Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 09, 2020
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
Sep20 200909 974.25 979.75 974.25 979.75 +6.75 85 186 -53 Hover/Click
Nov20 200909 972.00 981.75 968.50 978.75 +5.75 111,481 395,101 -3,442 Hover/Click
Jan21 200909 976.50 986.00 973.25 983.25 +5.00 37,231 116,017 +4,002 Hover/Click
Mar21 200909 975.50 983.50 972.25 981.25 +4.25 24,737 175,501 +1,095 Hover/Click
May21 200909 977.50 984.25 974.00 982.00 +3.75 11,245 88,507 +584 Hover/Click
Jul21 200909 979.50 986.50 976.25 984.25 +3.50 7,747 59,896 +67 Hover/Click
Aug21 200909 976.00 982.00 974.50 981.50 +3.50 260 3,904 +2 Hover/Click
Sep21 200909 963.00 966.75 963.00 966.00 +2.50 113 1,894 +45 Hover/Click
Nov21 200909 951.75 955.75 949.25 954.25 +1.25 4,937 25,982 -7 Hover/Click
Jan22 200909 954.00 955.50 952.50 954.50 +1.25 123 4,733 +7 Hover/Click
Mar22 200909 937.00 941.25 936.75 939.75 +1.00 232 11,300 +118 Hover/Click
May22 200909 933.25 939.75 933.00 937.75 +1.25 100 1,697 +41 Hover/Click
Jul22 200909 942.50 944.00 940.25 942.25 +1.00 26 702 +5 Hover/Click
Aug22 200909 940.25 940.25 940.25 940.25 +1.00 0 32 +0 Hover/Click
Total Volume and Open Interest 198,386 886,838 +3,100  
Soybean Meal(CBOT) Weekly Monthly
Sep20 200909 307.20 311.70 307.20 310.90 +3.70 992 614 -352 Hover/Click
Oct20 200909 309.10 314.80 308.50 312.90 +3.50 13,499 51,071 -1,200 Hover/Click
Dec20 200909 314.10 319.90 313.50 318.10 +3.50 55,961 181,605 +4,712 Hover/Click
Jan21 200909 316.00 321.60 315.50 320.00 +3.30 13,045 42,214 -183 Hover/Click
Mar21 200909 316.30 321.30 315.80 320.10 +3.00 11,258 61,114 +1,192 Hover/Click
May21 200909 316.20 320.40 315.80 319.60 +2.70 7,689 42,683 +223 Hover/Click
Jul21 200909 316.50 320.70 316.50 319.70 +2.30 4,397 32,291 -179 Hover/Click
Aug21 200909 318.10 320.00 317.70 319.10 +2.20 570 6,488 -143 Hover/Click
Sep21 200909 314.60 318.00 314.60 317.00 +1.50 321 8,597 +38 Hover/Click
Oct21 200909 311.10 313.60 311.00 313.00 +1.40 852 6,185 -168 Hover/Click
Total Volume and Open Interest 109,991 450,418 +3,686  
Soybean Oil(CBOT) Weekly Monthly
Sep20 200909 33.28 33.29 33.21 33.21 -0.36 107 1,029 -95 Hover/Click
Oct20 200909 33.25 33.40 32.85 33.00 -0.27 12,098 51,940 -426 Hover/Click
Dec20 200909 33.44 33.55 33.05 33.21 -0.19 58,989 187,249 +994 Hover/Click
Jan21 200909 33.56 33.66 33.21 33.38 -0.17 10,430 50,609 -1,255 Hover/Click
Mar21 200909 33.72 33.84 33.36 33.54 -0.16 10,223 67,240 +1,393 Hover/Click
May21 200909 33.84 33.93 33.48 33.68 -0.15 6,607 51,364 +1,300 Hover/Click
Jul21 200909 33.94 34.00 33.59 33.79 -0.13 3,765 31,763 +652 Hover/Click
Aug21 200909 33.64 33.75 33.50 33.71 -0.10 556 3,505 +8 Hover/Click
Sep21 200909 33.41 33.61 33.41 33.54 -0.13 424 2,182 +44 Hover/Click
Oct21 200909 33.18 33.40 33.04 33.24 -0.16 863 3,894 +379 Hover/Click
Total Volume and Open Interest 105,059 466,025 +3,028  
Canola(WCE) Weekly Monthly
Nov20 200909 510.5 513.8 505.2 505.4 -5.5 11,099 144,710 +1,348 Hover/Click
Jan21 200909 516.8 520.3 512.0 512.2 -5.6 7,134 45,745 -402 Hover/Click
Mar21 200909 521.4 524.5 517.3 517.5 -5.1 3,111 15,270 +36 Hover/Click
May21 200909 525.6 528.3 521.1 521.3 -5.0 2,152 9,703 +245 Hover/Click
Jul21 200909 526.9 529.8 522.4 523.4 -4.3 364 4,115 -15 Hover/Click
Total Volume and Open Interest 24,274 222,341 +1,389  
Corn(CBOT) Weekly Monthly
Sep20 200909 349.75 351.25 348.50 350.00 -1.00 1,680 1,603 -827 Hover/Click
Dec20 200909 360.75 361.25 358.00 360.25 -1.50 132,846 808,667 +4,338 Hover/Click
Mar21 200909 371.00 371.75 368.75 370.75 -1.25 33,460 228,547 +1,749 Hover/Click
May21 200909 377.75 378.25 375.50 377.50 -1.00 13,365 73,492 -627 Hover/Click
Jul21 200909 382.00 382.50 380.00 381.75 -1.00 9,091 97,919 -76 Hover/Click
Sep21 200909 378.50 379.50 378.00 378.75 -1.00 1,933 39,952 +750 Hover/Click
Dec21 200909 385.25 386.00 384.50 385.25 -0.75 7,985 126,423 +1,581 Hover/Click
Mar22 200909 394.00 394.75 393.50 394.00 -0.75 387 5,825 +116 Hover/Click
May22 200909 398.75 399.25 398.75 399.25 -0.50 6 899 +0 Hover/Click
Jul22 200909 402.75 403.25 402.50 403.00 -0.50 237 2,779 +77 Hover/Click
Total Volume and Open Interest 201,308 1,391,495 +7,284  
Wheat(CBOT) Weekly Monthly
Sep20 200909 533.50 536.50 533.25 534.00 +0.75 88 128 -41 Hover/Click
Dec20 200909 544.50 549.50 541.50 543.75 -0.50 45,894 230,404 -810 Hover/Click
Mar21 200909 553.00 557.75 550.25 553.00 unch 9,942 67,010 -203 Hover/Click
May21 200909 557.50 562.50 555.50 558.25 unch 4,489 24,071 +555 Hover/Click
Jul21 200909 557.50 561.50 554.75 557.75 +0.75 2,818 36,329 -146 Hover/Click
Sep21 200909 562.00 566.75 560.25 563.50 +0.75 955 4,960 +103 Hover/Click
Total Volume and Open Interest 64,569 379,414 -465  
Wheat(KCBT) Weekly Monthly
Sep20 200909 476.50 476.50 473.25 473.25 +1.75 33 36 -26 Hover/Click
Dec20 200909 468.00 475.00 466.50 471.00 +1.50 19,116 150,650 -561 Hover/Click
Mar21 200909 479.75 485.75 478.00 482.00 +1.50 8,711 45,424 +2,454 Hover/Click
May21 200909 486.25 493.00 485.00 489.50 +1.75 1,756 15,777 +201 Hover/Click
Jul21 200909 494.25 499.25 492.00 496.50 +2.00 1,896 11,836 +269 Hover/Click
Sep21 200909 501.50 507.00 500.75 504.50 +2.50 242 2,619 +63 Hover/Click
Dec21 200909 512.50 518.50 511.75 516.00 +2.75 114 2,389 +20 Hover/Click
Total Volume and Open Interest 31,879 228,944 +2,417  
Wheat(MGE) Weekly Monthly
Sep20 200909 520.25 520.25 514.00 514.00 -3.00 1 6 -118 Hover/Click
Dec20 200909 536.25 539.50 535.00 535.50 -0.75 5,330 35,909 -348 Hover/Click
Mar21 200909 550.00 553.00 548.75 549.00 -1.00 1,762 10,851 -401 Hover/Click
May21 200909 559.00 561.00 557.25 557.25 -1.25 106 3,619 +4 Hover/Click
Jul21 200909 565.50 567.00 563.75 563.75 -1.75 211 1,752 +25 Hover/Click
Sep21 200909 571.00 571.25 569.50 569.50 -1.25 220 1,932 +12 Hover/Click
Total Volume and Open Interest 7,699 54,532 -785  
Oats(CBOT) Weekly Monthly
Sep20 200909 267.00 267.00 267.00 267.00 -0.75 0 1 +0 Hover/Click
Dec20 200909 269.50 269.50 266.00 267.75 -0.75 383 4,751 +33 Hover/Click
Mar21 200909 267.25 268.00 266.00 267.75 -1.00 46 304 +35 Hover/Click
May21 200909 265.75 265.75 265.75 265.75 -1.25 1 71 +0 Hover/Click
Total Volume and Open Interest 430 5,127 +68  
Rough Rice(CBOT) Weekly Monthly
Sep20 200909 12.54 12.54 12.54 12.54 -0.02 22 10 -21 Hover/Click
Nov20 200909 12.49 12.52 12.44 12.44 -0.02 217 9,798 +11 Hover/Click
Jan21 200909 12.59 12.59 12.57 12.57 -0.01 8 246 +0 Hover/Click
Mar21 200909 12.70 12.70 12.70 12.70 -0.01 0 51 +0 Hover/Click
Total Volume and Open Interest 239 10,114 -10  
Live Cattle(CME) Weekly Monthly
Oct20 200909 105.385 105.550 103.700 104.700 -1.085 23,562 98,026 -5,016 Hover/Click
Dec20 200909 109.650 109.850 108.135 109.150 -0.985 17,142 78,239 +1,993 Hover/Click
Feb21 200909 113.500 113.885 112.300 113.430 -0.550 9,333 50,244 +368 Hover/Click
Apr21 200909 115.900 116.285 114.700 115.930 -0.355 6,038 41,521 +1,639 Hover/Click
Jun21 200909 109.285 109.730 108.100 109.135 -0.545 3,033 20,318 +699 Hover/Click
Aug21 200909 107.500 108.000 106.400 107.300 -0.530 553 3,661 +56 Hover/Click
Total Volume and Open Interest 59,734 293,472 -272  
Feeder Cattle(CME) Weekly Monthly
Sep20 200909 138.935 139.450 137.235 138.400 -0.550 1,380 3,231 -530 Hover/Click
Oct20 200909 139.830 140.200 137.250 138.250 -1.600 4,983 17,101 -326 Hover/Click
Nov20 200909 140.485 140.750 137.900 138.950 -1.785 3,344 8,321 +92 Hover/Click
Jan21 200909 138.650 139.000 136.285 137.035 -2.000 1,749 8,996 +42 Hover/Click
Mar21 200909 137.985 138.580 135.880 136.750 -1.785 708 3,661 +62 Hover/Click
Apr21 200909 139.100 139.600 137.035 138.080 -1.500 204 701 +21 Hover/Click
May21 200909 139.880 140.235 137.685 138.800 -1.200 75 494 -12 Hover/Click
Total Volume and Open Interest 12,444 42,507 -656  
Lean Hogs(CME) Weekly Monthly
Oct20 200909 60.050 61.730 59.780 61.380 +1.480 23,877 84,826 -3,593 Hover/Click
Dec20 200909 58.600 59.980 58.400 59.850 +1.170 17,127 65,300 +2,043 Hover/Click
Feb21 200909 63.600 64.500 63.430 64.400 +0.770 8,564 28,859 -220 Hover/Click
Apr21 200909 68.180 68.680 68.100 68.630 +0.410 5,529 24,566 +1,448 Hover/Click
May21 200909 72.600 72.900 72.430 72.900 +0.400 57 755 +40  
Jun21 200909 77.350 77.750 77.250 77.700 +0.350 2,294 10,892 +485 Hover/Click
Jul21 200909 77.600 77.900 77.480 77.780 +0.230 139 4,011 -87 Hover/Click
Aug21 200909 76.530 76.750 76.380 76.700 +0.200 37 1,312 +8 Hover/Click
Total Volume and Open Interest 57,666 221,219 +114  
Class III Milk(CME) Weekly Monthly
Sep20 200909 16.90 16.93 16.32 16.62 -0.23 120 4,066 -8 Hover/Click
Oct20 200909 18.80 18.82 18.28 18.48 -0.33 509 4,330 +43 Hover/Click
Nov20 200909 17.33 17.38 17.12 17.25 -0.14 214 3,118 +0 Hover/Click
Dec20 200909 16.55 16.55 16.41 16.48 -0.04 136 2,517 -20 Hover/Click
Jan21 200909 16.04 16.11 15.98 16.11 +0.03 21 1,017 +14 Hover/Click
Feb21 200909 16.05 16.05 16.05 16.05 -0.07 4 864 +0 Hover/Click
Mar21 200909 16.20 16.20 16.20 16.20 -0.07 2 915 +0 Hover/Click
Apr21 200909 16.29 16.29 16.29 16.29 -0.02 5 531 -1 Hover/Click
May21 200909 16.44 16.44 16.44 16.44 -0.01 5 595 +1 Hover/Click
Jun21 200909 16.63 16.63 16.63 16.63 -0.01 5 526 -2 Hover/Click
Jul21 200909 16.79 16.79 16.79 16.79 -0.01 0 211 +0 Hover/Click
Aug21 200909 16.85 16.85 16.85 16.85 unch 37 190 +37 Hover/Click
Sep21 200909 16.95 16.95 16.95 16.95 unch 25 126 -16 Hover/Click
Total Volume and Open Interest 1,083 19,285 +48  
Cocoa(ICE) Weekly Monthly
Sep20 200909 2664 2664 2631 2631 +7 0 114 +0 Hover/Click
Dec20 200909 2558 2572 2539 2562 +7 17,520 105,911 -2,477 Hover/Click
Mar21 200909 2551 2559 2529 2549 +3 8,365 60,317 -320 Hover/Click
May21 200909 2537 2549 2519 2540 +3 3,961 20,688 +145 Hover/Click
Jul21 200909 2531 2536 2511 2534 +5 723 11,794 +73 Hover/Click
Sep21 200909 2522 2530 2504 2528 +7 298 7,984 +68 Hover/Click
Dec21 200909 2509 2517 2502 2516 +7 399 7,658 +211 Hover/Click
Total Volume and Open Interest 31,285 214,702 -2,300  
Coffee "C"(ICE) Weekly Monthly
Sep20 200909 131.15 131.40 129.65 129.65 -3.15 45 253 -4 Hover/Click
Dec20 200909 131.00 132.05 127.60 128.85 -3.25 26,065 116,665 -1,539 Hover/Click
Mar21 200909 131.80 132.70 128.45 129.65 -3.10 10,437 57,267 -969 Hover/Click
May21 200909 132.50 133.50 129.25 130.45 -3.05 3,383 35,546 +979 Hover/Click
Jul21 200909 133.45 134.25 130.10 131.30 -3.00 1,806 17,862 +96 Hover/Click
Sep21 200909 133.95 134.55 131.15 132.00 -2.95 887 8,986 +57 Hover/Click
Total Volume and Open Interest 44,155 265,377 -926  
Orange Juice(ICE) Weekly Monthly
Sep20 200909 115.85 115.85 115.85 115.85 -3.75 3 26 +0 Hover/Click
Nov20 200909 117.10 118.85 114.25 115.50 -2.25 502 6,836 +3 Hover/Click
Jan21 200909 120.10 120.75 116.85 118.10 -2.10 65 1,055 -7 Hover/Click
Mar21 200909 122.90 123.45 120.05 121.00 -2.05 56 503 +41 Hover/Click
May21 200909 123.75 123.75 123.75 123.75 -2.15 6 109 +0 Hover/Click
Jul21 200909 126.25 126.25 126.25 126.25 -2.15 0 3 +0 Hover/Click
Total Volume and Open Interest 632 8,532 +37  
Sugar #11(ICE) Weekly Monthly
Oct20 200909 12.07 12.17 11.93 12.03 -0.01 78,710 316,963 -8,921 Hover/Click
Mar21 200909 12.75 12.78 12.55 12.67 -0.01 48,446 297,406 +4,532 Hover/Click
May21 200909 12.58 12.62 12.43 12.51 -0.03 16,932 133,442 -2,475 Hover/Click
Jul21 200909 12.42 12.46 12.30 12.37 -0.02 10,372 97,514 +286 Hover/Click
Oct21 200909 12.41 12.46 12.30 12.37 -0.04 7,769 87,137 -32 Hover/Click
Mar22 200909 12.71 12.76 12.60 12.66 -0.04 1,278 47,452 -108 Hover/Click
May22 200909 12.30 12.38 12.23 12.31 unch 371 32,487 +36 Hover/Click
Jul22 200909 11.99 12.12 11.97 12.07 +0.06 347 22,503 -27 Hover/Click
Total Volume and Open Interest 164,439 1,063,813 -6,790  
London Cocoa(LCE) Weekly Monthly
Sep20 200909 1762 1764 1741 1745 -2 1,014 12,105 -1,378 Hover/Click
Dec20 200909 1792 1797 1775 1780 -1 3,377 64,465 -236 Hover/Click
Mar21 200909 1772 1772 1756 1759 +1 2,708 61,092 -772 Hover/Click
May21 200909 1763 1763 1748 1750 -1 1,110 36,062 -1,128 Hover/Click
Jul21 200909 1752 1752 1736 1739 -1 486 12,559 +177 Hover/Click
Sep21 200909 1743 1748 1735 1735 -1 88 14,558 +179 Hover/Click
Dec21 200909 1725 1725 1725 1725 -2 0 16,064 -117 Hover/Click
Total Volume and Open Interest 8,803 218,352 -3,275  
London Sugar(LCE) Weekly Monthly
Oct20 200909 359.90 362.50 356.00 358.00 -2.40 8,115 17,551 -8,264 Hover/Click
Dec20 200909 355.50 358.40 353.20 355.00 -2.10 6,489 34,611 +2,502 Hover/Click
Mar21 200909 358.40 359.60 355.10 356.50 -1.80 1,423 23,606 +165 Hover/Click
May21 200909 362.40 363.40 358.90 360.40 -1.10 183 11,617 +151 Hover/Click
Aug21 200909 361.70 363.00 358.60 360.10 -0.80 39 4,925 +56 Hover/Click
Total Volume and Open Interest 16,254 97,687 -5,393  
Cotton(ICE) Weekly Monthly
Oct20 200909 63.05 63.35 63.05 63.35 +0.16 2 128 +1 Hover/Click
Dec20 200909 63.88 64.33 63.40 64.20 +0.18 14,054 122,238 -57 Hover/Click
Mar21 200909 64.98 65.34 64.48 65.18 +0.13 4,200 51,121 +1,366 Hover/Click
May21 200909 65.78 66.12 65.30 65.95 +0.13 1,745 12,910 +262 Hover/Click
Jul21 200909 66.49 66.82 66.03 66.64 +0.13 1,227 10,035 +491 Hover/Click
Oct21 200909 65.55 65.55 65.55 65.55 +0.35 0 2 +0 Hover/Click
Total Volume and Open Interest 21,495 214,470 +2,155  
Lumber(CME) Weekly Monthly
Sep20 200909 883.0 910.9 875.0 900.0 +25.0 175 291 -75  
Nov20 200909 583.5 641.5 583.5 592.4 -20.1 152 2,452 -64  
Jan21 200909 534.2 592.2 534.2 543.1 -20.1 46 827 +34  
Mar21 200909 475.8 531.4 473.4 480.8 -21.6 18 280 +13  
May21 200909 472.3 472.3 443.0 443.0 -28.0 3 85 -1  
Jul21 200909 438.0 438.0 438.0 438.0 -28.0 0 1 +0  
Sep21 200909 439.5 439.5 439.5 439.5 -28.0        
Total Volume and Open Interest 394 3,936 -93  
Crude Oil(NYM) Weekly Monthly
Oct20 200909 36.79 38.45 36.16 38.05 +1.29 444,184 309,287 -17,512 Hover/Click
Nov20 200909 37.18 38.78 36.60 38.41 +1.22 115,667 232,390 +8,111 Hover/Click
Dec20 200909 37.71 39.22 37.11 38.87 +1.16 116,897 279,092 +7,168 Hover/Click
Jan21 200909 38.17 39.64 37.60 39.34 +1.13 29,229 118,447 +774 Hover/Click
Feb21 200909 38.62 40.05 38.09 39.78 +1.10 18,447 72,701 +1,384 Hover/Click
Mar21 200909 39.06 40.40 38.57 40.18 +1.07 19,817 130,173 +762 Hover/Click
Apr21 200909 39.33 40.69 39.10 40.55 +1.04 5,958 47,583 +528 Hover/Click
May21 200909 39.43 41.09 39.43 40.88 +1.00 5,333 42,854 +839 Hover/Click
Jun21 200909 40.04 41.36 39.67 41.19 +0.97 46,759 179,325 -2,761 Hover/Click
Jul21 200909 40.47 41.54 39.97 41.46 +0.94 2,313 40,151 -219 Hover/Click
Aug21 200909 40.44 41.83 40.38 41.71 +0.92 2,511 32,323 +308 Hover/Click
Sep21 200909 40.93 41.97 40.65 41.93 +0.90 7,444 53,907 +797 Hover/Click
Oct21 200909 41.21 42.13 41.21 42.13 +0.89 610 27,049 +43 Hover/Click
Nov21 200909 42.32 42.32 42.32 42.32 +0.88 466 25,299 +187 Hover/Click
Dec21 200909 41.54 42.59 41.12 42.49 +0.87 37,861 195,950 +2,885 Hover/Click
Jan22 200909 42.62 42.62 42.62 42.62 +0.85 190 20,573 -5 Hover/Click
Total Volume and Open Interest 871,850 2,058,086 +4,050  
e-miNY Crude Oil(NYM)
Oct20 200909 36.850 38.450 36.175 38.050 +1.300 11,846 1,983 +313  
Nov20 200909 37.000 38.750 36.675 38.400 +1.200 714 415 +66  
Dec20 200909 37.525 39.200 37.225 38.875 +1.175 225 773 +42  
Jan21 200909 38.850 39.350 38.650 39.350 +1.150 9 93 -1  
Feb21 200909 38.050 39.775 38.050 39.775 +1.100 4 78 -4  
Mar21 200909 38.475 40.175 38.475 40.175 +1.075 5 41 +1  
Apr21 200909 40.550 40.550 39.000 40.550 +1.050 3 57 +2  
May21 200909 39.925 40.875 39.925 40.875 +1.000 1 20 +0  
Jun21 200909 40.650 41.200 40.200 41.200 +0.975 9 127 +4  
Jul21 200909 40.500 41.450 40.500 41.450 +0.925 1 10 +0  
Total Volume and Open Interest 12,840 3,616 +310  
NY Harbor ULSD(NYM) Weekly Monthly
Oct20 200909 108.61 111.30 106.58 110.61 +2.93 71,747 109,824 +1,558 Hover/Click
Nov20 200909 109.98 112.95 108.43 112.28 +2.76 36,911 54,259 +1,706 Hover/Click
Dec20 200909 112.06 114.93 110.51 114.24 +2.64 26,715 55,904 +1,601 Hover/Click
Jan21 200909 113.91 116.91 112.62 116.23 +2.54 18,115 33,296 +1,800 Hover/Click
Feb21 200909 115.80 118.68 114.81 118.09 +2.48 10,239 27,237 +1,645 Hover/Click
Mar21 200909 117.15 120.09 116.50 119.45 +2.39 5,882 20,467 +52 Hover/Click
Apr21 200909 117.90 120.60 117.43 120.21 +2.28 1,446 12,312 -38 Hover/Click
May21 200909 119.10 121.90 118.39 121.35 +2.23 1,364 9,660 +414 Hover/Click
Jun21 200909 120.50 123.23 119.99 122.67 +2.18 3,448 25,088 -798 Hover/Click
Jul21 200909 123.00 124.80 121.94 124.39 +2.12 193 4,639 -20 Hover/Click
Aug21 200909 124.26 126.12 123.68 126.01 +2.07 183 4,839 +39 Hover/Click
Sep21 200909 125.96 127.51 125.09 127.51 +2.02 242 5,908 -3 Hover/Click
Oct21 200909 126.81 128.87 126.50 128.87 +1.96 277 2,632 +32 Hover/Click
Nov21 200909 127.14 130.04 127.14 130.04 +1.92 214 2,850 +61 Hover/Click
Total Volume and Open Interest 178,968 415,283 +8,056  
RBOB Gasoline(NYM) Weekly Monthly
Oct20 200909 110.49 112.92 109.33 111.93 +1.65 65,584 117,140 -6,172 Hover/Click
Nov20 200909 108.43 111.49 107.49 110.66 +2.19 41,679 63,088 +3,192 Hover/Click
Dec20 200909 107.03 110.30 106.14 109.52 +2.36 27,432 52,897 +237 Hover/Click
Jan21 200909 106.88 110.72 106.71 110.04 +2.38 8,894 23,564 +542 Hover/Click
Feb21 200909 108.94 112.14 108.19 111.53 +2.41 2,993 8,386 +394 Hover/Click
Mar21 200909 111.42 114.46 111.42 113.96 +2.45 2,061 20,631 +295 Hover/Click
Apr21 200909 125.91 129.00 125.91 128.80 +2.32 1,137 14,964 -149 Hover/Click
May21 200909 129.91 130.86 128.55 130.49 +2.32 1,216 8,785 -46 Hover/Click
Jun21 200909 128.05 131.37 127.54 130.94 +2.32 2,035 27,399 +430 Hover/Click
Jul21 200909 129.61 130.96 129.25 130.69 +2.32 186 3,858 +4 Hover/Click
Total Volume and Open Interest 154,940 359,582 -1,338  
e-miNY RBOB Gasoline(NYM)
Oct20 200909 111.90 111.93 111.90 111.90 +1.60 0 2 +0  
Nov20 200909 110.70 110.70 110.66 110.70 +2.20        
Dec20 200909 109.50 109.52 109.50 109.50 +2.30        
Jan21 200909 110.00 110.04 110.00 110.00 +2.30        
Total Volume and Open Interest 0 2 +0  
Natural Gas(NYM) Weekly Monthly
Oct20 200909 2.367 2.480 2.328 2.406 +0.006 165,241 211,662 +636 Hover/Click
Nov20 200909 2.861 2.927 2.822 2.873 -0.019 82,300 205,877 +1,733 Hover/Click
Dec20 200909 3.204 3.250 3.173 3.241 +0.006 49,204 102,742 -1,110 Hover/Click
Jan21 200909 3.312 3.369 3.292 3.361 +0.009 37,179 130,022 +2,282 Hover/Click
Feb21 200909 3.283 3.330 3.258 3.323 +0.010 16,409 51,531 +2,874 Hover/Click
Mar21 200909 3.153 3.207 3.134 3.201 +0.014 17,731 101,206 +2,946 Hover/Click
Apr21 200909 2.841 2.868 2.820 2.862 +0.004 9,288 78,587 -18 Hover/Click
May21 200909 2.794 2.826 2.786 2.820 +0.005 5,933 46,041 -348 Hover/Click
Jun21 200909 2.829 2.851 2.813 2.844 +0.005 3,298 28,312 +944 Hover/Click
Jul21 200909 2.859 2.883 2.847 2.877 +0.006 1,486 20,361 +194 Hover/Click
Aug21 200909 2.863 2.892 2.852 2.887 +0.007 1,050 21,211 +238 Hover/Click
Sep21 200909 2.850 2.879 2.847 2.875 +0.007 1,537 26,926 +152 Hover/Click
Oct21 200909 2.893 2.902 2.867 2.898 +0.006 3,330 65,397 +142 Hover/Click
Nov21 200909 2.942 2.947 2.921 2.946 +0.004 1,188 27,274 +26 Hover/Click
Dec21 200909 3.059 3.082 3.057 3.076 -0.001 1,817 23,540 -14 Hover/Click
Jan22 200909 3.178 3.182 3.157 3.173 -0.005 1,476 21,771 -149 Hover/Click
Total Volume and Open Interest 403,351 1,252,160 +12,143  
Brent Crude Oil(ICE) Weekly Monthly
Nov20 200909 39.65 41.20 39.37 40.79 +1.01 122,980 459,632 -20,739 Hover/Click
Dec20 200909 40.30 41.72 39.93 41.34 +0.98 86,608 405,179 +9,016 Hover/Click
Jan21 200909 40.76 42.20 40.48 41.85 +0.96 51,836 217,812 +3,175 Hover/Click
Feb21 200909 41.27 42.63 40.97 42.32 +0.94 27,768 129,177 +4,498 Hover/Click
Mar21 200909 41.72 43.04 41.43 42.75 +0.92 21,724 124,683 +1,910 Hover/Click
Apr21 200909 42.15 43.44 41.88 43.18 +0.91 6,718 60,778 +1,249 Hover/Click
May21 200909 42.64 43.82 42.30 43.58 +0.89 4,610 66,031 +577 Hover/Click
Jun21 200909 42.92 44.17 42.67 43.95 +0.88 18,554 174,404 +1,713 Hover/Click
Jul21 200909 43.30 44.44 43.01 44.24 +0.87 1,535 54,802 +490 Hover/Click
Aug21 200909 44.14 44.53 44.14 44.53 +0.86 1,228 38,522 +266 Hover/Click
Sep21 200909 44.25 44.80 43.96 44.80 +0.84 2,314 48,516 -406 Hover/Click
Oct21 200909 44.30 45.06 44.30 45.06 +0.84 1,018 28,400 +765 Hover/Click
Nov21 200909 44.44 45.27 44.44 45.27 +0.83 1,074 21,824 +922 Hover/Click
Dec21 200909 44.47 45.59 44.26 45.46 +0.83 17,892 240,751 +3,017 Hover/Click
Total Volume and Open Interest 370,912 2,481,988 +11,341  
Gas Oil(ICE) Weekly Monthly
Sep20 200909 312.75 322.75 308.00 317.25 +7.75 25,385 44,540 -16,035 Hover/Click
Oct20 200909 320.75 330.50 316.00 324.75 +7.50 46,265 186,286 +6,507 Hover/Click
Nov20 200909 327.00 336.00 322.00 330.75 +7.00 20,992 122,547 +6,577 Hover/Click
Dec20 200909 331.25 340.00 327.00 335.25 +6.75 28,234 116,615 +2,106 Hover/Click
Jan21 200909 336.75 344.75 332.25 340.25 +6.50 7,789 55,620 +15 Hover/Click
Feb21 200909 342.25 349.75 337.50 345.25 +6.50 3,373 37,029 +38 Hover/Click
Mar21 200909 347.00 354.50 342.50 350.25 +6.50 6,819 37,183 +1,905 Hover/Click
Apr21 200909 349.25 358.75 348.00 354.75 +6.50 2,336 23,522 +852 Hover/Click
May21 200909 353.75 362.00 351.25 359.00 +6.50 1,048 19,219 +103 Hover/Click
Jun21 200909 359.25 366.50 355.00 362.75 +6.50 3,506 53,598 +897 Hover/Click
Total Volume and Open Interest 149,607 935,946 +7,027  
Ethanol(CBOT)
Oct20 200909 1.306 1.306 1.306 1.306 unch 0 43 +0  
Nov20 200909 1.307 1.307 1.307 1.307 unch 0 1 +0  
Dec20 200909 1.312 1.312 1.312 1.312 unch 0 1 +0  
Jan21 200909 1.297 1.297 1.297 1.297 unch        
Feb21 200909 1.297 1.297 1.297 1.297 unch        
Mar21 200909 1.297 1.297 1.297 1.297 unch        
Apr21 200909 1.342 1.342 1.342 1.342 unch        
May21 200909 1.362 1.362 1.362 1.362 unch        
Total Volume and Open Interest 0 45 +0  
WTI Crude Oil(ICE) Weekly Monthly
Oct20 200909 36.66 38.44 36.27 38.05 +1.29 8,199 42,856 -3,766 Hover/Click
Nov20 200909 37.09 38.77 36.75 38.41 +1.22 11,978 46,083 -2,844 Hover/Click
Dec20 200909 37.52 39.20 37.29 38.87 +1.16 16,314 87,576 -4,574 Hover/Click
Jan21 200909 38.01 39.60 37.80 39.34 +1.13 7,550 19,413 +879 Hover/Click
Feb21 200909 38.47 39.96 38.30 39.78 +1.10 2,303 11,221 -127 Hover/Click
Mar21 200909 38.90 40.23 38.75 40.18 +1.07 1,752 13,242 +107 Hover/Click
Apr21 200909 39.22 40.58 39.17 40.55 +1.04 434 6,284 -38 Hover/Click
May21 200909 39.53 40.88 39.53 40.88 +1.00 207 6,074 +30 Hover/Click
Jun21 200909 40.00 41.34 39.83 41.19 +0.97 2,059 32,773 +838 Hover/Click
Jul21 200909 41.46 41.46 41.46 41.46 +0.94 85 6,056 -46 Hover/Click
Aug21 200909 41.71 41.71 41.71 41.71 +0.92 94 6,489 +118 Hover/Click
Sep21 200909 41.93 41.93 41.93 41.93 +0.90 167 6,548 +107 Hover/Click
Oct21 200909 42.13 42.13 42.13 42.13 +0.89 33 7,232 +43 Hover/Click
Nov21 200909 42.32 42.32 42.32 42.32 +0.88 14 6,425 -8 Hover/Click
Dec21 200909 41.38 42.55 41.33 42.49 +0.87 2,678 73,389 +502 Hover/Click
Jan22 200909 42.62 42.62 42.62 42.62 +0.85 6 3,690 +0 Hover/Click
Total Volume and Open Interest 54,421 463,912 -9,012  
US Dollar Index(ICE) Weekly Monthly
Sep20 200909 93.535 93.665 93.125 93.257 -0.183 7,779 23,100 -1,615 Hover/Click
Dec20 200909 93.545 93.640 93.100 93.245 -0.180 2,888 6,034 +3,130 Hover/Click
Mar21 200909 93.505 93.575 93.190 93.190 -0.180 4 130 +3 Hover/Click
Total Volume and Open Interest 10,673 29,266 +1,518  
Australian Dollar(CME) Weekly Monthly
Sep20 200909 72.03 72.88 71.92 72.71 +0.55 114,043 126,109 -5,994 Hover/Click
Dec20 200909 72.05 72.91 71.94 72.73 +0.54 10,423 9,520 +6,852 Hover/Click
Mar21 200909 72.14 72.81 72.11 72.75 +0.55 11 159 +8 Hover/Click
Total Volume and Open Interest 124,715 136,516 +858  
British Pound(CME) Weekly Monthly
Sep20 200909 129.78 130.23 128.85 129.91 +0.02 114,100 167,958 -4,906 Hover/Click
Dec20 200909 129.81 130.28 128.92 129.97 +0.01 9,469 18,330 +4,786 Hover/Click
Mar21 200909 129.80 130.30 129.22 130.09 +0.02 28 493 +12 Hover/Click
Total Volume and Open Interest 123,795 188,658 -56  
Canadian Dollar(CME) Weekly Monthly
Sep20 200909 75.54 76.07 75.42 75.97 +0.34 82,911 124,191 -1,722 Hover/Click
Dec20 200909 75.53 76.09 75.44 75.99 +0.34 7,878 13,698 +2,742 Hover/Click
Mar21 200909 75.63 76.05 75.63 76.01 +0.34 9 505 +7 Hover/Click
Jun21 200909 75.50 76.01 75.50 76.01 +0.34 11 204 +10 Hover/Click
Total Volume and Open Interest 90,820 138,619 +686  
Japanese Yen(CME) Weekly Monthly
Sep20 200909 94.38 94.54 94.10 94.16 -0.15 90,403 134,875 -6,097 Hover/Click
Dec20 200909 94.53 94.65 94.21 94.28 -0.14 9,134 7,790 +3,669 Hover/Click
Mar21 200909 94.47 94.47 94.47 94.47 -0.14 0 358 +0 Hover/Click
Total Volume and Open Interest 100,448 143,933 -2,077  
Swiss Franc(CME) Weekly Monthly
Sep20 200909 108.96 109.67 108.82 109.59 +0.56 26,480 49,706 -1,032 Hover/Click
Dec20 200909 109.21 109.96 109.13 109.89 +0.57 2,897 3,432 +1,944 Hover/Click
Mar21 200909 110.24 110.24 110.24 110.24 +0.56 2 67 +0 Hover/Click
Total Volume and Open Interest 29,377 53,243 +899  
EuroFX(CME) Weekly Monthly
Sep20 200909 117.74 118.36 117.53 118.09 +0.26 220,600 645,571 -15,621 Hover/Click
Dec20 200909 117.99 118.59 117.78 118.33 +0.26 29,329 39,499 +10,596 Hover/Click
Mar21 200909 118.25 118.80 118.11 118.62 +0.26 61 1,173 +10 Hover/Click
Total Volume and Open Interest 251,397 690,710 -7,130  
Mexican Peso(CME) Weekly Monthly
Sep20 200909 457.75 468.25 455.38 466.38 +7.50 84,326 119,702 -15,218 Hover/Click
Oct20 200909 464.50 464.50 457.00 464.50 +7.50 1 132 +0  
Total Volume and Open Interest 121,158 153,753 +12,270  
Brazilian Real(CME) Weekly Monthly
Oct20 200909 185.90 189.25 185.90 188.90 +2.35 7,041 37,776 -458  
Nov20 200909 186.70 188.85 186.55 188.75 +2.35 48 105 -9  
Dec20 200909 188.10 188.65 188.10 188.65 +2.45 493 1,366 -13 Hover/Click
Jan21 200909 188.45 188.45 188.45 188.45 +2.45        
Total Volume and Open Interest 7,582 39,247 -480  
30-Year T-Bonds(CBOT) Weekly Monthly
Sep20 200909 178~090 178~160 177~100 177~120 -0~180 1,400 6,636 -519 Hover/Click
Dec20 200909 176~160 177~000 175~170 175~230 -0~180 374,459 1,140,864 +5,592 Hover/Click
Mar21 200909 177~130 177~130 177~070 177~070 -0~180 1 1 +0 Hover/Click
Total Volume and Open Interest 375,860 1,147,158 +4,730  
10-Year T-Notes(CBOT) Weekly Monthly
Sep20 200909 139~220 139~230 139~135 139~150 -0~030 7,549 31,076 -2,520 Hover/Click
Dec20 200909 139~160 139~200 139~070 139~095 -0~030 1,453,985 3,307,106 -18,815 Hover/Click
Mar21 200909 139~095 139~095 139~095 139~095 -0~030       Hover/Click
Total Volume and Open Interest 1,461,534 3,335,774 -23,743  
5-Year T-Notes(CBOT) Weekly Monthly
Sep20 200909 125~286 125~286 125~256 125~270 -0~004 19,373 54,381 -9,326 Hover/Click
Dec20 200909 126~002 126~016 125~290 125~304 -0~006 752,247 3,120,318 -25,087 Hover/Click
Mar21 200909 126~032 126~032 125~304 126~032 +0~040 10 10 +10 Hover/Click
Total Volume and Open Interest 771,630 3,174,272 -34,840  
2 Year T-Notes(CBOT) Weekly Monthly
Sep20 200909 110~131 110~131 110~126 110~127 -0~002 6,591 51,672 -4,129 Hover/Click
Dec20 200909 110~143 110~146 110~136 110~141 -0~002 304,637 1,938,674 -14,248 Hover/Click
Mar21 200909 110~141 110~141 110~141 110~141 -0~002       Hover/Click
Total Volume and Open Interest 311,228 1,990,346 -18,377  
Eurodollars(CME) Weekly Monthly
Sep20 200909 99.757 99.757 99.750 99.753 -0.002 170,170 1,405,985 -18,834  
Dec20 200909 99.705 99.705 99.690 99.695 -0.005 177,724 1,028,348 +15,706  
Mar21 200909 99.795 99.795 99.785 99.790 unch 125,935 994,665 +547  
Jun21 200909 99.805 99.810 99.800 99.805 unch 152,772 928,816 +9,293  
Sep21 200909 99.800 99.805 99.790 99.795 -0.005 133,828 822,069 +845  
Dec21 200909 99.775 99.780 99.765 99.770 unch 98,480 750,094 -1,453  
Mar22 200909 99.795 99.800 99.780 99.790 unch 114,321 627,500 -13,125  
Jun22 200909 99.790 99.795 99.775 99.780 -0.005 93,631 600,508 -179  
Sep22 200909 99.775 99.780 99.760 99.765 -0.005 114,878 415,180 +10,605  
Dec22 200909 99.740 99.750 99.725 99.730 -0.005 75,652 315,548 -2,683  
Mar23 200909 99.730 99.740 99.715 99.720 -0.005 88,772 423,308 +1,970  
Jun23 200909 99.700 99.710 99.680 99.690 -0.005 79,887 272,691 +3,047  
Sep23 200909 99.670 99.680 99.650 99.655 -0.005 109,726 286,217 +5,251  
Dec23 200909 99.615 99.630 99.595 99.600 -0.005 63,021 201,195 -3,688  
Mar24 200909 99.585 99.595 99.560 99.565 -0.005 67,792 145,935 -9,173  
Jun24 200909 99.540 99.555 99.515 99.520 -0.005 40,456 138,011 +1,263  
Sep24 200909 99.490 99.510 99.465 99.475 -0.005 34,051 144,656 +259  
Dec24 200909 99.435 99.450 99.405 99.415 -0.005 28,106 130,046 +1,448  
Total Volume and Open Interest 1,847,422 10,025,726 +5,801  
Ultra T-Bond(CBOT)
Sep20 200909 220~02 220~02 218~06 218~08 -1~12 5,392 28,314 -2,227  
Dec20 200909 222~19 223~29 220~19 221~02 -1~13 168,192 972,881 +861  
Mar21 200909 221~02 221~02 221~02 221~02 -1~13        
Total Volume and Open Interest 173,584 1,001,199 -1,362  
Ultra 10-Yr T-Note(CBOT)
Sep20 200909 157~290 157~290 157~090 157~110 -0~090 12,253 95,615 -9,693  
Dec20 200909 159~280 160~055 159~115 159~145 -0~090 256,961 878,837 -4,655  
Mar21 200909 159~145 159~145 159~145 159~145 -0~090        
Total Volume and Open Interest 269,214 974,452 -14,348  
30 Day Federal Funds(CBOT)
Sep20 200909 99.912 99.912 99.910 99.912 +0.002 11,119 126,245 +2,909  
Oct20 200909 99.920 99.920 99.915 99.920 unch 9,580 230,766 +2,864  
Nov20 200909 99.925 99.930 99.920 99.925 unch 15,975 165,871 -590  
Dec20 200909 99.930 99.935 99.925 99.930 unch 5,796 123,592 +263  
Jan21 200909 99.940 99.940 99.935 99.940 unch 6,838 178,205 +1,789  
Feb21 200909 99.945 99.945 99.945 99.945 unch 12,783 95,584 -1,211  
Total Volume and Open Interest 145,023 1,400,397 +21,289  
Japanese Govt Bonds(SGX) Weekly Monthly
Dec20 200903 151.66 151.80 151.65 151.74 +0.09 140 276 +107 Hover/Click
Mar21 200903 151.74 151.74 151.74 151.74 +0.09       Hover/Click
Jun21 200903 151.74 151.74 151.74 151.74 +0.09       Hover/Click
Total Volume and Open Interest 2,558 12,707 -37  
Euro-Buxl(EUREX)
Dec20 200909 220.64 220.90 218.00 218.38 -1.84 45,285 220,654 +17,234  
Mar21 200909 217.12 217.12 217.12 217.12 -1.84        
Jun21 200909 215.58 215.58 215.58 215.58          
Euro-Bund(EUREX) Weekly Monthly
Dec20 200909 174.34 174.41 173.51 173.68 -0.57 425,290 1,248,502 +177,025 Hover/Click
Mar21 200909 175.83 175.83 175.83 175.83 -0.51 0 16 -1 Hover/Click
Jun21 200909 173.28 173.28 173.28 173.28         Hover/Click
Euro-Bobl(EUREX) Weekly Monthly
Dec20 200909 135.26 135.26 134.97 135.03 -0.17 339,159 946,173 +138,944 Hover/Click
Mar21 200909 134.92 134.92 134.92 134.92 -0.05       Hover/Click
Jun21 200909 135.58 135.58 135.58 135.58         Hover/Click
Euro-Schatz(EUREX)
Dec20 200909 112.30 112.32 112.28 112.29 -0.02 395,888 1,475,432 +227,239  
Mar21 200909 112.29 112.29 112.29 112.29 -0.03 0 1 +1  
Jun21 200909 113.08 113.08 113.08 113.08          
3-Mth Euribor(EUREX)
Sep20 200909 100.485 100.490 100.485 100.490 unch 150 731 +169  
Dec20 200909 100.485 100.485 100.485 100.485 unch 0 487 +0  
Mar21 200909 100.500 100.500 100.500 100.500 -0.005 0 798 +0  
Total Volume and Open Interest 150 3,943 +169  
Long Gilt(LIFFE) Weekly Monthly
Sep20 200909 137~13 137~16 136~27 136~27 -0~23 1,128 23,010 -1,276 Hover/Click
Dec20 200909 136~20 136~25 135~25 135~29 -0~23 104,099 511,357 +10,276 Hover/Click
Total Volume and Open Interest 105,227 534,367 +9,000  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Sep20 200909 99.93 99.93 99.93 99.93 unch 17,240 417,464 -22,210  
Dec20 200909 99.93 99.93 99.92 99.92 unch 37,450 512,496 +11,469  
Mar21 200909 99.97 99.99 99.96 99.96 -0.02 46,907 518,334 -17,118  
Jun21 200909 100.01 100.03 99.99 100.00 -0.02 54,241 568,746 -3,446  
Sep21 200909 100.04 100.06 100.01 100.02 -0.03 49,577 421,926 -5,127  
Dec21 200909 100.04 100.06 100.02 100.02 -0.03 52,975 366,543 +15,765  
Total Volume and Open Interest 451,090 4,124,975 -179  
3-Mth Euribor(LIFFE) Weekly Monthly
Sep20 200909 100.490 100.495 100.485 100.490 unch 19,266 476,701 -1,665  
Dec20 200909 100.490 100.490 100.480 100.485 -0.005 29,882 461,367 +599  
Mar21 200909 100.510 100.510 100.495 100.500 -0.010 37,198 320,515 -1,515  
Total Volume and Open Interest 360,868 3,630,916 +5,964  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Sep20 200909 99.90 99.92 99.90 99.91 unch 9,430 95,061 -2,492  
Dec20 200909 99.88 99.89 99.88 99.89 unch 16,754 161,839 -5,113  
Mar21 200909 99.88 99.89 99.88 99.89 unch 5,934 126,793 -648  
Jun21 200909 99.88 99.89 99.88 99.89 unch 2,124 138,626 +746  
Sep21 200909 99.87 99.88 99.87 99.88 +0.01 4,172 93,903 +833  
Dec21 200909 99.85 99.85 99.84 99.85 unch 204 75,176 -116  
Mar22 200909 99.84 99.84 99.83 99.84 unch 562 68,942 +581  
Jun22 200909 99.82 99.82 99.81 99.82 unch 490 27,653 +539  
Sep22 200909 99.79 99.80 99.79 99.80 +0.01 87 2,451 +854  
Dec22 200909 99.77 99.77 99.77 99.77 +0.02 0 438 -14  
Total Volume and Open Interest 39,807 792,222 -4,730  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200909 99.02 99.09 99.02 99.09 +0.07 172,145 1,602,680 -6,670  
Dec20 200909 98.99 99.06 98.99 99.05 +0.07 4,936 24,548 +2,784  
Total Volume and Open Interest 177,081 1,627,228 -3,886  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Sep20 200909 99.69 99.71 99.69 99.71 +0.01 138,128 1,119,653 -83,719  
Dec20 200909 99.68 99.69 99.68 99.69 +0.01 6,425 128,518 +2,704  
Total Volume and Open Interest 144,553 1,248,171 -81,015  
Gold(CMX) Weekly Monthly
Oct20 200909 1932.0 1951.4 1918.8 1946.8 +11.7 10,623 61,532 -117 Hover/Click
Dec20 200909 1939.4 1959.7 1926.3 1954.9 +11.7 304,742 411,727 +5,507 Hover/Click
Feb21 200909 1945.8 1966.1 1934.6 1962.4 +11.5 2,010 37,695 +225 Hover/Click
Apr21 200909 1950.2 1969.2 1938.6 1966.9 +11.1 561 19,997 +186 Hover/Click
Jun21 200909 1952.0 1973.0 1951.5 1970.6 +11.2 284 9,248 +107 Hover/Click
Aug21 200909 1952.9 1973.6 1946.4 1972.9 +11.1 168 5,071 +47 Hover/Click
Oct21 200909 1961.2 1977.0 1961.2 1975.9 +11.2 56 2,514 +12 Hover/Click
Dec21 200909 1960.9 1980.9 1959.0 1978.7 +11.1 84 6,784 +24 Hover/Click
Feb22 200909 1981.4 1981.4 1981.4 1981.4 +11.1 4 21 +0 Hover/Click
Apr22 200909 1983.3 1983.3 1983.3 1983.3 +11.1 0 9 +0 Hover/Click
Jun22 200909 1988.9 1988.9 1988.9 1988.9 +11.1 0 98 +0 Hover/Click
Total Volume and Open Interest 319,171 551,271 +2,337  
Silver(CMX) Weekly Monthly
Sep20 200909 2658.0 2714.5 2658.0 2695.5 +9.1 614 2,043 -484 Hover/Click
Dec20 200909 2690.5 2732.5 2656.5 2708.3 +9.2 114,602 137,703 -2,446 Hover/Click
Mar21 200909 2701.0 2747.0 2673.5 2723.9 +8.7 1,884 13,174 +295 Hover/Click
May21 200909 2702.0 2754.0 2691.5 2734.8 +7.5 184 2,358 -5 Hover/Click
Jul21 200909 2714.5 2755.5 2714.5 2747.7 +7.5 396 943 -79 Hover/Click
Sep21 200909 2762.8 2762.8 2762.8 2762.8 +6.0 305 916 +185 Hover/Click
Dec21 200909 2750.0 2799.0 2750.0 2782.8 +6.0 10 448 -3 Hover/Click
Total Volume and Open Interest 118,913 158,744 -2,395  
Platinum(NYMEX) Weekly Monthly
Oct20 200909 903.6 928.0 899.0 924.9 +14.6 14,505 43,812 -1,569 Hover/Click
Jan21 200909 907.7 933.8 907.1 930.7 +13.2 1,705 15,649 +367 Hover/Click
Apr21 200909 915.0 937.8 913.8 937.8 +14.4 32 330 +4 Hover/Click
Jul21 200909 944.5 944.5 944.5 944.5 +14.9 2 16 +0 Hover/Click
Total Volume and Open Interest 16,243 59,644 -1,379  
Palladium(NYMEX) Weekly Monthly
Sep20 200909 2294.00 2304.50 2281.10 2294.00 +12.80 2 243 -2 Hover/Click
Dec20 200909 2290.40 2326.00 2269.90 2318.20 +12.40 1,243 9,266 -36 Hover/Click
Mar21 200909 2318.40 2322.20 2318.40 2322.20 +12.50 28 176 +5 Hover/Click
Total Volume and Open Interest 1,273 9,691 -34  
Copper(CMX) Weekly Monthly
Sep20 200909 299.35 304.75 299.10 304.00 +2.75 961 3,052 -326 Hover/Click
Dec20 200909 301.75 306.05 300.30 305.15 +2.65 85,836 140,590 +6,464 Hover/Click
Mar21 200909 303.15 307.40 302.15 306.70 +2.60 7,619 54,777 +404 Hover/Click
May21 200909 304.35 307.95 303.05 307.35 +2.65 3,229 19,414 +122 Hover/Click
Jul21 200909 305.75 307.70 305.60 307.70 +2.60 2,046 6,915 +385 Hover/Click
Total Volume and Open Interest 102,032 236,832 +6,895  
E-mini DJIA Index(CBOT) Weekly Monthly
Sep20 200909 27376 28196 27185 27972 +447 389,756 72,732 -3,286 Hover/Click
Dec20 200909 27275 28071 27068 27851 +449 1,662 1,106 +129 Hover/Click
Mar21 200909 27210 27913 27210 27737 +450 6 25 +1 Hover/Click
Jun21 200909 27692 27692 27692 27692 +440 0 1 +0 Hover/Click
Total Volume and Open Interest 391,424 73,993 -3,027  
S & P 500(CME) Weekly Monthly
Sep20 200909 3345.75 3400.25 3345.75 3400.25 +64.75 4,618 33,779 +505  
Dec20 200909 3390.00 3390.00 3390.00 3390.00 +65.00        
Mar21 200909 3381.75 3381.75 3381.75 3381.75 +65.50        
Jun21 200909 3367.75 3367.75 3367.75 3367.75 +65.25        
Total Volume and Open Interest 4,618 33,914 +566  
S & P 500 E-Mini(CME) Weekly Monthly
Sep20 200909 3315.25 3424.00 3295.50 3400.25 +64.75 2,994,363 2,621,756 -43,609 Hover/Click
Dec20 200909 3305.00 3413.75 3286.00 3390.00 +65.00 47,711 100,816 +4,604 Hover/Click
Mar21 200909 3280.25 3401.25 3280.25 3381.75 +65.50 572 2,275 +39 Hover/Click
Jun21 200909 3367.75 3367.75 3367.75 3367.75 +65.25 1 38 +0 Hover/Click
Total Volume and Open Interest 3,042,647 2,720,719 -43,134  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Sep20 200909 11006.00 11478.75 10935.25 11392.75 +332.25 1,202,274 235,103 -779 Hover/Click
Dec20 200909 11011.00 11464.00 10924.75 11379.75 +332.00 11,459 5,856 -179 Hover/Click
Mar21 200909 10941.25 11450.00 10923.00 11370.00 +331.50 97 203 +10 Hover/Click
Total Volume and Open Interest 1,213,830 240,338 -1,773  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Sep20 200909 1845.20 1888.40 1829.60 1879.20 +25.50 25,386 56,103 -431 Hover/Click
Dec20 200909 1871.20 1881.10 1864.90 1873.40 +24.70 23 32 +7 Hover/Click
Mar21 200909 1881.20 1881.20 1881.20 1881.20 +25.50       Hover/Click
Total Volume and Open Interest 25,409 56,135 -424  
Volatility Index(CBOE)
Sep20 200909 31.05 32.25 27.90 28.38 -1.85 7,259 79,875 -18,843  
Oct20 200909 35.20 36.00 32.30 33.23 -1.40 4,560 116,357 -2,897  
Nov20 200909 32.60 32.98 30.64 31.33 -0.50 1,747 29,617 +964  
Dec20 200909 30.05 30.30 28.92 29.33 -0.07 1,158 20,936 -299  
Total Volume and Open Interest 15,138 275,238 -21,034  
S & P 600(CME)
Sep20 200909 879.20 879.20 879.20 879.20 +8.30 0 1,020 +0  
Dec20 200909 879.80 879.80 879.80 879.80 +8.40        
Total Volume and Open Interest 0 1,020 +0  
Russell 2000 Mini(CME) Weekly Monthly
Sep20 200909 1495.40 1533.40 1479.60 1524.20 +16.50 246,346 498,737 +1,061 Hover/Click
Dec20 200909 1491.20 1529.20 1476.60 1520.50 +16.70 1,728 2,085 +233 Hover/Click
Mar21 200909 1516.50 1516.50 1516.50 1516.50 +14.60 3 3 +3 Hover/Click
Total Volume and Open Interest 248,077 500,452 +924  
Nikkei 225(CME)
Sep20 200909 22905 23240 22810 23190 +160 11,609 11,860 -2,399  
Dec20 200909 22830 23150 22705 23110 +160 3,401 2,738 +1,150  
Total Volume and Open Interest 15,010 14,529 -1,318  
Nikkei 225(SGX) Weekly Monthly
Sep20 200904 23490 23555 22970 23155 -335 53,806 108,460 +1,784  
Dec20 200904 23370 23390 22820 23005 -320 4,982 22,031 +3,671  
Mar21 200903 23315 23315 23315 23315 +210 0 978 +0  
Total Volume and Open Interest 60,758 155,389 -339  
Nikkei 225 Mini(JPX)
Sep20 200909 22960 23060 22875 22970 -280 416,003 585,822 +4,832  
Dec20 200903 23160 23465 23155 23310 +170 41,482 26,214 +1,353  
Mar21 200903 23100 23400 23100 23260 +170 423 3,135 -2  
Total Volume and Open Interest 426,044 654,833 +16,505  
Nikkei 225(JPX)
Sep20 200909 22960 23053 22880 22970 -280 79,041 231,899 -42,755  
Dec20 200909 22800 22890 22720 22800 -300 51,861 127,199 +41,067  
Mar21 200909 22770 22820 22670 22760 -280 4 6,248 +14  
Total Volume and Open Interest 130,906 446,517 -824  
Nikkei 225(CME) Yen
Sep20 200909 22900 23235 22770 23185 +155 57,221 33,041 -4,593  
Dec20 200909 22750 23075 22605 23025 +150 3,504 6,045 +1,891  
Mar21 200909 22965 22965 22965 22965 +150        
Total Volume and Open Interest 60,725 38,953 -2,835  
Nikkei 225(CME) e-Mini Yen
Sep20 200909 23190 23190 23185 23190 +160        
Dec20 200909 23030 23030 23025 23030 +150        
Mar21 200909 22970 22970 22965 22970 +150        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
Sep20 200909 4961.0 5074.0 4938.5 5041.5 +71.5 46,977 234,205 -9,997  
Oct20 200909 4951.0 5059.0 4945.0 5033.0 +72.0 26 121 +24  
Nov20 200909 5028.5 5028.5 5028.5 5028.5 +71.5        
Dec20 200909 5030.0 5042.0 5022.5 5022.5 +72.0 12 59,646 +12  
Mar21 200909 5009.5 5009.5 5009.5 5009.5 +72.0        
Jun21 200909 4921.0 4921.0 4921.0 4921.0 +70.0        
Total Volume and Open Interest 47,015 308,478 -9,961  
Hang Seng Index(HKFE) Weekly Monthly
Sep20 200909 24448 24474 24142 24417 -60 151,030 109,621 -896  
Oct20 200909 24459 24469 24168 24415 -68 697 1,638 +864  
Total Volume and Open Interest 151,922 121,610 -26  
DAX(EUREX) Weekly Monthly
Sep20 200909 12907.0 13315.5 12872.0 13250.0 +269.5 59,550 75,826 -10,586  
Dec20 200909 12882.5 13281.0 12882.5 13231.5 +269.5 337 2,089 +331  
Mar21 200909 13200.0 13222.0 13198.5 13222.0 +270.0 2 457 +7  
Total Volume and Open Interest 59,889 78,372 -10,248  
Mini-DAX(EUREX)
Sep20 200909 12909.0 13315.0 12869.0 13250.0 +269.5 47,002 11,711 -4,477  
Dec20 200909 12825.0 13296.0 12825.0 13231.5 +269.5 240 692 +159  
Mar21 200909 13072.0 13222.0 13044.0 13222.0 +270.0 21 27 +0  
Total Volume and Open Interest 47,263 12,430 -4,318  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Sep20 200909 3249 3346 3241 3329 +61 557,468 3,263,935 -190,815  
Dec20 200909 3235 3336 3230 3317 +60 35,849 501,296 +6,318  
Mar21 200909 3296 3305 3296 3305 +61 1 13,428 +194  
Total Volume and Open Interest 593,318 3,843,561 -184,303  
Swiss Market Index(EUREX) Weekly Monthly
Sep20 200909 10222 10425 10206 10398 +155 34,801 152,538 -7,748  
Dec20 200909 10192 10382 10192 10364 +155 1,125 2,971 +1,779  
Mar21 200909 10255 10255 10255 10255 +155 40 116 +68  
Total Volume and Open Interest 35,966 155,625 -5,901  
FT-SE 100(EURONEXT) Weekly Monthly
Sep20 200909 5866.00 6038.00 5865.00 6027.50 +99.50 73,401 779,495 -3,604  
Dec20 200909 5850.00 6005.00 5835.00 5997.00 +99.50 167 9,914 +110  
Mar21 200909 5959.00 5959.00 5959.00 5959.00 +99.50 0 192 +0  
Total Volume and Open Interest 73,568 789,666 -3,491  
SPI 200(SFE) Weekly Monthly
Sep20 200909 5979.0 5988.0 5842.0 5860.0 -126.0 60,623 315,158 -7,955  
Dec20 200909 5965.0 5965.0 5834.0 5850.0 -127.0 1,414 5,145 +1,722  
Mar21 200909 5783.0 5783.0 5783.0 5783.0 -127.0 0 1,681 +0  
Total Volume and Open Interest 62,040 322,277 -6,230  
FTSE MIB(ISE)
Sep20 200909 19335.00 19865.00 19280.00 19767.00 +392.00 16,718 69,426 -2,135  
Dec20 200909 19310.00 19765.00 19270.00 19687.00 +389.00 114 1,623 +79  
Mar21 200909 19527.00 19527.00 19527.00 19527.00 +369.00        
Total Volume and Open Interest 16,832 71,049 -2,056  
KOSPI 200(KFE)
Sep20 200909 313.25 315.65 312.75 313.35 -4.00 233,352 274,166 -13,407  
Dec20 200909 312.90 315.15 311.45 311.45 -5.50 11,791 99,916 +54,772  
Mar21 200909 310.00 311.35 310.00 310.30 -3.45 22 4,098 +8  
Total Volume and Open Interest 245,171 410,804 +41,373  
GSCI(CME) Weekly Monthly
Sep20 200909 339.90 339.90 339.90 339.90 -6.85 3 6,009 +3  
Oct20 200909 344.80 344.80 344.80 344.80 -7.05        
Nov20 200909 349.20 349.20 349.20 349.20 +1.75        
Total Volume and Open Interest 3 6,009 +3  
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