.99 94.03 -0.02 1,266 46,572 +462
Mar11 091023 93.87 93.87 93.80 93.85 -0.03 730 26,411 +282
Jun11 091023 93.72 93.72 93.62 93.68 -0.04 792 17,757 +179
Sep11 091023 93.62 93.62 93.49 93.57 -0.04 151 10,503 +5
Dec11 091023 93.44 93.47 93.44 93.47 -0.05 326 4,681 +309
Mar12 091023 93.40 93.40 93.40 93.40 -0.06 215 1,870 +11
Total Volume and Open Interest 31,283 828,843 -801
10-Year Aus T-Bonds(SFE)
Dec09 091023 94.32 94.33 94.21 94.25 -0.07 35,333 356,662 +2,839
Mar10 091023 94.25 94.25 94.25 94.25 -0.07      
Total Volume and Open Interest 35,333 356,662 +2,839
3-Year Aus T-Bonds(SFE)
Dec09 091023 94.60 94.63 94.54 94.58 -0.03 64,741 568,666 +12,763
Mar10 091023 94.58 94.58 94.58 94.58 -0.03      
Total Volume and Open Interest 64,741 568,666 +12,763
Gold(CMX)
Oct09 091023 1063.8 1065.9 1050.2 1055.6 -2.2 173 281 -32
Dec09 091023 1061.1 1068.8 1050.4 1056.4 -2.2 110,645 353,655 -7,797
Feb10 091023 1063.2 1069.7 1052.2 1057.5 -2.2 1,369 42,377 -1,537
Apr10 091023 1064.3 1069.8 1053.2 1058.6 -2.1 1,113 30,759 -87
Jun10 091023 1063.9 1067.7 1055.0 1059.7 -2.1 552 12,908 -252
Aug10 091023 1068.2 1070.0 1061.3 1061.3 -2.0 81 8,635 +30
Oct10 091023 1063.2 1063.2 1063.2 1063.2 -2.0 10 4,543 +10
Dec10 091023 1071.1 1075.5 1061.0 1065.6 -1.9 748 16,867 +110
Feb11 091023 1068.6 1068.6 1068.6 1068.6 -1.8 0 2,254 +0
Apr11 091023 1071.9 1071.9 1071.9 1071.9 -1.6 0 1,409 +0
Jun11 091023 1075.5 1075.5 1075.5 1075.5 -1.4 250 9,520 +126
Aug11 091023 1079.7 1079.7 1079.7 1079.7 -1.3 0 250 +0
Total Volume and Open Interest 115,232 506,698 -10,134
Silver(CMX)
Dec09 091023 1770.0 1797.0 1745.0 1772.3 +17.8 30,193 94,580 -2,901
Mar10 091023 1775.0 1799.5 1749.0 1775.7 +18.0 2,012 18,279 +785
May10 091023 1778.5 1799.0 1773.0 1777.5 +18.0 95 4,250 -4
Jul10 091023 1800.5 1800.5 1771.5 1779.3 +18.0 47 3,676 +3
Sep10 091023 1789.5 1789.5 1770.0 1781.3 +18.1 30 2,443 -10
Dec10 091023 1776.5 1806.0 1769.5 1784.5 +18.4 733 4,134 +316
Mar11 091023 1788.9 1788.9 1788.9 1788.9 +18.6 15 37 +0
Total Volume and Open Interest 33,298 135,763 -1,674
Platinum(NYMEX)
Oct09 091023 1368.4 1368.4 1363.2 1363.2 -0.4 5 18 -1
Jan10 091023 1372.3 1381.4 1364.5 1369.5 -0.4 1,615 31,435 -343
Apr10 091023 1382.6 1383.3 1370.0 1374.5 +0.2 46 675 +14
Total Volume and Open Interest 1,666 32,128 -330
Palladium(NYMEX)
Dec09 091023 338.20 340.35 336.35 339.45 -0.30 516 20,971 -101
Mar10 091023 339.50 340.50 337.90 340.40 -0.25 46 1,395 +170
Jun10 091023 341.70 341.70 341.70 341.70 -0.30 0 10 +0
Total Volume and Open Interest 562 22,376 +69
Copper(CMX)
Dec09 091023 302.00 306.20 299.40 303.45 +3.65 22,900 98,152 -203
Mar10 091023 303.00 307.20 300.90 304.90 +3.70 1,741 21,232 +58
May10 091023 305.50 307.10 303.55 305.40 +3.75 176 4,159 +92
Jul10 091023 305.25 305.65 302.90 305.65 +3.90 47 2,640 +20
Sep10 091023 304.75 305.45 304.75 305.45 +4.00 32 1,601 +28
Total Volume and Open Interest 25,481 136,378 -205
DJIA Index(CBOT)
Dec09 091023 10032 10067 9885 9931 -107 577 13,073 +148
Mar10 091023 9998 9998 9840 9872 -106 14 883 -5
Jun10 091023 9814 9919 9814 9814 -105      
Sep10 091023 9761 9868 9761 9761 -107      
Total Volume and Open Interest 591 13,956 +143
E-mini DJIA Index(CBOT)
Dec09 091023 10041 10068 9882 9931 -107 179,443 65,613 +3,636
Mar10 091023 9995 10000 9839 9872 -106 85 360 -18
Jun10 091023 9814 9814 9814 9814 -105 0 9 +0
Sep10 091023 9761 9761 9761 9761 -107      
Total Volume and Open Interest 179,528 65,982 +3,618
S & P 500(CME)
Dec09 091023 1090.50 1095.00 1071.70 1076.90 -13.90 21,567 381,416 -2,079
Mar10 091023 1075.50 1086.90 1065.90 1072.00 -13.90 382 4,545 +105
Jun10 091023 1067.70 1082.60 1061.60 1067.70 -13.90 0 180 +0
Sep10 091023 1064.70 1079.60 1058.60 1064.70 -13.90      
Total Volume and Open Interest 21,949 386,146 -1,974
S & P 500 E-Mini(Globex)
Dec09 091023 1090.50 1095.25 1071.50 1077.00 -13.75 2,184,400 2,427,259 +14,929
Mar10 091023 1086.00 1090.25 1067.00 1072.00 -14.00 3,272 18,718 +1,109
Total Volume and Open Interest 2,187,704 2,445,999 +16,039
NASDAQ 100(CME)
Dec09 091023 1762.30 1777.80 1746.00 1752.00 -10.50 3,106 20,699 +174
Mar10 091023 1750.00 1751.00 1750.00 1750.00 -10.50 4 6 +0
Jun10 091023 1749.00 1750.00 1749.00 1749.00 -10.50      
Total Volume and Open Interest 3,110 20,705 +174
NASDAQ 100 E-Mini(Globex)
Dec09 091023 1762.30 1778.30 1746.80 1752.00 -10.50 344,422 316,625 -567
Mar10 091023 1760.80 1776.00 1745.50 1750.00 -10.50 151 1,720 -10
Total Volume and Open Interest 344,573 318,346 -577
S & P Midcap 400(CME)
Dec09 091023 703.50 711.90 698.00 701.50 -8.10 285 2,521 -9
Mar10 091023 699.40 699.50 699.40 699.40 -8.10      
Jun10 091023 697.40 697.50 697.40 697.40 -8.10      
Total Volume and Open Interest 285 2,521 -9
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091023 10350 10370 10225 10255 -100 9,342 31,404 +178
Mar10 091023 10285 10285 10285 10285 -100      
Total Volume and Open Interest 9,342 31,404 +178
Nikkei 225(SGX)
Dec09 091023 10255 10375 10195 10295 +45 103,369 174,729 -278
Mar10 091023 10350 10350 10295 10295 +25 227 1,048 +13
Jun10 091023 10330 10330 10330 10330 +40 0 321 +0
Total Volume and Open Interest 103,928 178,291 -215
CAC 40(EURONEXT)
Nov09 091023 3849.5 3863.5 3789.5 3793.0 -14.0 118,071 432,546 +16,345
Dec09 091023 3842.0 3852.5 3782.5 3785.5 -14.0 3,629 54,206 +3,685
Jan10 091023 3786.0 3786.0 3786.0 3786.0 -14.0      
Total Volume and Open Interest 121,700 488,337 +20,030
Hang Seng Index(HKFE)
Oct09 091023 22393 22649 22388 22601 +426 68,482 83,096 -2,522
Nov09 091023 22340 22600 22340 22556 +426 3,877 4,312 +1,328
Dec09 091023 22355 22574 22350 22539 +424 634 4,941 +356
Total Volume and Open Interest 73,092 92,706 -779
DAX(EUREX)
Dec09 091023 5832.0 5852.0 5727.5 5751.0 -23.5 185,302 174,893 +61
Mar10 091023 5845.5 5854.0 5738.5 5756.0 -23.0 610 10,209 -7
Jun10 091023 5846.0 5862.0 5746.0 5764.0 -23.5 199 1,699 +60
Total Volume and Open Interest 186,111 186,801 +114
FT-SE 100(EURONEXT)
Dec09 091023 5216.50 5272.00 5194.50 5218.00 +34.50 112,079 607,631 -5,589
Mar10 091023 5188.00 5222.00 5159.00 5169.50 +34.00 259 5,451 +156
Jun10 091023 5146.00 5146.00 5125.00 5125.00 +32.50 23 582 +11
Total Volume and Open Interest 112,361 613,669 -5,422
SPI 200(SFE)
Dec09 091023 4818.0 4875.0 4793.0 4852.0 +33.0 26,126 210,170 +719
Mar10 091023 4796.0 4849.0 4796.0 4849.0 +33.0 2 4,713 -1
Jun10 091023 4869.0 4869.0 4869.0 4869.0 +33.0 0 1,415 +0
Total Volume and Open Interest 26,128 217,019 +718
GSCI(CME)
Nov09 091023 523.50 527.00 518.00 518.00 -4.60 382 20,125 +340
Dec09 091023 530.00 534.00 525.00 525.00 -5.00      
Jan10 091023 533.00 537.00 529.00 529.00 -4.00      
Total Volume and Open Interest 382 20,125 +340
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