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 09, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091009 933.25 968.50 930.25 964.00 +28.00 125,584 203,082 -3,626
Jan10 091009 937.75 971.00 933.25 967.00 +27.75 44,077 113,498 +14,353
Mar10 091009 937.00 970.00 935.00 968.00 +27.25 8,953 43,230 +1,735
May10 091009 937.00 967.00 933.75 964.50 +25.25 7,067 26,370 +476
Jul10 091009 937.00 966.00 935.00 963.75 +24.25 9,569 35,285 +1,360
Aug10 091009 956.25 960.00 938.00 960.00 +22.00 184 590 +9
Sep10 091009 946.00 948.00 946.00 948.00 +13.00 125 199 -9
Nov10 091009 930.00 950.25 929.25 949.00 +13.25 9,762 41,290 +2,339
Jan11 091009 941.50 954.50 941.50 954.50 +13.00 4 227 +4
Mar11 091009 956.00 956.00 943.50 956.00 +12.50 1 46 +1
May11 091009 953.25 957.00 943.50 957.00 +13.50 0 2 +0
Jul11 091009 951.50 957.00 944.50 957.00 +12.50 1 20 -1
Aug11 091009 956.00 956.00 943.00 956.00 +13.00      
Sep11 091009 955.00 955.00 940.00 955.00 +15.00 0 2 +0
Total Volume and Open Interest 205,348 465,050 +16,638
Soybean Meal(CBOT)
Oct09 091009 300.40 312.50 299.10 310.30 +7.60 1,511 3,182 -907
Dec09 091009 288.80 298.50 287.70 297.30 +7.60 39,494 73,305 -1,045
Jan10 091009 284.40 294.70 283.90 293.80 +7.60 3,511 15,318 +223
Mar10 091009 282.50 291.50 281.00 290.30 +7.60 3,393 14,129 +290
May10 091009 279.50 287.50 278.00 286.50 +6.80 3,188 14,837 -675
Jul10 091009 278.10 287.00 278.00 285.40 +6.20 3,191 11,267 -30
Aug10 091009 282.80 285.40 272.50 285.00 +5.60 1,032 2,655 +64
Sep10 091009 278.10 284.20 278.00 283.50 +5.00 369 2,721 -3
Oct10 091009 277.50 279.70 276.50 279.60 +3.80 210 2,235 -17
Dec10 091009 275.10 280.10 273.90 279.30 +3.50 545 8,055 +49
Total Volume and Open Interest 56,444 148,331 -2,051
Soybean Oil(CBOT)
Oct09 091009 34.58 35.18 34.52 34.91 +0.63 1,845 1,056 -363
Dec09 091009 34.40 35.49 34.37 35.20 +0.63 46,873 114,731 -4,375
Jan10 091009 34.83 35.86 34.79 35.64 +0.64 16,020 43,109 +6,075
Mar10 091009 35.19 36.20 35.16 35.99 +0.62 5,143 18,647 +1,548
May10 091009 35.60 36.57 35.60 36.27 +0.61 1,691 9,905 -248
Jul10 091009 35.75 36.81 35.74 36.53 +0.62 930 10,760 +41
Aug10 091009 36.61 36.77 36.55 36.65 +0.61 279 891 -159
Sep10 091009 36.82 36.85 36.70 36.77 +0.60 410 658 -360
Oct10 091009 36.85 36.85 36.25 36.85 +0.60 26 518 +13
Dec10 091009 36.84 37.25 36.64 37.07 +0.60 170 9,699 -12
Total Volume and Open Interest 73,387 209,986 +2,160
Canola(WCE)
Nov09 091009 376.5 386.8 372.1 382.3 +5.5 6,541 48,885 -994
Jan10 091009 381.5 391.7 377.4 387.3 +5.5 3,638 49,568 +1,755
Mar10 091009 381.5 395.2 381.5 391.9 +6.0 247 4,167 +100
May10 091009 388.0 399.9 388.0 396.3 +5.5 15 1,150 +15
Jul10 091009 393.0 404.5 392.9 401.3 +8.3 7 1,079 +1
Total Volume and Open Interest 10,448 104,991 +877
Corn(CBOT)
Dec09 091009 363.00 373.00 358.75 362.25 -1.75 155,035 510,562 -7,360
Mar10 091009 375.00 385.25 370.75 374.50 -1.75 39,519 166,075 -113
May10 091009 383.00 393.50 379.50 383.00 -1.75 9,104 37,900 +1,107
Jul10 091009 391.25 400.50 386.25 390.50 -1.75 12,172 62,125 -300
Sep10 091009 399.25 407.00 395.00 398.00 -2.00 1,625 15,743 +215
Dec10 091009 406.00 415.50 401.50 405.25 -3.50 15,244 86,019 +2,800
Mar11 091009 416.75 425.00 411.00 415.75 -3.75 836 3,359 +310
May11 091009 427.25 432.00 422.50 422.75 -3.50 319 424 +165
Jul11 091009 435.25 439.75 429.00 429.50 -3.25 66 1,702 +16
Sep11 091009 419.50 423.00 419.50 419.50 -3.50 5 274 +5
Total Volume and Open Interest 234,221 891,386 -3,065
Wheat(CBOT)
Dec09 091009 473.25 474.25 461.00 468.00 -6.00 61,625 194,203 -4,418
Mar10 091009 492.50 493.50 480.00 487.50 -5.75 18,891 53,354 +592
May10 091009 502.50 506.25 495.00 501.75 -5.25 895 8,420 +54
Jul10 091009 520.00 522.00 508.00 516.25 -3.75 4,942 47,222 -211
Sep10 091009 530.75 535.25 523.50 531.25 -3.75 259 1,100 +66
Dec10 091009 554.00 560.25 547.25 554.50 -4.00 2,399 21,479 -277
Total Volume and Open Interest 89,218 327,493 -4,091
Wheat(KCBT)
Dec09 091009 488.00 492.25 479.00 485.00 -4.75 13,610 58,071 -97
Mar10 091009 501.25 508.00 495.50 501.00 -4.50 2,213 23,770 +607
May10 091009 515.25 518.75 506.50 512.50 -4.50 259 4,935 -4
Jul10 091009 527.00 531.25 518.25 524.25 -4.25 1,100 18,741 +300
Sep10 091009 535.75 540.75 530.00 536.00 -4.50 31 1,166 +5
Dec10 091009 556.00 560.25 548.00 553.75 -4.50 1,077 17,032 +244
Total Volume and Open Interest 18,320 124,012 +1,074
Wheat(MGE)
Dec09 091009 505.25 509.00 498.00 504.00 -2.25 3,253 18,435 +2
Mar10 091009 521.00 524.00 513.25 518.50 -3.75 563 10,096 +2
May10 091009 528.25 534.50 524.00 530.75 -2.00 61 3,554 -7
Jul10 091009 542.75 545.50 534.50 541.25 -1.25 165 6,935 +55
Sep10 091009 558.00 558.00 546.75 553.50 -0.75 106 1,969 +46
Total Volume and Open Interest 4,296 44,105 +183
Oats(CBOT)
Dec09 091009 234.75 246.00 233.50 240.00 +4.50 592 9,343 -10
Mar10 091009 250.00 259.00 249.25 253.50 +4.25 91 3,885 +6
May10 091009 258.50 261.75 257.50 261.75 +4.25 5 15 +1
Jul10 091009 270.75 270.75 266.50 270.75 +4.25 0 4 +0
Total Volume and Open Interest 688 13,272 -3
Rough Rice(CBOT)
Nov09 091009 13.48 13.62 13.28 13.40 -0.08 811 6,173 -168
Jan10 091009 13.70 13.82 13.56 13.65 -0.08 280 2,895 +108
Mar10 091009 13.90 14.03 13.80 13.90 -0.07 167 1,543 +81
May10 091009 14.23 14.23 14.15 14.15 -0.07 6 402 +2
Total Volume and Open Interest 1,301 11,836 +42
Live Cattle(CME)
Oct09 091009 82.000 82.900 81.980 82.635 +0.750 6,174 12,043 -2,075
Dec09 091009 84.450 85.250 84.330 84.950 +0.620 13,652 125,520 -299
Feb10 091009 85.480 86.200 85.300 85.930 +0.480 6,634 55,295 -59
Apr10 091009 87.750 88.250 87.500 88.180 +0.430 3,658 39,903 +538
Jun10 091009 84.600 85.350 84.600 85.150 +0.400 1,818 15,680 +367
Aug10 091009 85.480 86.080 85.400 86.080 +0.295 272 2,834 +49
Total Volume and Open Interest 32,353 254,829 -1,467
Feeder Cattle(CME)
Oct09 091009 94.000 94.550 93.500 94.180 +0.200 826 3,535 -241
Nov09 091009 93.830 94.600 93.330 94.480 +0.680 3,285 13,130 -629
Jan10 091009 94.850 95.300 94.230 95.035 +0.335 1,875 6,414 +381
Mar10 091009 96.500 96.580 95.550 96.385 +0.555 405 2,503 +102
Apr10 091009 96.900 97.500 96.785 97.450 +0.165 47 545 +21
May10 091009 98.050 98.550 97.550 98.535 +0.555 92 1,050 +52
Aug10 091009 98.700 99.050 98.500 99.035 +0.135 10 251 +12
Total Volume and Open Interest 6,540 27,428 -302
Lean Hogs(CME)
Oct09 091009 51.200 51.450 50.800 50.850 -0.185 2,697 8,855 -646
Dec09 091009 53.680 53.880 52.400 52.785 -0.750 22,262 72,568 -3,548
Feb10 091009 59.950 60.350 58.850 59.000 -0.950 7,503 32,981 +1,296
Apr10 091009 65.350 65.550 63.400 64.150 -1.250 3,060 18,413 +991
May10 091009 70.250 70.750 68.750 70.635 -0.665 81 1,039 +45
Jun10 091009 73.580 74.000 71.450 72.385 -1.465 2,446 11,323 +351
Jul10 091009 73.050 73.100 71.600 72.930 -0.955 936 3,145 +476
Aug10 091009 73.000 73.500 71.400 72.300 -1.100 1,022 2,247 +322
Total Volume and Open Interest 40,132 151,836 -687
Class III Milk(CME)
Oct09 091009 12.86 12.86 12.69 12.75 -0.11 81 3,675 -56
Nov09 091009 14.30 14.51 14.20 14.50 +0.19 296 4,185 -13
Dec09 091009 14.56 14.79 14.46 14.70 +0.13 319 4,399 +93
Jan10 091009 14.66 14.80 14.58 14.75 +0.07 130 2,061 +5
Feb10 091009 14.58 14.70 14.58 14.62 +0.02 50 1,387 +9
Total Volume and Open Interest 1,058 22,906 +54
Cocoa(ICE)
Dec09 091009 3247 3329 3175 3243 -1 5,577 56,394 -1,887
Mar10 091009 3266 3350 3200 3265 -1 1,450 36,042 +368
May10 091009 3274 3291 3211 3269 -4 567 13,209 +406
Jul10 091009 3290 3290 3215 3272 +3 45 4,865 +77
Sep10 091009 3217 3270 3217 3270 +5 3 3,910 +0
Dec10 091009 3268 3268 3268 3268 +4 2 2,783 +0
Mar11 091009 3272 3275 3255 3255 -5 2 5,744 +2
Total Volume and Open Interest 7,646 127,389 -1,026
Coffee "C"(ICE)
Dec09 091009 137.00 138.95 135.20 135.65 -2.25 12,309 63,374 +1,290
Mar10 091009 139.85 141.60 138.00 138.35 -2.30 3,097 21,696 +646
May10 091009 142.30 143.15 139.80 140.05 -2.35 929 9,895 +35
Jul10 091009 144.05 144.45 141.55 141.65 -2.50 366 3,220 +126
Sep10 091009 145.50 146.10 143.25 143.25 -2.55 111 3,675 +25
Dec10 091009 147.80 148.40 145.65 145.65 -2.55 124 2,267 +49
Total Volume and Open Interest 17,174 105,064 +2,240
Orange Juice(ICE)
Nov09 091009 98.85 108.65 98.00 108.65 +10.00 2,593 17,146 +93
Jan10 091009 101.40 112.00 101.35 111.85 +9.85 1,148 8,143 +715
Mar10 091009 105.40 115.40 105.40 115.15 +9.75 88 4,101 +56
May10 091009 109.50 118.70 109.50 118.40 +9.70 1 636 +1
Jul10 091009 121.50 121.50 121.40 121.40 +9.70 0 122 +0
Sep10 091009 123.15 123.15 123.15 123.15 +9.70 0 1 +0
Total Volume and Open Interest 3,830 30,331 +865
Sugar #11(ICE)
Mar10 091009 22.50 22.96 21.18 21.24 -1.30 94,601 378,167 +2,005
May10 091009 21.70 22.08 20.44 20.55 -1.15 26,084 87,613 +487
Jul10 091009 20.60 20.91 19.50 19.60 -0.96 14,764 120,378 -77
Oct10 091009 19.95 20.19 18.86 18.99 -0.90 6,854 81,524 -1,154
Mar11 091009 19.75 19.75 18.52 18.64 -0.81 3,829 47,213 +837
Total Volume and Open Interest 148,081 770,546 +2,133
London Cocoa(LCE)
Dec09 091009 2140 2185 2124 2127 +2 4,347 55,323 -123
Mar10 091009 2159 2207 2143 2146 +3 1,954 34,926 +102
May10 091009 2178 2230 2167 2171 +8 421 44,791 +106
Jul10 091009 2145 2170 2120 2121 +7 1,342 11,571 +1,115
Sep10 091009 2159 2159 2113 2113 +8 222 4,265 +33
Dec10 091009 2102 2102 2102 2102 +12 45 1,229 +2
Mar11 091009 2095 2095 2095 2095 +15 10 6,441 +2
Total Volume and Open Interest 6,021 152,703 +0
London Sugar(LCE)
Dec09 091009 580.50 580.50 558.00 559.50 -16.30 7,163 20,932 -319
Mar10 091009 596.00 597.00 575.00 575.90 -16.90 5,191 30,363 -674
May10 091009 579.30 580.60 564.10 565.30 -13.00 537 8,679 +161
Aug10 091009 557.00 558.80 539.90 543.30 -11.10 187 7,371 +130
Oct10 091009 532.00 534.80 516.20 520.90 -9.00 272 3,904 -106
Total Volume and Open Interest 13,383 72,170 -838
Cotton(ICE)
Dec09 091009 63.46 63.96 62.81 63.02 -0.63 7,303 101,593 +490
Mar10 091009 66.23 66.52 65.45 65.63 -0.62 2,687 33,155 +570
May10 091009 67.45 67.75 66.78 66.84 -0.66 143 3,442 +53
Jul10 091009 68.48 68.90 67.90 68.12 -0.44 121 5,097 +68
Oct10 091009 69.08 69.08 69.08 69.08 -0.34 16 70 +0
Dec10 091009 70.00 70.60 69.50 69.70 -0.43 99 4,391 +59
Total Volume and Open Interest 10,373 147,810 +1,243
Lumber(CME)
Nov09 091009 165.5 166.0 163.6 163.6 -1.2 657 4,576 -245
Jan10 091009 183.8 183.8 181.6 183.0 -1.0 669 5,167 +190
Mar10 091009 200.0 200.5 198.5 198.5 -1.7 114 256 +45
May10 091009 213.5 213.5 213.5 213.5 -0.5 0 24 +0
Total Volume and Open Interest 1,440 10,029 -10
Crude Oil(NYM)
Nov09 091009 71.42 72.35 70.62 71.77 +0.08 405,214 240,606 -27,715
Dec09 091009 71.87 72.76 71.09 72.25 +0.11 223,806 245,184 +9,759
Jan10 091009 72.33 73.30 71.72 72.84 +0.12 62,643 109,864 +14,810
Feb10 091009 72.88 73.83 72.40 73.43 +0.15 16,723 43,244 +2,149
Mar10 091009 73.45 74.21 72.80 73.93 +0.17 10,755 34,947 +2,165
Apr10 091009 73.58 74.78 73.58 74.40 +0.18 4,065 19,543 +807
May10 091009 74.09 75.09 73.96 74.89 +0.21 3,154 19,819 +355
Jun10 091009 74.62 75.70 74.30 75.37 +0.23 11,794 93,358 +619
Jul10 091009 75.84 76.04 74.95 75.78 +0.25 3,146 30,847 +1,157
Aug10 091009 76.14 76.14 76.14 76.14 +0.27 1,945 12,071 -99
Sep10 091009 75.95 76.51 75.95 76.51 +0.28 2,992 21,776 +295
Oct10 091009 76.79 77.00 76.79 76.90 +0.30 1,838 12,836 +711
Nov10 091009 77.50 77.50 77.00 77.31 +0.33 1,640 14,894 -226
Dec10 091009 77.15 78.05 76.50 77.73 +0.36 19,257 110,379 +2,941
Jan11 091009 77.98 77.98 77.98 77.98 +0.37 839 13,045 +12
Feb11 091009 78.23 78.23 78.23 78.23 +0.39 219 6,540 +57
Total Volume and Open Interest 779,417 1,249,906 +9,174
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091009 71.450 72.325 70.625 71.775 +0.075 15,122 6,413 -53
Dec09 091009 71.775 72.725 71.100 72.250 +0.100 842 969 +52
Jan10 091009 72.400 73.200 71.925 72.850 +0.125 77 234 -16
Feb10 091009 72.975 73.425 72.975 73.425 +0.150 64 115 +0
Mar10 091009 73.925 73.925 73.925 73.925 +0.175 0 129 +0
Apr10 091009 74.400 74.400 74.400 74.400 +0.175 1 2 +0
May10 091009 74.900 74.900 74.900 74.900 +0.225 0 2 +0
Jun10 091009 75.650 75.650 75.375 75.375 +0.225 0 8 +0
Jul10 091009 75.100 75.775 75.100 75.775 +0.250 0 2 +0
Total Volume and Open Interest 16,106 7,956 -17
Heating Oil(NYM)
Nov09 091009 183.80 187.05 182.63 185.28 +0.59 48,176 57,670 -631
Dec09 091009 186.28 189.70 185.42 187.94 +0.40 22,727 62,002 +2,183
Jan10 091009 189.05 192.57 188.59 191.02 +0.29 8,896 41,436 -290
Feb10 091009 191.95 194.85 191.61 193.48 +0.22 2,794 20,606 +393
Mar10 091009 193.33 196.42 193.20 195.04 +0.18 1,985 16,376 -102
Apr10 091009 194.10 196.99 194.10 195.82 +0.15 1,363 12,652 +209
May10 091009 197.89 197.90 196.75 196.97 +0.15 718 11,336 -5
Jun10 091009 196.77 199.05 196.39 198.27 +0.15 1,273 23,530 +302
Jul10 091009 200.17 200.17 200.17 200.17 +0.20 138 7,111 -101
Aug10 091009 200.20 203.20 200.20 202.47 +0.25 272 3,246 -46
Sep10 091009 203.75 204.87 203.75 204.87 +0.30 44 5,950 -20
Oct10 091009 207.18 207.37 207.18 207.37 +0.35 94 2,410 +9
Total Volume and Open Interest 90,437 309,283 +2,448
Gasoline(NYMEX)
Nov09 091009 177.75 179.27 175.14 176.80 -1.17 54,909 73,473 -3,862
Dec09 091009 178.60 180.36 176.59 178.24 -1.10 26,597 39,424 +3,645
Jan10 091009 180.62 182.76 179.51 181.01 -0.88 14,404 28,158 +1,908
Feb10 091009 182.59 184.83 182.44 183.68 -0.75 3,835 8,702 +460
Mar10 091009 185.47 187.87 184.49 186.20 -0.70 2,137 13,944 +379
Apr10 091009 197.50 198.89 197.50 198.67 -0.62 631 6,994 -55
May10 091009 199.77 199.77 199.77 199.77 -0.57 853 4,610 -64
Jun10 091009 199.90 201.00 199.11 200.67 -0.47 1,684 6,562 -178
Jul10 091009 201.32 201.32 201.32 201.32 -0.32 352 2,167 +13
Aug10 091009 201.37 201.37 201.37 201.37 -0.22 35 1,958 +1
Total Volume and Open Interest 106,170 195,715 +2,419
e-miNY RBOB Gasoline(NYM)
Nov09 091009 176.80 176.80 176.80 176.80 -1.17 0 3 +0
Dec09 091009 178.24 178.24 178.24 178.24 -1.10 0 4 +0
Jan10 091009 181.01 181.01 181.01 181.01 -0.88      
Feb10 091009 183.68 183.68 183.68 183.68 -0.75      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091009 4.977 4.990 4.754 4.770 -0.193 145,475 154,057 -6,344
Dec09 091009 5.764 5.764 5.579 5.590 -0.149 49,355 72,153 +4,060
Jan10 091009 6.047 6.065 5.897 5.907 -0.138 46,051 93,072 +7,460
Feb10 091009 6.095 6.113 5.947 5.957 -0.138 9,099 32,153 +2,187
Mar10 091009 6.045 6.045 5.880 5.888 -0.134 6,863 53,238 +2,292
Apr10 091009 5.978 6.000 5.830 5.839 -0.135 6,552 42,668 +303
May10 091009 5.997 5.997 5.868 5.871 -0.133 1,500 23,529 +135
Jun10 091009 6.079 6.079 5.934 5.939 -0.132 867 14,576 -12
Jul10 091009 6.151 6.155 6.007 6.021 -0.135 810 11,921 +220
Aug10 091009 6.211 6.211 6.090 6.096 -0.133 824 11,372 +36
Sep10 091009 6.257 6.268 6.144 6.151 -0.136 597 11,545 +166
Oct10 091009 6.442 6.442 6.301 6.304 -0.135 2,767 27,736 +396
Nov10 091009 6.763 6.765 6.649 6.654 -0.135 470 6,991 +138
Dec10 091009 7.100 7.119 6.991 6.994 -0.130 631 18,688 +151
Jan11 091009 7.295 7.295 7.220 7.224 -0.125 555 10,068 +106
Feb11 091009 7.296 7.296 7.200 7.209 -0.120 85 5,851 +81
Total Volume and Open Interest 273,062 705,890 +11,418
Brent Crude Oil(ICE)
Nov09 091009 69.35 70.56 68.85 70.00 +0.23 161,998 92,620 +12,265
Dec09 091009 70.12 71.27 69.60 70.71 +0.17 139,986 228,863 +774
Jan10 091009 70.85 71.98 70.36 71.45 +0.16 46,175 79,698 +4,454
Feb10 091009 71.57 72.63 71.51 72.16 +0.16 9,702 35,411 +1,972
Mar10 091009 72.23 73.20 72.13 72.83 +0.14 4,196 16,400 +149
Apr10 091009 72.91 73.86 72.87 73.49 +0.13 2,912 15,614 -58
May10 091009 73.57 74.53 73.53 74.15 +0.13 2,455 13,539 -159
Jun10 091009 74.18 75.22 73.71 74.75 +0.12 5,354 52,959 -795
Jul10 091009 74.69 75.41 74.69 75.29 +0.13 1,148 10,905 +86
Aug10 091009 75.78 75.78 75.78 75.78 +0.15 593 7,681 +1
Sep10 091009 76.10 76.26 76.10 76.26 +0.17 755 4,409 -96
Oct10 091009 76.72 76.72 76.72 76.72 +0.19 691 7,438 +365
Nov10 091009 77.11 77.11 77.11 77.11 +0.23 461 6,196 +1,655
Dec10 091009 76.88 77.85 76.42 77.47 +0.26 10,091 76,911 +51
Total Volume and Open Interest 389,120 742,153 +20,879
Gas Oil(ICE)
Oct09 091009 565.25 577.50 563.75 573.25 +9.00 43,506 32,629 -15,753
Nov09 091009 574.50 585.50 571.50 580.50 +7.75 81,178 108,787 +1,502
Dec09 091009 582.50 593.25 580.25 588.50 +7.25 38,949 93,312 +4,515
Jan10 091009 592.50 601.25 589.25 597.25 +6.75 10,168 57,408 -57
Feb10 091009 600.00 609.00 597.00 604.75 +6.75 2,584 27,275 +203
Mar10 091009 605.75 613.75 605.25 611.25 +6.50 2,849 29,819 +308
Apr10 091009 613.25 620.25 612.50 617.50 +6.25 894 16,577 -19
May10 091009 619.25 626.50 619.25 623.75 +6.25 650 15,776 +223
Jun10 091009 624.25 633.00 621.75 629.50 +6.25 3,033 40,906 +298
Jul10 091009 632.50 638.50 632.50 637.25 +6.00 483 12,720 -34
Total Volume and Open Interest 190,031 567,711 -7,366
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091009 1.835 1.837 1.811 1.824 -0.014 39 501 +19
Dec09 091009 1.770 1.777 1.760 1.771 -0.016 41 681 -8
Jan10 091009 1.756 1.759 1.756 1.758 -0.008 19 963 +10
Feb10 091009 1.745 1.745 1.726 1.726 -0.015 31 307 +25
Mar10 091009 1.720 1.730 1.715 1.722 -0.018 16 272 -5
Apr10 091009 1.726 1.726 1.726 1.726 -0.014 15 444 -15
May10 091009 1.710 1.715 1.710 1.715 -0.016 5 194 +5
Total Volume and Open Interest 217 4,960 +62
WTI Crude Oil(ICE)
Nov09 091009 71.34 72.42 70.63 71.77 +0.08 110,502 89,729 -8,289
Dec09 091009 71.78 72.80 71.08 72.25 +0.11 87,335 101,411 +2,548
Jan10 091009 72.30 73.29 71.69 72.84 +0.12 22,877 29,573 +4,590
Feb10 091009 72.93 73.74 72.53 73.43 +0.15 6,797 17,424 +1,329
Mar10 091009 73.26 74.25 73.26 73.93 +0.17 3,105 12,669 +73
Apr10 091009 73.91 74.73 73.26 74.40 +0.18 1,758 9,126 +54
May10 091009 73.74 75.21 73.74 74.89 +0.21 1,447 6,380 +152
Jun10 091009 74.86 75.69 74.21 75.37 +0.23 3,592 23,908 +158
Jul10 091009 75.28 75.91 75.26 75.78 +0.25 870 24,456 -65
Aug10 091009 76.14 76.14 76.14 76.14 +0.27 614 6,719 -133
Sep10 091009 76.51 76.51 76.51 76.51 +0.28 404 9,118 -7
Oct10 091009 76.90 76.90 76.90 76.90 +0.30 739 5,144 -5
Nov10 091009 77.31 77.31 77.31 77.31 +0.33 804 6,541 +75
Dec10 091009 77.19 77.96 76.46 77.73 +0.36 7,332 60,189 +1,976
Jan11 091009 77.98 77.98 77.98 77.98 +0.37 205 10,971 +170
Feb11 091009 78.23 78.23 78.23 78.23 +0.39 0 3,361 +0
Total Volume and Open Interest 250,050 492,143 +2,566
US Dollar Index(ICE)
Dec09 091009 76.175 76.725 76.130 76.620 +0.490 14,292 32,828 +2,755
Mar10 091009 76.780 76.960 76.590 76.885 +0.490 27 2,079 +4
Jun10 091009 77.185 77.185 77.185 77.185 +0.530 0 3 +0
Total Volume and Open Interest 14,319 34,910 +2,759
Australian Dollar(CME)
Dec09 091009 90.14 90.33 89.61 89.77 -0.32 84,643 111,747 +1,826
Mar10 091009 88.87 89.45 88.78 88.92 -0.32 133 818 +24
Jun10 091009 87.99 88.30 87.99 87.99 -0.31      
Total Volume and Open Interest 84,776 112,580 +1,850
British Pound(CME)
Dec09 091009 160.61 160.71 158.20 158.32 -2.30 130,598 107,900 -3,029
Mar10 091009 160.30 160.60 158.22 158.29 -2.30 17 195 +2
Jun10 091009 158.26 160.56 158.26 158.26 -2.30 0 116 +0
Total Volume and Open Interest 130,615 108,231 -3,027
Canadian Dollar(CME)
Dec09 091009 95.06 96.06 94.77 95.80 +0.70 72,028 90,289 +4,189
Mar10 091009 94.96 96.02 94.78 95.77 +0.68 247 1,386 +62
Jun10 091009 95.42 95.91 94.90 95.73 +0.66 53 311 +17
Sep10 091009 95.38 95.83 95.03 95.62 +0.59 2 379 +1
Total Volume and Open Interest 72,346 92,463 +4,267
Japanese Yen(CME)
Dec09 091009 113.17 113.23 111.29 111.34 -1.67 76,115 120,436 -164
Mar10 091009 112.80 113.14 111.41 111.43 -1.67 41 136 +10
Jun10 091009 111.59 113.26 111.59 111.59 -1.65 4 13 +1
Total Volume and Open Interest 76,160 120,606 -153
Swiss Franc(CME)
Dec09 091009 97.47 97.51 96.63 96.93 -0.46 53,789 49,740 +3,463
Mar10 091009 97.01 97.52 96.75 97.01 -0.46 0 99 +0
Jun10 091009 97.14 97.60 97.14 97.14 -0.46 0 5 +0
Total Volume and Open Interest 53,789 49,845 +3,463
EuroFX(CME)
Dec09 091009 147.93 147.93 146.70 147.07 -0.68 281,045 170,202 +1,700
Mar10 091009 147.50 147.84 146.63 146.99 -0.68 483 925 +145
Jun10 091009 146.87 147.63 146.87 146.92 -0.68 50 111 +50
Total Volume and Open Interest 281,578 171,244 +1,895
Mexican Peso(CME)
Oct09 091009 749.8 752.5 749.8 749.8 -2.8      
Nov09 091009 746.8 749.5 746.8 746.8 -2.8      
Total Volume and Open Interest 27,351 62,150 -3,190
Brazilian Real(CME)
Nov09 091009 573.95 573.95 572.70 573.95 +1.25      
Dec09 091009 568.70 570.15 568.50 569.50 -0.40 140 2,799 -99
Jan10 091009 567.65 567.65 566.20 567.65 +1.45      
Feb10 091009 565.00 565.00 562.90 565.00 +2.10      
Total Volume and Open Interest 140 2,800 -99
30-Year T-Bonds(CBOT)
Dec09 091009 121~240 122~020 119~200 119~310 -1~240 337,810 768,210 +2,205
Mar10 091009 120~300 121~120 119~080 119~110 -1~260 223 1,199 +72
Jun10 091009 118~020 119~280 118~020 118~020 -1~260 0 4 +0
Total Volume and Open Interest 338,033 769,413 +2,277
10-Year T-Notes(CBOT)
Dec09 091009 119~055 119~085 118~030 118~090 -0~280 912,034 1,233,494 -11,382
Mar10 091009 117~100 117~270 116~260 116~300 -0~290 57 12,868 -9
Jun10 091009 115~190 116~170 115~190 115~190 -0~300      
Total Volume and Open Interest 912,091 1,246,362 -11,391
5-Year T-Notes(CBOT)
Dec09 091009 116~073 116~078 115~118 116~002 -0~074 428,557 778,144 -19,922
Mar10 091009 114~085 115~031 114~085 114~085 -0~074 10 6 +0
Jun10 091009 113~040 113~114 113~040 113~040 -0~074      
Total Volume and Open Interest 428,567 778,150 -19,922
2 Year T-Notes(CBOT)
Dec09 091009 108~083 108~087 108~060 108~067 -0~018 228,786 877,403 +708
Mar10 091009 107~113 108~003 107~113 107~113 -0~018 2,141 11,933 +2,043
Jun10 091009 107~031 107~049 107~031 107~031 -0~018      
Total Volume and Open Interest 230,927 889,336 +2,751
Eurodollars(CME)
Dec09 091009 99.630 99.630 99.600 99.610 -0.020 104,316 973,680 -4,765
Mar10 091009 99.420 99.425 99.350 99.355 -0.070 130,102 988,157 -3,395
Jun10 091009 99.120 99.125 99.010 99.015 -0.110 168,110 874,347 +2,973
Sep10 091009 98.760 98.770 98.620 98.635 -0.130 161,740 705,136 +1,451
Dec10 091009 98.395 98.405 98.225 98.250 -0.145 228,515 887,817 +3,948
Mar11 091009 98.060 98.065 97.875 97.905 -0.150 154,364 543,141 +7,064
Jun11 091009 97.725 97.730 97.535 97.570 -0.145 157,400 482,257 -7,398
Sep11 091009 97.430 97.435 97.235 97.270 -0.145 110,662 315,194 +867
Dec11 091009 97.150 97.150 96.950 96.985 -0.145 81,149 219,622 -6,707
Mar12 091009 96.910 96.910 96.725 96.750 -0.145 61,332 170,655 +2,115
Jun12 091009 96.680 96.700 96.515 96.535 -0.145 48,260 138,509 -2,548
Sep12 091009 96.525 96.530 96.340 96.360 -0.150 36,331 96,622 +2,246
Dec12 091009 96.350 96.370 96.175 96.195 -0.150 15,332 53,318 +305
Mar13 091009 96.235 96.260 96.070 96.085 -0.155 12,064 55,044 -405
Jun13 091009 96.120 96.155 95.965 95.975 -0.155 11,887 38,163 +212
Sep13 091009 96.020 96.050 95.860 95.875 -0.155 8,573 45,551 +683
Dec13 091009 95.905 95.930 95.735 95.755 -0.155 9,011 28,402 +21
Mar14 091009 95.830 95.855 95.665 95.680 -0.155 6,324 26,138 +823
Total Volume and Open Interest 1,534,845 6,914,314 -5,996
30 Day Federal Funds(CBOT)
Oct09 091009 99.868 99.868 99.863 99.868 unch 1,105 47,064 -537
Nov09 091009 99.845 99.850 99.835 99.845 unch 3,380 63,612 -959
Dec09 091009 99.835 99.840 99.820 99.835 -0.005 1,972 62,276 +124
Jan10 091009 99.810 99.810 99.780 99.800 -0.010 858 60,166 +72
Feb10 091009 99.740 99.745 99.710 99.730 -0.015 2,402 65,011 -606
Mar10 091009 99.690 99.705 99.665 99.680 -0.025 2,472 37,154 -364
Total Volume and Open Interest 15,875 443,923 -2,274
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 091009 99.505 99.510 99.505 99.510 -0.005 0 2,061 +0
Mar10 091009 99.555 99.565 99.555 99.555 +0.005 0 814 +0
Jun10 091009 99.570 99.570 99.570 99.570 +0.005      
Sep10 091009 99.555 99.555 99.555 99.555 +0.005      
Dec10 091009 99.495 99.495 99.495 99.495 +0.005      
Mar11 091009 99.410 99.410 99.410 99.410 +0.005      
Jun11 091009 99.350 99.350 99.350 99.350 +0.005 1 0 +0
Sep11 091009 99.350 99.350 99.350 99.350 +0.005 1 0 +0
Dec11 091009 99.155 99.155 99.155 99.155 unch      
Mar12 091009 99.120 99.120 99.120 99.120 unch      
Total Volume and Open Interest 2 2,875 +0
3-Mth Euro-Yen(SGX)
Dec09 091009 99.52 99.52 99.52 99.52 unch 0 3,351 +1
Mar10 091009 99.56 99.56 99.56 99.56 unch 0 4,068 +0
Jun10 091009 99.57 99.57 99.57 99.57 unch 0 2,019 +0
Sep10 091009 99.56 99.56 99.56 99.56 unch 0 1,574 +0
Dec10 091009 99.50 99.50 99.50 99.50 unch 0 703 +0
Mar11 091009 99.41 99.41 99.41 99.41 unch 0 562 +0
Jun11 091009 99.35 99.35 99.35 99.35 unch 0 52 +0
Sep11 091009 99.35 99.35 99.35 99.35 unch 0 51 +0
Total Volume and Open Interest 0 13,852 +1
Japanese Gov't Bonds(SGX)
Dec09 091009 139.33 139.37 139.06 139.14 -0.19 788 17,876 +574
Mar10 091009 138.91 138.91 138.91 138.91 -0.19      
Jun10 091009 138.91 138.91 138.91 138.91 -0.19      
Total Volume and Open Interest 788 17,876 +574
Euro-Bund(EUREX)
Dec09 091009 122.50 122.85 121.92 122.09 -0.78 591,722 1,035,832 -43,267
Mar10 091009 122.32 122.62 121.86 121.86 -0.83 563 5,250 +506
Jun10 091009 121.49 121.49 121.49 121.49 -0.78 0 1 +0
Total Volume and Open Interest 592,285 1,041,083 -42,761
Euro-Bobl(EUREX)
Dec09 091009 115.86 115.97 115.39 115.50 -0.57 340,167 698,774 -13,194
Mar10 091009 115.63 115.63 115.35 115.35 -0.59 3 1,135 +1
Jun10 091009 114.80 114.80 114.80 114.80 -0.57      
Total Volume and Open Interest 340,170 699,909 -13,193
3-Mth Euribor(EUREX)
Dec09 091009 99.175 99.175 99.130 99.130 -0.065 1,081 12,923 -32
Mar10 091009 98.955 98.955 98.945 98.945 -0.075 89 5,804 +60
Jun10 091009 98.720 98.720 98.650 98.650 -0.110 38 5,259 +3
Total Volume and Open Interest 1,271 27,562 +74
Long Gilt(LIFFE)
Dec09 091009 120~17 120~22 119~25 119~27 -0~29 83,722 254,531 +457
Mar10 091009 118~08 118~08 118~08 118~08 -0~29 0 20 +0
Total Volume and Open Interest 83,722 254,551 +457
3-Mth Short Sterling(LIFFE)
Dec09 091009 99.41 99.42 99.38 99.39 -0.03 46,987 338,522 -6,343
Mar10 091009 99.17 99.18 99.10 99.12 -0.07 70,578 356,156 -11,942
Jun10 091009 98.76 98.77 98.66 98.68 -0.11 71,342 354,006 -6,649
Sep10 091009 98.31 98.33 98.18 98.21 -0.13 56,070 291,921 +155
Dec10 091009 97.87 97.87 97.71 97.75 -0.13 44,850 301,501 +385
Mar11 091009 97.45 97.45 97.31 97.35 -0.13 33,913 222,215 +34
Total Volume and Open Interest 397,437 2,342,012 -18,152
3-Mth Euribor(LIFFE)
Dec09 091009 99.180 99.185 99.125 99.130 -0.065 221,601 636,323 -16,107
Mar10 091009 99.000 99.000 98.935 98.945 -0.075 214,932 520,173 +21,921
Jun10 091009 98.730 98.730 98.635 98.650 -0.110 194,758 512,929 +9,597
Total Volume and Open Interest 1,108,472 3,187,526 +14,966
3-Mth Aus T-Bills(SFE)
Dec09 091009 95.86 95.86 95.78 95.84 -0.02 18,462 319,308 -14,833
Mar10 091009 95.23 95.27 95.19 95.23 -0.02 16,783 195,807 +6,078
Jun10 091009 94.89 94.94 94.85 94.89 -0.02 7,789 113,081 -418
Sep10 091009 94.64 94.69 94.60 94.66 +0.01 5,316 76,830 +816
Dec10 091009 94.43 94.45 94.38 94.43 -0.01 2,650 46,398 +708
Mar11 091009 94.25 94.28 94.22 94.26 -0.02 576 24,648 -200
Jun11 091009 94.10 94.16 94.10 94.15 -0.01 348 17,348 +65
Sep11 091009 94.04 94.08 94.00 94.08 unch 144 9,197 -145
Dec11 091009 93.99 94.00 93.99 94.00 +0.01 10 4,017 +0
Mar12 091009 93.95 93.95 93.95 93.95 +0.05 0 1,744 +0
Total Volume and Open Interest 52,083 808,972 -7,929
10-Year Aus T-Bonds(SFE)
Dec09 091009 94.68 94.75 94.66 94.73 +0.04 33,206 342,794 +5,695
Mar10 091009 94.73 94.73 94.73 94.73 +0.04      
Total Volume and Open Interest 33,206 342,794 +5,695
3-Year Aus T-Bonds(SFE)
Dec09 091009 94.89 94.96 94.86 94.94 +0.03 103,476 469,962 -12,413
Mar10 091009 94.94 94.94 94.94 94.94 +0.03      
Total Volume and Open Interest 103,476 469,962 -12,413
Gold(CMX)
Oct09 091009 1049.3 1051.5 1044.0 1047.8 -7.6 160 431 -114
Dec09 091009 1055.9 1056.7 1044.7 1048.6 -7.7 204,448 366,579 +14,532
Feb10 091009 1056.6 1056.7 1046.1 1049.9 -7.7 4,245 32,385 +1,006
Apr10 091009 1058.0 1058.0 1047.6 1051.1 -7.6 1,209 26,257 -19
Jun10 091009 1051.7 1055.3 1049.5 1052.4 -7.5 595 13,592 +84
Aug10 091009 1054.1 1054.1 1054.1 1054.1 -7.4 173 7,818 -6
Oct10 091009 1056.1 1056.1 1056.1 1056.1 -7.1 163 4,429 +77
Dec10 091009 1062.1 1062.2 1054.7 1058.6 -6.8 1,824 12,554 +799
Feb11 091009 1061.5 1061.5 1061.5 1061.5 -6.5 0 2,244 +0
Apr11 091009 1064.7 1064.7 1064.7 1064.7 -6.2 950 1,360 +438
Jun11 091009 1068.3 1068.3 1068.3 1068.3 -6.0 0 9,102 +0
Aug11 091009 1072.2 1072.2 1072.2 1072.2 -5.7 0 250 +0
Total Volume and Open Interest 215,849 500,187 +17,492
Silver(CMX)
Dec09 091009 1781.5 1783.5 1755.5 1769.0 -12.5 37,248 96,978 +1,695
Mar10 091009 1778.5 1787.0 1761.0 1772.3 -12.4 382 16,192 +44
May10 091009 1768.0 1780.0 1768.0 1774.3 -12.3 76 3,011 +44
Jul10 091009 1775.0 1790.0 1775.0 1776.1 -12.2 148 3,578 +10
Sep10 091009 1778.0 1778.0 1778.0 1778.0 -12.0 3 2,418 +3
Dec10 091009 1780.0 1791.5 1774.0 1781.6 -11.6 136 3,089 -15
Mar11 091009 1786.9 1786.9 1786.9 1786.9 -10.7 0 37 +0
Total Volume and Open Interest 38,364 133,113 +1,696
Platinum(NYMEX)
Oct09 091009 1330.0 1340.7 1330.0 1331.6 -14.4 18 89 -62
Jan10 091009 1350.0 1350.4 1331.5 1339.4 -13.8 2,929 29,928 +537
Apr10 091009 1344.3 1344.3 1344.3 1344.3 -13.7 27 378 +16
Total Volume and Open Interest 2,974 30,395 +491
Palladium(NYMEX)
Dec09 091009 321.30 327.50 318.50 323.75 +1.15 1,677 21,426 +357
Mar10 091009 327.60 327.60 324.65 324.65 +0.95 46 346 +44
Jun10 091009 326.10 326.10 326.10 326.10 +0.95 0 5 +0
Total Volume and Open Interest 1,723 21,777 +401
Copper(CMX)
Dec09 091009 288.65 289.15 282.25 283.80 -6.05 30,438 86,389 +1,627
Mar10 091009 288.55 289.75 284.00 285.10 -5.90 2,686 17,326 +654
May10 091009 286.10 287.40 284.75 285.15 -5.95 164 2,839 +136
Jul10 091009 285.35 285.35 285.30 285.30 -5.60 4 2,256 +0
Sep10 091009 286.40 286.40 284.90 284.90 -5.80 2 1,494 +0
Total Volume and Open Interest 34,255 120,904 +2,126
DJIA Index(CBOT)
Dec09 091009 9750 9812 9710 9807 +60 514 12,444 -57
Mar10 091009 9700 9749 9700 9749 +60 23 854 +9
Jun10 091009 9691 9691 9631 9691 +60      
Sep10 091009 9637 9637 9577 9637 +60      
Total Volume and Open Interest 537 13,298 -48
E-mini DJIA Index(CBOT)
Dec09 091009 9743 9814 9706 9807 +60 129,696 68,900 -136
Mar10 091009 9693 9749 9655 9749 +60 81 222 +10
Jun10 091009 9691 9691 9691 9691 +60 0 3 +0
Sep10 091009 9637 9637 9637 9637 +60      
Total Volume and Open Interest 129,777 69,125 -126
S & P 500(CME)
Dec09 091009 1063.20 1068.90 1058.60 1068.10 +4.30 19,643 377,352 -1,167
Mar10 091009 1063.50 1063.50 1057.20 1063.50 +4.30 7 4,318 +24
Jun10 091009 1059.60 1059.60 1053.30 1059.60 +4.30 0 179 +0
Sep10 091009 1056.60 1056.60 1050.30 1056.60 +4.30      
Total Volume and Open Interest 19,650 381,854 -1,143
S & P 500 E-Mini(Globex)
Dec09 091009 1063.25 1068.50 1058.50 1068.00 +4.25 1,874,290 2,325,368 +2,649
Mar10 091009 1059.50 1064.00 1054.25 1063.50 +4.25 985 4,838 +162
Total Volume and Open Interest 1,875,315 2,330,227 +2,811
NASDAQ 100(CME)
Dec09 091009 1714.00 1728.00 1707.00 1725.50 +9.00 1,921 19,269 +828
Mar10 091009 1723.50 1723.50 1723.50 1723.50 +9.00 0 5 +0
Jun10 091009 1722.50 1722.50 1722.50 1722.50 +9.00      
Total Volume and Open Interest 1,921 19,274 +828
NASDAQ 100 E-Mini(Globex)
Dec09 091009 1716.00 1727.80 1706.50 1725.50 +9.00 298,222 323,607 -1,210
Mar10 091009 1711.50 1725.00 1705.30 1723.50 +9.00 126 286 +6
Total Volume and Open Interest 298,348 323,894 -1,204
S & P Midcap 400(CME)
Dec09 091009 695.60 700.50 693.00 699.70 +4.10 24 2,513 +7
Mar10 091009 697.60 698.00 697.60 697.60 +4.10      
Jun10 091009 695.60 696.00 695.60 695.60 +4.10      
Total Volume and Open Interest 24 2,513 +7
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091009 10030 10095 9955 10085 +185 8,447 29,878 +884
Mar10 091009 10110 10110 10075 10110 +185      
Total Volume and Open Interest 8,447 29,878 +884
Nikkei 225(SGX)
Dec09 091009 9880 10010 9845 9990 +120 104,021 157,084 -782
Mar10 091009 10010 10010 10010 10010 +135 216 770 +0
Jun10 091009 10025 10025 10025 10025 +120 100 321 +0
Total Volume and Open Interest 109,160 159,381 -10,221
CAC 40(EURONEXT)
Oct09 091009 3806.0 3824.0 3777.0 3798.5 -9.5 153,779 504,884 -2,434
Nov09 091009 3791.5 3808.0 3763.5 3784.5 -9.0 55,334 30,071 +15,470
Dec09 091009 3782.5 3800.5 3764.5 3777.0 -8.0 1,183 40,327 +861
Total Volume and Open Interest 210,296 576,197 +13,897
Hang Seng Index(HKFE)
Oct09 091009 21500 21598 21415 21559 +6 52,473 80,640 +713
Nov09 091009 21458 21523 21370 21510 +9 495 590 +73
Dec09 091009 21406 21520 21372 21520 +6 108 4,706 -69
Total Volume and Open Interest 53,089 86,189 +720
DAX(EUREX)
Dec09 091009 5714.0 5751.0 5676.0 5710.5 -2.0 146,661 165,176 -3,730
Mar10 091009 5719.0 5742.0 5685.0 5714.0 -1.0 2,896 7,160 +1,021
Jun10 091009 5740.5 5740.5 5710.5 5722.5 -1.0 505 1,015 +97
Total Volume and Open Interest 150,062 173,351 -2,612
FT-SE 100(EURONEXT)
Dec09 091009 5098.50 5146.00 5096.00 5128.00 +9.00 96,842 621,744 -5,437
Mar10 091009 5077.50 5080.50 5069.00 5080.50 +9.00 77 4,309 +10
Jun10 091009 5037.00 5037.00 5037.00 5037.00 +9.00 11 561 +11
Total Volume and Open Interest 96,930 626,614 -5,416
SPI 200(SFE)
Dec09 091009 4777.0 4810.0 4748.0 4749.0 -23.0 31,381 238,801 +2,891
Mar10 091009 4783.0 4783.0 4741.0 4741.0 -22.0 106 4,653 +11
Jun10 091009 4761.0 4761.0 4761.0 4761.0 -22.0 0 1,410 +0
Total Volume and Open Interest 31,892 245,430 +3,136
GSCI(CME)
Oct09 091009 468.00 471.75 465.00 470.00 -1.00 3,685 11,700 -3,340
Nov09 091009 475.00 479.00 471.50 476.85 -0.80 3,505 6,375 +3,350
Dec09 091009 480.40 485.50 479.00 483.00 -1.00      
Total Volume and Open Interest 7,190 18,075 +10
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!