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 August 14, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090814 1066.25 1072.25 1018.25 1024.50 -40.75 13,128 27,874 -250
Nov09 090814 1021.25 1031.00 978.75 981.50 -37.25 100,661 251,323 -2,031
Jan10 090814 1026.75 1032.50 985.50 988.00 -36.25 14,524 47,889 +736
Mar10 090814 1032.00 1032.00 988.75 988.75 -35.00 4,849 22,176 +554
May10 090814 1017.00 1022.75 980.00 981.00 -31.25 4,363 16,613 +390
Jul10 090814 1016.00 1021.25 978.25 980.00 -31.25 2,770 19,283 -110
Aug10 090814 993.75 1002.00 972.00 972.00 -30.00 3 136 +0
Sep10 090814 950.00 975.00 945.00 945.00 -30.00 33 51 -2
Nov10 090814 960.00 969.25 923.25 929.00 -28.00 2,030 20,061 +414
Jan11 090814 935.00 963.00 935.00 935.00 -28.00 4 45 +0
Mar11 090814 958.00 965.00 937.00 937.00 -28.00 10 35 +8
May11 090814 938.00 965.00 938.00 938.00 -27.00 0 2 +0
Jul11 090814 962.00 965.00 939.00 939.00 -26.00 4 13 +1
Aug11 090814 937.00 962.00 937.00 937.00 -25.00      
Total Volume and Open Interest 144,165 406,522 -971
Soybean Meal(CBOT)
Sep09 090814 335.00 337.00 317.40 319.30 -16.60 14,749 39,549 -1,687
Oct09 090814 310.70 312.90 292.50 293.00 -17.90 5,539 26,479 +981
Dec09 090814 307.00 309.10 288.50 289.00 -17.90 24,540 75,269 -913
Jan10 090814 302.00 302.00 287.20 287.20 -17.10 1,267 8,329 -206
Mar10 090814 301.80 301.80 285.20 285.20 -15.70 971 6,508 +121
May10 090814 295.70 296.10 281.20 281.20 -14.20 1,300 9,368 +186
Jul10 090814 288.70 293.50 281.20 281.20 -13.00 670 3,956 +137
Aug10 090814 282.30 284.00 280.00 280.00 -12.20 53 916 +4
Sep10 090814 277.00 285.20 273.20 273.20 -12.00 98 730 +30
Oct10 090814 270.70 273.70 261.20 261.20 -12.50 18 619 -7
Total Volume and Open Interest 50,647 173,881 -2,094
Soybean Oil(CBOT)
Sep09 090814 37.71 38.00 36.94 37.18 -0.46 14,198 49,513 -336
Oct09 090814 38.09 38.17 37.19 37.38 -0.47 6,814 29,235 +935
Dec09 090814 38.26 38.67 37.56 37.79 -0.48 31,871 118,959 -1,194
Jan10 090814 38.65 38.81 38.00 38.16 -0.49 3,000 19,375 +1,195
Mar10 090814 38.50 38.55 38.25 38.38 -0.48 1,982 7,970 +391
May10 090814 39.22 39.22 38.35 38.52 -0.45 802 8,416 +33
Jul10 090814 38.64 38.92 38.50 38.67 -0.44 610 5,584 +221
Aug10 090814 38.70 38.85 38.70 38.77 -0.39 1 606 +0
Sep10 090814 38.70 38.90 38.70 38.82 -0.39 2 345 -1
Oct10 090814 38.83 39.26 38.82 38.82 -0.44 6 359 +0
Total Volume and Open Interest 59,832 248,014 +984
Canola(WCE)
Nov09 090814 441.5 441.5 431.2 431.2 -8.8 11,401 90,856 +844
Jan10 090814 443.0 443.0 435.9 435.9 -9.1 1,084 12,639 +24
Mar10 090814 441.7 442.0 438.2 438.4 -10.0 9 1,926 +1
May10 090814 441.8 441.8 441.8 441.8 -10.0 8 561 +2
Jul10 090814 447.2 447.2 447.2 447.2 -9.9 0 677 +0
Total Volume and Open Interest 12,502 106,735 +871
Corn(CBOT)
Sep09 090814 325.00 328.00 318.00 319.25 -5.25 100,230 143,297 -17,496
Dec09 090814 332.75 335.50 325.50 327.75 -4.25 146,339 479,161 +14,477
Mar10 090814 346.00 349.50 339.75 341.50 -4.50 14,462 95,242 +2,828
May10 090814 353.25 353.25 349.00 350.75 -4.75 2,237 22,614 +451
Jul10 090814 360.75 360.75 357.50 359.00 -4.50 4,583 56,626 +695
Sep10 090814 370.00 370.00 365.50 367.00 -4.25 226 8,292 +4
Dec10 090814 382.25 382.75 373.75 377.00 -3.25 2,124 57,652 +664
Mar11 090814 387.75 392.25 387.00 389.00 -3.25 31 1,258 +24
May11 090814 396.00 399.25 396.00 396.00 -3.25 0 23 +0
Jul11 090814 400.00 403.75 400.00 401.00 -2.75 5 863 -3
Total Volume and Open Interest 270,255 870,725 +1,645
Wheat(CBOT)
Sep09 090814 482.25 486.50 473.75 481.75 +0.25 43,190 74,081 -6,691
Dec09 090814 509.50 514.25 501.25 509.50 +0.25 41,581 176,431 +9,200
Mar10 090814 530.25 533.00 520.75 528.75 +0.25 6,795 28,733 +1,872
May10 090814 540.00 542.50 533.25 540.75 +0.25 76 3,325 +18
Jul10 090814 551.00 555.00 542.50 550.75 +0.50 2,201 43,356 -22
Sep10 090814 557.75 565.75 557.50 563.25 unch 99 598 +51
Total Volume and Open Interest 94,559 333,353 +4,558
Wheat(KCBT)
Sep09 090814 508.75 514.00 501.00 508.50 unch 9,496 21,826 -1,984
Dec09 090814 525.25 530.25 517.25 524.50 -0.50 9,095 54,837 +3,851
Mar10 090814 542.00 545.50 534.00 540.50 -0.50 907 10,074 +177
May10 090814 546.00 556.50 545.25 551.50 -0.50 42 1,569 +37
Jul10 090814 564.75 567.50 555.25 562.50 -0.50 850 11,322 +307
Sep10 090814 570.25 578.50 569.25 574.00 -0.50 58 660 -5
Total Volume and Open Interest 20,704 102,862 +2,551
Wheat(MGE)
Sep09 090814 550.00 553.75 540.75 549.25 -1.25 2,377 6,457 -269
Dec09 090814 563.00 567.25 553.75 563.50 +0.50 3,378 17,111 +761
Mar10 090814 579.50 584.00 572.00 580.00 +0.50 822 6,269 +545
May10 090814 588.50 593.00 580.25 588.00 -0.50 190 1,921 +40
Jul10 090814 597.50 602.00 589.50 596.25 -1.25 179 5,698 +5
Total Volume and Open Interest 7,087 38,863 +1,105
Oats(CBOT)
Sep09 090814 203.50 205.25 197.00 201.25 unch 145 1,616 -52
Dec09 090814 217.75 219.00 210.00 215.00 unch 1,275 10,666 +421
Mar10 090814 229.00 229.00 224.25 228.00 +0.25 134 1,697 +62
May10 090814 236.00 236.00 235.75 236.00 +0.25 0 89 +0
Total Volume and Open Interest 1,554 14,071 +431
Rough Rice(CBOT)
Sep09 090814 13.30 13.37 13.16 13.30 unch 728 3,961 -300
Nov09 090814 13.53 13.62 13.41 13.56 +0.01 1,130 5,258 +364
Jan10 090814 13.75 13.76 13.65 13.76 -0.01 131 529 +70
Mar10 090814 13.99 14.00 13.90 13.98 -0.02 62 508 +15
Total Volume and Open Interest 2,123 10,515 +198
Live Cattle(CME)
Aug09 090814 84.050 84.800 83.600 84.650 +0.470 4,186 11,807 -1,249
Oct09 090814 88.200 88.650 87.650 88.550 +0.350 10,013 107,039 -810
Dec09 090814 87.900 88.285 87.385 88.050 +0.150 4,000 61,750 -6
Feb10 090814 88.400 88.750 87.930 88.385 -0.195 1,825 24,571 +284
Apr10 090814 90.150 90.750 89.885 90.400 unch 943 13,633 +413
Jun10 090814 87.180 87.600 86.850 87.480 +0.080 270 5,974 +106
Total Volume and Open Interest 21,250 226,688 -1,258
Feeder Cattle(CME)
Aug09 090814 100.000 100.700 99.500 100.700 +0.650 664 3,521 -279
Sep09 090814 100.000 100.650 99.350 100.200 +0.300 1,458 5,623 -298
Oct09 090814 100.035 100.650 99.230 100.285 +0.205 1,832 9,233 +278
Nov09 090814 100.700 101.100 99.950 100.930 +0.230 298 2,797 -3
Jan10 090814 100.430 101.500 100.330 101.200 +0.200 121 1,091 +65
Mar10 090814 100.500 100.900 100.400 100.900 +0.100 43 497 -4
Apr10 090814 101.150 101.400 101.100 101.400 +0.150 0 59 +0
Total Volume and Open Interest 4,418 22,969 -244
Lean Hogs(CME)
Aug09 090814 48.800 49.200 48.800 49.130 +0.330 1,459 4,399 -201
Oct09 090814 44.900 45.400 44.500 44.650 -0.750 8,698 55,437 -427
Dec09 090814 44.650 45.200 44.500 44.830 -0.220 5,602 38,230 +440
Feb10 090814 53.380 53.785 53.100 53.285 -0.465 3,837 20,509 +770
Apr10 090814 58.785 59.150 58.535 58.650 -0.250 1,157 6,815 -79
May10 090814 64.330 64.500 64.150 64.400 -0.100 116 573 +97
Jun10 090814 68.250 68.800 68.050 68.300 -0.100 598 4,040 +10
Jul10 090814 67.635 68.000 67.500 68.000 +0.200 60 789 -28
Total Volume and Open Interest 21,532 131,368 +579
Class III Milk(CME)
Aug09 090814 11.11 11.15 11.07 11.15 +0.07 59 4,029 -12
Sep09 090814 12.63 12.69 12.55 12.63 unch 91 4,163 -29
Oct09 090814 13.30 13.50 13.21 13.25 -0.15 222 3,780 -68
Nov09 090814 13.25 13.35 13.07 13.07 -0.22 115 3,654 +0
Dec09 090814 13.52 13.65 13.45 13.52 -0.16 61 3,306 +30
Total Volume and Open Interest 897 25,443 +8
Cocoa(ICE)
Sep09 090814 2885 2907 2817 2820 -79 7,965 7,970 -4,582
Dec09 090814 2922 2939 2840 2843 -89 10,384 59,803 +4,350
Mar10 090814 2950 2960 2865 2867 -89 829 27,457 +525
May10 090814 2960 2960 2879 2879 -87 635 6,663 +446
Jul10 090814 2890 2890 2890 2890 -85 79 3,830 +1
Sep10 090814 2894 2895 2894 2895 -83 1 2,731 +1
Dec10 090814 2903 2903 2903 2903 -84 0 1,806 +0
Total Volume and Open Interest 19,923 113,852 +770
Coffee "C"(ICE)
Sep09 090814 132.60 133.45 128.20 128.95 -3.80 13,736 23,445 -6,104
Dec09 090814 135.50 136.85 131.55 132.35 -3.70 11,102 58,009 +7,441
Mar10 090814 138.40 139.80 134.65 135.30 -3.65 1,842 15,307 +202
May10 090814 140.00 141.75 136.90 137.30 -3.60 432 6,107 +272
Jul10 090814 141.50 143.60 138.85 139.25 -3.60 38 1,793 -1
Sep10 090814 143.50 145.40 140.75 141.10 -3.55 41 1,766 +6
Total Volume and Open Interest 27,267 108,214 +1,889
Orange Juice(ICE)
Sep09 090814 109.80 110.40 99.80 100.50 -9.30 1,137 9,915 -161
Nov09 090814 113.00 113.10 102.70 104.00 -8.70 586 19,544 +305
Jan10 090814 113.25 115.20 106.95 106.95 -8.25 131 1,317 +40
Mar10 090814 117.15 118.40 109.95 109.95 -7.95 6 2,317 +4
May10 090814 113.25 113.25 112.55 112.55 -6.35 0 192 +0
Jul10 090814 114.25 114.25 114.25 114.25 -6.35 0 58 +0
Total Volume and Open Interest 1,860 33,524 +188
Sugar #11(ICE)
Oct09 090814 21.99 22.26 21.53 21.98 -0.23 93,097 308,648 -3,880
Mar10 090814 23.57 23.73 22.95 23.50 -0.21 67,699 223,717 -9,200
May10 090814 22.51 22.55 21.88 22.38 -0.13 16,335 45,018 -142
Jul10 090814 21.25 21.40 20.79 21.21 -0.20 13,021 104,266 +930
Oct10 090814 20.20 20.69 20.01 20.52 -0.23 3,692 71,076 +232
Total Volume and Open Interest 199,496 843,268 -11,048
London Cocoa(LCE)
Sep09 090814 1825 1836 1783 1785 -45 2,816 42,058 -932
Dec09 090814 1853 1862 1809 1812 -44 4,627 44,822 +1,256
Mar10 090814 1863 1863 1816 1818 -44 868 31,004 -83
May10 090814 1860 1860 1815 1816 -44 1,367 21,795 +950
Jul10 090814 1811 1811 1811 1811 -44 75 7,557 +56
Sep10 090814 1850 1850 1809 1809 -44 92 3,206 -61
Dec10 090814 1807 1807 1807 1807 -45 69 716 +0
Total Volume and Open Interest 10,909 169,728 -252
London Sugar(LCE)
Oct09 090814 567.00 567.00 550.00 553.00 -24.00 4,628 41,043 -2,045
Dec09 090814 583.30 584.80 571.70 576.00 -21.50 2,260 12,156 +557
Mar10 090814 592.50 601.40 589.70 594.10 -19.90 1,823 15,708 +411
May10 090814 575.00 586.00 574.00 582.00 -12.50 683 5,499 +385
Aug10 090814 557.20 568.40 551.00 565.00 -2.20 174 5,625 +26
Total Volume and Open Interest 10,043 83,044 -253
Cotton(ICE)
Oct09 090814 62.21 62.21 59.21 59.21 -3.00 140 1,928 +8
Dec09 090814 64.14 64.50 61.09 61.12 -2.97 13,021 104,901 +3,328
Mar10 090814 66.47 66.58 63.45 63.59 -2.86 2,670 19,857 +1,705
May10 090814 67.50 67.50 64.89 64.89 -2.70 68 1,247 +4
Jul10 090814 68.53 68.53 66.07 66.07 -2.56 347 3,281 +65
Oct10 090814 67.32 67.32 67.32 67.32 -2.51 2 15 +0
Total Volume and Open Interest 16,397 133,686 +5,204
Lumber(CME)
Sep09 090814 196.5 201.4 189.0 189.5 -6.4 424 3,311 -132
Nov09 090814 193.8 197.2 185.3 187.0 -5.8 345 4,168 +52
Jan10 090814 211.1 213.6 204.7 205.7 -6.2 56 1,205 +32
Mar10 090814 221.0 221.0 217.6 218.7 -2.3 0 64 -1
Total Volume and Open Interest 825 8,760 -49
Crude Oil(NYM)
Sep09 090814 70.90 71.60 67.12 67.51 -3.01 322,969 130,807 -36,437
Oct09 090814 72.77 73.57 69.25 69.60 -2.88 161,677 223,604 +34,676
Nov09 090814 74.24 74.90 70.75 71.06 -2.81 56,709 107,216 +10,873
Dec09 090814 74.95 75.78 71.68 72.00 -2.75 46,466 163,276 +2,914
Jan10 090814 76.00 76.00 72.61 72.80 -2.70 11,136 39,562 -273
Feb10 090814 76.73 76.73 73.34 73.52 -2.64 6,339 30,463 +909
Mar10 090814 77.16 77.16 74.17 74.17 -2.57 4,359 19,772 -139
Apr10 090814 77.03 77.03 74.70 74.76 -2.52 3,914 12,183 +126
May10 090814 77.58 77.58 75.25 75.31 -2.46 3,701 12,765 +436
Jun10 090814 78.67 78.78 75.52 75.83 -2.40 11,004 64,621 +534
Jul10 090814 78.90 78.90 75.90 76.28 -2.36 2,778 30,618 +266
Aug10 090814 78.92 79.23 76.49 76.61 -2.34 1,110 11,367 -246
Sep10 090814 78.89 78.89 76.85 76.93 -2.32 1,379 18,264 +223
Oct10 090814 79.19 79.19 77.25 77.25 -2.31 1,675 8,505 +126
Nov10 090814 79.49 79.49 77.57 77.57 -2.30 1,118 9,058 +30
Dec10 090814 80.76 80.76 77.44 77.90 -2.29 13,472 93,202 -464
Total Volume and Open Interest 658,848 1,196,754 +15,963
e-miNY Crude Oil(NYM)
Aug09 090720 63.525 64.875 63.225 63.975 +0.425 9,566 2,669 -869
Sep09 090814 70.900 71.650 67.125 67.500 -3.025 8,802 4,944 -606
Oct09 090814 72.850 73.650 69.275 69.600 -2.875 1,064 946 +145
Nov09 090814 73.825 74.100 70.800 71.050 -2.825 149 386 -92
Dec09 090814 75.550 75.650 71.775 72.000 -2.750 8 358 +4
Jan10 090814 72.800 72.800 72.800 72.800 -2.700 0 126 +0
Feb10 090814 73.525 73.525 73.525 73.525 -2.625 0 103 +0
Mar10 090814 74.175 74.175 74.175 74.175 -2.575 0 5 +0
Apr10 090814 74.750 74.750 74.750 74.750 -2.525 0 1 +0
May10 090814 75.300 75.300 75.300 75.300 -2.475      
Total Volume and Open Interest 10,023 6,950 -549
Heating Oil(NYM)
Sep09 090814 191.70 193.22 183.15 184.10 -6.18 39,333 48,552 -4,705
Oct09 090814 195.50 195.79 185.85 186.79 -6.57 18,179 57,896 +5,664
Nov09 090814 196.80 198.27 188.98 189.71 -6.78 7,354 31,941 +1,217
Dec09 090814 200.94 201.14 191.97 192.70 -6.80 6,822 43,605 +452
Jan10 090814 203.99 203.99 195.02 195.77 -6.68 1,845 22,227 +348
Feb10 090814 205.59 205.59 197.36 197.97 -6.50 1,094 15,572 +263
Mar10 090814 206.09 206.11 198.60 199.32 -6.30 742 10,771 -204
Apr10 090814 203.89 203.89 199.89 200.02 -6.20 66 7,609 -9
May10 090814 205.22 205.22 200.80 200.87 -6.15 208 9,062 +107
Jun10 090814 209.20 209.20 201.92 201.92 -6.05 792 20,216 -44
Jul10 090814 203.72 203.72 203.72 203.72 -5.95 611 4,095 +157
Aug10 090814 211.00 211.00 205.20 205.57 -5.90 201 2,144 +67
Total Volume and Open Interest 80,584 315,030 +4,479
Gasoline(NYMEX)
Sep09 090814 203.74 204.75 192.00 193.80 -8.12 42,732 73,666 -2,541
Oct09 090814 192.25 193.00 180.62 181.82 -8.62 26,183 59,295 +6,229
Nov09 090814 191.07 191.07 179.98 181.06 -8.44 14,932 29,610 +4,240
Dec09 090814 192.00 192.00 180.97 182.06 -8.23 7,537 28,828 +386
Jan10 090814 192.87 192.87 183.32 184.17 -8.16 2,162 11,959 +48
Feb10 090814 186.47 186.47 186.47 186.47 -8.00 1,083 3,730 -8
Mar10 090814 194.89 194.89 188.82 188.82 -7.85 1,620 5,374 +177
Apr10 090814 207.80 207.80 202.27 202.27 -7.65 987 4,859 +419
May10 090814 206.22 206.22 203.42 203.42 -7.55 500 2,865 +206
Jun10 090814 212.30 212.30 203.62 203.62 -7.45 108 3,239 +107
Total Volume and Open Interest 98,319 231,966 +9,573
e-miNY RBOB Gasoline(NYM)
Sep09 090814 193.80 193.80 193.80 193.80 -8.12 0 2 +0
Oct09 090814 181.82 181.82 181.82 181.82 -8.62      
Nov09 090814 181.06 181.06 181.06 181.06 -8.44      
Dec09 090814 182.06 182.06 182.06 182.06 -8.23 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090814 3.346 3.408 3.224 3.238 -0.098 186,301 122,511 -12,818
Oct09 090814 3.685 3.746 3.624 3.638 -0.035 106,166 134,298 +4,272
Nov09 090814 4.593 4.598 4.497 4.519 -0.036 36,259 76,081 +7,519
Dec09 090814 5.350 5.410 5.286 5.310 -0.032 13,603 51,344 -316
Jan10 090814 5.624 5.658 5.571 5.584 -0.032 10,929 52,289 +795
Feb10 090814 5.675 5.675 5.615 5.623 -0.027 2,189 23,026 -85
Mar10 090814 5.644 5.644 5.567 5.581 -0.021 3,819 37,385 +223
Apr10 090814 5.562 5.574 5.515 5.531 -0.019 2,803 40,355 +183
May10 090814 5.630 5.636 5.572 5.591 -0.014 662 19,999 +33
Jun10 090814 5.730 5.750 5.672 5.688 -0.012 893 9,492 -215
Jul10 090814 5.820 5.825 5.789 5.806 -0.011 205 10,476 +13
Aug10 090814 5.937 5.937 5.874 5.901 -0.011 164 8,601 -31
Sep10 090814 5.953 5.982 5.940 5.964 -0.011 204 7,271 +24
Oct10 090814 6.080 6.103 6.060 6.084 -0.011 1,437 19,777 +202
Nov10 090814 6.470 6.477 6.450 6.474 -0.006 457 6,297 +133
Dec10 090814 6.870 6.870 6.830 6.849 -0.001 94 13,478 +12
Total Volume and Open Interest 366,918 749,337 -86
Brent Crude Oil(ICE)
Sep09 090814 74.28 74.47 71.86 72.41 -1.07 59,385 29,642 -14,196
Oct09 090814 74.65 75.00 71.18 71.44 -2.50 136,256 198,509 +12,259
Nov09 090814 75.39 75.51 71.92 72.17 -2.50 50,610 99,161 +10,139
Dec09 090814 75.78 76.16 72.65 72.87 -2.52 32,826 107,824 +382
Jan10 090814 76.31 76.70 73.37 73.52 -2.50 8,841 31,811 -514
Feb10 090814 76.76 77.21 73.99 74.14 -2.46 5,009 18,656 -913
Mar10 090814 77.32 77.78 74.61 74.76 -2.41 2,671 16,204 +335
Apr10 090814 77.85 78.30 75.20 75.34 -2.35 1,996 7,191 -134
May10 090814 78.04 78.04 75.77 75.91 -2.28 1,993 6,231 +128
Jun10 090814 78.90 79.18 76.31 76.45 -2.21 3,641 42,789 +123
Jul10 090814 76.88 76.88 76.88 76.88 -2.15 1,164 9,667 -6
Aug10 090814 77.24 77.24 77.24 77.24 -2.11 665 6,246 -95
Sep10 090814 77.59 77.59 77.59 77.59 -2.07 644 3,365 +11
Oct10 090814 77.93 77.93 77.93 77.93 -2.05 227 3,515 +23
Total Volume and Open Interest 313,085 735,525 +6,490
Gas Oil(ICE)
Sep09 090814 610.00 611.00 582.25 590.25 -17.75 45,136 97,965 -7,263
Oct09 090814 616.00 617.25 589.50 597.25 -17.75 34,369 69,686 +1,287
Nov09 090814 622.00 624.25 596.50 604.25 -17.75 17,822 38,999 +2,490
Dec09 090814 630.75 631.75 604.50 611.75 -17.75 19,538 63,256 +608
Jan10 090814 636.75 639.00 613.50 620.25 -17.75 5,262 43,680 +1,283
Feb10 090814 642.50 645.00 623.50 627.00 -17.75 2,111 19,446 +281
Mar10 090814 648.00 648.00 627.25 632.50 -17.75 966 20,053 -260
Apr10 090814 633.25 638.50 633.25 638.50 -17.25 882 11,746 +36
May10 090814 638.75 643.75 638.75 643.75 -17.25 939 10,061 +167
Jun10 090814 666.00 666.00 642.75 648.50 -17.50 3,551 29,782 +120
Total Volume and Open Interest 138,283 508,946 -510
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090814 1.555 1.555 1.555 1.555 -0.010 11 431 -18
Oct09 090814 1.540 1.545 1.540 1.543 -0.005 1 434 -5
Nov09 090814 1.530 1.535 1.520 1.532 +0.006 17 290 +12
Dec09 090814 1.525 1.545 1.520 1.545 +0.027 9 332 +0
Jan10 090814 1.533 1.540 1.533 1.535 +0.012 8 534 +8
Feb10 090814 1.520 1.560 1.520 1.530 +0.010 0 419 +0
Mar10 090814 1.520 1.550 1.520 1.529 -0.001 5 553 +1
Total Volume and Open Interest 96 3,876 +25
WTI Crude Oil(ICE)
Sep09 090814 71.11 71.54 67.12 67.51 -3.01 59,773 47,522 -10,119
Oct09 090814 73.22 73.51 69.26 69.60 -2.88 61,054 97,821 +4,839
Nov09 090814 74.68 74.76 70.81 71.06 -2.81 21,644 41,978 +4,287
Dec09 090814 75.13 75.37 71.75 72.00 -2.75 19,042 78,202 -938
Jan10 090814 76.00 76.05 72.65 72.80 -2.70 4,100 19,450 +16
Feb10 090814 76.55 76.55 73.34 73.52 -2.64 2,140 14,791 +172
Mar10 090814 77.14 77.14 73.96 74.17 -2.57 2,320 7,566 +413
Apr10 090814 77.67 77.67 74.51 74.76 -2.52 2,224 4,626 +171
May10 090814 78.15 78.15 75.03 75.31 -2.46 1,788 5,363 +256
Jun10 090814 78.60 78.60 75.52 75.83 -2.40 3,824 21,781 +1,530
Jul10 090814 76.63 76.63 76.28 76.28 -2.36 1,005 25,545 +390
Aug10 090814 76.61 76.61 76.61 76.61 -2.34 629 6,955 -81
Sep10 090814 76.93 76.93 76.93 76.93 -2.32 507 7,386 +48
Oct10 090814 77.25 77.25 77.25 77.25 -2.31 394 4,469 +29
Nov10 090814 77.57 77.57 77.57 77.57 -2.30 540 3,393 +101
Dec10 090814 80.65 80.65 77.53 77.90 -2.29 4,931 60,492 +1,736
Total Volume and Open Interest 188,127 526,320 +5,382
US Dollar Index(ICE)
Sep09 090814 78.555 79.030 78.305 79.005 +0.425 6,657 25,073 +93
Dec09 090814 78.760 79.320 78.650 79.295 +0.410 83 2,227 +0
Mar10 090814 78.760 79.565 78.760 79.565 +0.410 1 1 +1
Total Volume and Open Interest 6,741 27,301 +94
Australian Dollar(CME)
Sep09 090814 84.01 84.60 82.56 82.65 -1.20 81,586 105,230 -266
Dec09 090814 83.80 83.98 81.96 82.03 -1.20 225 456 -2
Mar10 090814 81.34 82.54 81.34 81.34 -1.20 0 15 +0
Total Volume and Open Interest 81,811 105,702 -268
British Pound(CME)
Sep09 090814 165.71 166.09 164.82 165.02 -0.52 94,840 90,329 -2,626
Dec09 090814 165.70 166.03 164.84 165.02 -0.51 790 1,270 +471
Mar10 090814 165.00 165.79 165.00 165.00 -0.52 0 11 +0
Total Volume and Open Interest 95,630 91,632 -2,155
Canadian Dollar(CME)
Sep09 090814 91.95 92.49 90.72 90.78 -1.01 65,935 94,496 -2,723
Dec09 090814 92.00 92.49 90.75 90.80 -1.01 771 3,571 +625
Mar10 090814 90.79 92.47 90.78 90.79 -1.02 16 750 +14
Jun10 090814 91.04 92.46 90.77 90.78 -1.03 71 180 +34
Total Volume and Open Interest 66,795 99,176 -2,049
Japanese Yen(CME)
Sep09 090814 104.89 105.93 104.76 105.43 +0.27 98,273 70,689 +1,689
Dec09 090814 105.22 106.03 104.88 105.52 +0.28 79 359 +36
Mar10 090814 105.54 105.92 105.14 105.65 +0.27 0 21 +0
Total Volume and Open Interest 98,352 71,071 +1,725
Swiss Franc(CME)
Sep09 090814 93.41 93.74 93.02 93.07 -0.34 34,050 31,881 -305
Dec09 090814 93.50 93.81 93.14 93.17 -0.34 3 145 -4
Mar10 090814 93.29 93.78 93.29 93.29 -0.33 0 9 +0
Total Volume and Open Interest 34,053 32,035 -309
EuroFX(CME)
Sep09 090814 142.83 143.08 141.60 141.70 -0.94 215,474 136,042 -472
Dec09 090814 142.86 143.05 141.61 141.69 -0.94 1,155 2,397 +573
Mar10 090814 142.00 142.84 141.68 141.68 -0.94 0 375 +0
Total Volume and Open Interest 216,629 138,819 +101
Mexican Peso(CME)
Aug09 090814 777.8 777.8 777.2 777.8 +0.5      
Sep09 090814 774.5 778.2 772.0 773.2 +0.5 20,191 82,890 +927
Total Volume and Open Interest 20,259 85,081 +958
Brazilian Real(CME)
Sep09 090814 546.70 546.70 538.05 538.05 -5.35 0 2,145 +0
Oct09 090814 535.00 539.75 535.00 535.00 -4.75      
Nov09 090814 531.85 536.10 531.85 531.85 -4.25      
Dec09 090814 531.00 532.00 529.00 529.00 -3.70 0 69 -1
Total Volume and Open Interest 0 2,214 -1
30-Year T-Bonds(CBOT)
Sep09 090814 118~010 119~150 117~270 118~250 +0~190 348,036 691,532 +11,846
Dec09 090814 116~250 118~060 116~180 117~160 +0~190 5,290 10,544 +3,372
Mar10 090814 116~170 116~170 115~300 116~170 +0~190 0 43 +0
Total Volume and Open Interest 353,326 702,122 +15,218
10-Year T-Notes(CBOT)
Sep09 090814 116~285 117~260 116~250 117~085 +0~080 993,595 1,133,859 -6,546
Dec09 090814 115~110 116~125 115~110 115~280 +0~095 2,256 15,962 +718
Mar10 090814 114~280 114~280 114~185 114~280 +0~095      
Total Volume and Open Interest 995,851 1,149,821 -5,828
5-Year T-Notes(CBOT)
Sep09 090814 115~037 115~117 115~031 115~075 +0~031 518,231 832,002 +3,571
Dec09 090814 114~008 114~062 113~127 114~036 +0~037 3,232 31,061 +1,876
Mar10 090814 114~036 114~036 113~127 114~036 +0~037      
Total Volume and Open Interest 521,463 863,063 +5,447
2 Year T-Notes(CBOT)
Sep09 090814 108~046 108~068 108~046 108~058 +0~009 246,736 750,186 +20,250
Dec09 090814 107~100 107~102 107~089 107~100 +0~011 8,363 12,590 +4,665
Mar10 090814 107~100 107~100 107~089 107~100 +0~011      
Total Volume and Open Interest 255,099 762,776 +24,915
Eurodollars(CME)
Sep09 090814 99.555 99.575 99.555 99.560 unch 146,924 996,228 +7,160
Dec09 090814 99.400 99.425 99.390 99.405 unch 258,720 963,782 +9,742
Mar10 090814 99.115 99.170 99.105 99.130 +0.010 356,427 979,804 +20,708
Jun10 090814 98.700 98.775 98.680 98.715 +0.005 337,929 661,067 +7,254
Sep10 090814 98.260 98.355 98.240 98.280 +0.010 421,328 598,891 +13,476
Dec10 090814 97.825 97.940 97.805 97.860 +0.020 333,390 674,698 +7,522
Mar11 090814 97.470 97.590 97.445 97.510 +0.030 289,557 391,921 +21,741
Jun11 090814 97.140 97.275 97.120 97.185 +0.040 240,247 380,745 +17,563
Sep11 090814 96.840 97.005 96.840 96.910 +0.050 107,496 243,061 -1,046
Dec11 090814 96.570 96.740 96.570 96.645 +0.055 82,539 182,757 +6,057
Mar12 090814 96.375 96.545 96.375 96.450 +0.060 71,143 141,397 +5,665
Jun12 090814 96.185 96.360 96.180 96.260 +0.060 55,568 125,432 +1,148
Sep12 090814 96.025 96.185 96.000 96.090 +0.060 17,383 66,775 -453
Dec12 090814 95.835 96.015 95.820 95.920 +0.065 13,400 58,441 -484
Mar13 090814 95.740 95.910 95.710 95.810 +0.065 11,576 61,276 -418
Jun13 090814 95.620 95.785 95.580 95.690 +0.070 10,073 31,536 -304
Sep13 090814 95.500 95.675 95.470 95.575 +0.075 6,289 38,254 -482
Dec13 090814 95.365 95.545 95.335 95.445 +0.075 6,539 28,025 -297
Total Volume and Open Interest 2,785,652 6,795,690 +113,472
30 Day Federal Funds(CBOT)
Aug09 090814 99.835 99.840 99.835 99.838 +0.003 3,470 56,563 +740
Sep09 090814 99.820 99.825 99.820 99.820 unch 2,704 35,514 -885
Oct09 090814 99.805 99.815 99.805 99.810 +0.005 3,577 33,228 +1,274
Nov09 090814 99.795 99.805 99.790 99.795 +0.005 3,548 48,189 -631
Dec09 090814 99.770 99.785 99.770 99.775 +0.005 9,009 40,027 -3,997
Jan10 090814 99.730 99.750 99.730 99.745 +0.010 8,056 30,926 +249
Total Volume and Open Interest 58,209 373,836 -1,111
30 Day Fed Funds(e-CBOT)
Aug09 090519 99.770 99.780 99.770 99.780 +0.005 5,737 37,356 +148
Sep09 090519 99.750 99.765 99.750 99.765 +0.015 3,734 31,001 +374
Oct09 090519 99.735 99.745 99.730 99.745 +0.015 5,755 31,232 +484
Nov09 090519 99.690 99.700 99.690 99.700 +0.015 4,682 48,902 +609
Dec09 090519 99.655 99.670 99.655 99.670 +0.015 3,891 25,478 +501
Jan10 090519 99.600 99.615 99.595 99.615 +0.015 3,185 25,864 +377
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Sep09 090814 99.465 99.465 99.465 99.465 -0.005 0 6,822 -8
Dec09 090814 99.480 99.480 99.480 99.480 +0.005 0 730 +0
Mar10 090814 99.485 99.485 99.485 99.485 +0.025 0 654 +0
Jun10 090814 99.475 99.475 99.475 99.475 +0.030      
Sep10 090814 99.425 99.425 99.425 99.425 +0.030      
Dec10 090814 99.380 99.380 99.380 99.380 +0.030      
Mar11 090814 99.295 99.295 99.295 99.295 +0.030      
Jun11 090814 99.235 99.235 99.235 99.235 +0.030      
Sep11 090814 99.220 99.220 99.220 99.220 +0.005      
Dec11 090814 99.025 99.025 99.025 99.025 +0.005      
Total Volume and Open Interest 0 8,206 -8
3-Mth Euro-Yen(SGX)
Sep09 090814 99.47 99.47 99.46 99.46 -0.01 1,021 12,450 -71
Dec09 090814 99.48 99.48 99.48 99.48 +0.01 0 3,095 +0
Mar10 090814 99.49 99.49 99.47 99.47 +0.00 250 3,291 -9
Jun10 090814 99.46 99.46 99.46 99.46 +0.00 0 1,538 +0
Sep10 090814 99.41 99.41 99.41 99.41 +0.01 0 415 +0
Dec10 090814 99.36 99.36 99.36 99.36 +0.00 0 420 +0
Mar11 090814 99.28 99.28 99.28 99.28 +0.00 0 412 +0
Jun11 090814 99.22 99.22 99.22 99.22 +0.01 0 52 +0
Total Volume and Open Interest 1,271 23,196 -80
Japanese Gov't Bonds(SGX)
Sep09 090814 137.49 138.01 137.45 138.01 +0.56      
Dec09 090814 137.62 137.62 137.62 137.62 +0.56 0 1 +0
Mar10 090814 137.39 137.39 137.39 137.39 +0.56      
Total Volume and Open Interest 1,394 14,691 +388
Euro-Bund(EUREX)
Sep09 090814 121.00 121.94 121.00 121.89 +1.03 683,277 892,388 +28,426
Dec09 090814 119.77 120.50 119.77 120.49 +1.03 3,229 16,552 +2,017
Mar10 090814 119.63 120.11 119.63 120.11 +1.03 200 6 +0
Total Volume and Open Interest 686,706 908,946 +30,443
Euro-Bobl(EUREX)
Sep09 090814 115.43 115.94 115.43 115.89 +0.57 375,643 638,181 +21,021
Dec09 090814 114.18 114.52 114.12 114.49 +0.56 779 2,024 +568
Mar10 090814 114.37 114.37 114.37 114.37 +0.57      
Total Volume and Open Interest 376,422 640,205 +21,589
3-Mth Euribor(EUREX)
Sep09 090814 99.175 99.185 99.175 99.180 +0.015 383 17,712 +66
Dec09 090814 99.060 99.085 99.060 99.080 +0.030 256 6,176 +19
Mar10 090814 98.815 98.860 98.815 98.860 +0.040 10 2,722 +3
Total Volume and Open Interest 929 33,983 -102
Long Gilt(LIFFE)
Sep09 090814 118~00 118~26 117~28 118~23 +1~03 69,578 239,205 -54
Dec09 090814 116~19 117~04 116~19 117~04 +1~03 25 741 -25
Total Volume and Open Interest 69,603 239,946 -79
3-Mth Short Sterling(LIFFE)
Sep09 090814 99.35 99.39 99.34 99.37 +0.02 76,986 290,077 +15,124
Dec09 090814 99.20 99.21 99.17 99.20 +0.01 88,808 288,664 -6,134
Mar10 090814 98.81 98.84 98.79 98.82 +0.02 74,330 332,207 -968
Jun10 090814 98.26 98.30 98.25 98.29 +0.04 69,511 278,977 +5,478
Sep10 090814 97.71 97.74 97.69 97.72 +0.05 72,818 240,004 +2,372
Dec10 090814 97.16 97.19 97.12 97.17 +0.06 67,377 281,938 +11,646
Total Volume and Open Interest 542,991 2,207,632 +29,805
3-Mth Euribor(LIFFE)
Sep09 090814 99.180 99.195 99.165 99.180 +0.015 101,754 608,293 -9,355
Dec09 090814 99.065 99.090 99.055 99.080 +0.030 141,596 541,124 +10,328
Mar10 090814 98.835 98.885 98.810 98.860 +0.040 126,229 433,938 -1,168
Total Volume and Open Interest 876,619 3,089,478 +15,683
3-Mth Aus T-Bills(SFE)
Sep09 090814 96.53 96.59 96.53 96.54 -0.01 12,484 280,376 +15
Dec09 090814 96.07 96.13 96.00 96.05 -0.03 31,571 309,553 +12,142
Mar10 090814 95.51 95.59 95.44 95.47 -0.05 20,021 167,610 +4,096
Jun10 090814 95.01 95.11 94.94 94.97 -0.05 8,282 96,076 +804
Sep10 090814 94.64 94.75 94.58 94.64 -0.01 3,158 60,281 +779
Dec10 090814 94.44 94.51 94.36 94.42 -0.01 1,715 41,018 +45
Mar11 090814 94.24 94.26 94.21 94.26 -0.02 734 17,769 -1,830
Jun11 090814 94.10 94.14 94.09 94.14 -0.02 2,279 15,318 -772
Sep11 090814 93.98 94.02 93.96 94.02 -0.01 1,558 5,147 +507
Dec11 090814 93.87 93.92 93.87 93.92 unch 17 1,063 +15
Total Volume and Open Interest 81,836 995,374 +15,818
10-Year Aus T-Bonds(SFE)
Sep09 090814 94.34 94.43 94.32 94.42 +0.08 33,630 380,018 +9,447
Dec09 090814 94.42 94.42 94.42 94.42 +0.08      
Total Volume and Open Interest 33,630 380,018 +9,447
3-Year Aus T-Bonds(SFE)
Sep09 090814 94.92 95.02 94.87 94.91 -0.01 87,493 787,410 +22,566
Dec09 090814 94.91 94.91 94.91 94.91 -0.01      
Total Volume and Open Interest 87,493 787,410 +22,566
Gold(CMX)
Aug09 090814 957.4 957.4 942.1 947.0 -7.7 104 933 -52
Oct09 090814 957.8 960.2 942.5 947.6 -7.8 5,395 23,223 +1,440
Dec09 090814 956.7 961.4 943.7 948.7 -7.8 70,228 263,804 -135
Feb10 090814 959.7 961.9 945.0 950.0 -8.0 1,434 19,552 +1,013
Apr10 090814 960.9 960.9 946.4 951.3 -8.0 426 19,771 +72
Jun10 090814 964.5 964.5 948.0 952.7 -8.1 355 11,696 +124
Aug10 090814 961.4 961.4 954.3 954.3 -8.3 5 7,418 +0
Oct10 090814 956.4 956.4 956.4 956.4 -8.5 0 3,550 +0
Dec10 090814 960.0 960.0 959.0 959.0 -8.7 135 9,887 -25
Feb11 090814 962.0 962.0 962.0 962.0 -8.9 0 1,012 +0
Apr11 090814 965.3 965.3 965.3 965.3 -9.2 0 97 +0
Jun11 090814 969.0 969.0 969.0 969.0 -9.5 25 7,897 +0
Total Volume and Open Interest 78,613 389,149 +2,606
Silver(CMX)
Sep09 090814 1504.0 1518.5 1458.5 1472.2 -26.5 30,942 47,022 +227
Dec09 090814 1512.0 1522.5 1463.5 1476.3 -26.5 11,171 39,427 +3,086
Mar10 090814 1513.0 1513.0 1470.0 1479.6 -26.5 169 6,323 -76
May10 090814 1513.0 1513.0 1481.7 1481.7 -26.5 94 2,223 -44
Jul10 090814 1483.7 1483.7 1483.7 1483.7 -26.6 19 2,841 +5
Sep10 090814 1485.7 1486.0 1480.0 1485.7 -26.8 75 1,517 +1
Dec10 090814 1503.5 1503.5 1487.5 1490.8 -26.8 19 3,400 -1
Total Volume and Open Interest 43,607 108,964 +3,636
Platinum(NYMEX)
Oct09 090814 1274.0 1280.0 1258.1 1261.7 -11.0 2,679 23,741 +641
Jan10 090814 1270.0 1270.0 1263.5 1267.2 -11.0 180 1,229 +106
Apr10 090814 1274.3 1274.3 1274.3 1274.3 -9.9 3 20 +3
Total Volume and Open Interest 2,862 24,990 +750
Palladium(NYMEX)
Sep09 090814 275.75 280.00 275.45 277.25 -0.90 2,654 12,644 -759
Dec09 090814 277.00 281.20 276.80 278.50 -0.90 1,548 8,086 +1,363
Mar10 090814 279.80 279.80 279.80 279.80 -0.90 1 108 +0
Total Volume and Open Interest 4,203 20,838 +604
Copper(CMX)
Sep09 090814 292.10 294.90 282.10 283.60 -7.80 30,585 39,347 -5,543
Dec09 090814 293.60 296.00 283.55 285.10 -7.80 14,135 60,855 +5,115
Mar10 090814 294.80 294.80 283.80 285.40 -7.75 1,171 6,104 +350
May10 090814 285.35 285.80 284.45 284.90 -7.65 183 1,193 +156
Jul10 090814 285.55 285.55 284.30 284.30 -7.60 40 1,090 +22
Total Volume and Open Interest 47,022 117,633 -72
DJIA Index(CBOT)
Sep09 090814 9388 9401 9208 9321 -67 876 11,208 -90
Dec09 090814 9330 9330 9175 9261 -68 2 667 +2
Mar10 090814 9209 9276 9209 9209 -67 0 2 +0
Jun10 090814 9161 9233 9161 9161 -72      
Total Volume and Open Interest 878 11,877 -88
E-mini DJIA Index(CBOT)
Sep09 090814 9386 9407 9202 9321 -67 141,655 69,577 -4,401
Dec09 090814 9335 9350 9143 9261 -68 106 531 -6
Mar10 090814 9200 9209 9200 9209 -67 0 33 +0
Jun10 090814 9161 9161 9161 9161 -72      
Total Volume and Open Interest 141,761 70,141 -4,407
S & P 500(CME)
Sep09 090814 1013.00 1015.90 992.50 1005.80 -7.70 19,237 374,066 +1,227
Dec09 090814 1000.00 1001.20 990.00 1001.20 -7.80 833 11,286 +771
Mar10 090814 997.20 997.20 987.30 997.20 -7.80 61 4,188 +0
Jun10 090814 994.20 994.20 984.30 994.20 -7.80 0 179 +0
Total Volume and Open Interest 20,131 389,724 +1,998
S & P 500 E-Mini(Globex)
Sep09 090814 1013.00 1015.75 992.25 1005.75 -7.75 1,828,176 2,611,704 -9,267
Dec09 090814 1008.50 1010.75 988.00 1001.25 -7.75 5,798 38,384 +4,738
Total Volume and Open Interest 1,833,976 2,650,134 -4,530
NASDAQ 100(CME)
Sep09 090814 1633.30 1633.50 1594.00 1615.00 -16.80 2,112 22,486 +769
Dec09 090814 1612.50 1616.50 1612.50 1612.50 -17.00 0 13 +0
Mar10 090814 1611.50 1615.50 1611.50 1611.50 -17.00      
Total Volume and Open Interest 2,112 22,499 +769
NASDAQ 100 E-Mini(Globex)
Sep09 090814 1630.50 1634.00 1595.00 1615.00 -16.80 272,005 354,425 -11,104
Dec09 090814 1630.00 1630.80 1593.30 1612.50 -17.00 265 3,308 +47
Total Volume and Open Interest 272,270 357,744 -11,057
S & P Midcap 400(CME)
Sep09 090814 654.50 654.50 639.50 650.70 -5.30 427 3,037 -36
Dec09 090814 648.70 650.00 648.70 648.70 -5.30      
Mar10 090814 646.70 648.00 646.70 646.70 -5.30      
Total Volume and Open Interest 427 3,037 -36
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090814 10590 10645 10430 10560 -25 9,088 36,366 +95
Dec09 090814 10560 10570 10560 10560 -10 0 2 +0
Total Volume and Open Interest 9,088 36,368 +95
Nikkei 225(SGX)
Sep09 090814 10540 10640 10435 10595 +60 68,215 211,469 +6,364
Dec09 090814 10555 10570 10555 10555 +60 108 1,546 -79
Mar10 090814 10575 10575 10575 10575 +60 0 81 +6
Total Volume and Open Interest 71,893 214,255 -1,075
CAC 40(EURONEXT)
Aug09 090814 3528.0 3553.0 3478.0 3493.0 -29.5 115,238 430,710 +2,655
Sep09 090814 3521.5 3546.5 3474.0 3487.0 -29.5 4,028 75,165 +2,835
Oct09 090814 3487.5 3487.5 3487.5 3487.5 -29.0 0 150 -1
Total Volume and Open Interest 119,266 508,564 +5,489
Hang Seng Index(HKFE)
Aug09 090814 20880 20967 20570 20937 +173 71,555 81,095 -131
Sep09 090814 20800 20850 20473 20833 +163 1,311 4,219 +70
Total Volume and Open Interest 72,955 87,099 -14
DAX(EUREX)
Sep09 090814 5400.0 5447.5 5292.0 5311.0 -88.5 143,241 152,484 +485
Dec09 090814 5415.0 5445.0 5301.0 5313.5 -88.5 2,553 19,665 +2,229
Mar10 090814 5420.5 5450.5 5306.5 5319.0 -88.0 164 1,550 +44
Total Volume and Open Interest 145,958 173,699 +2,758
FT-SE 100(EURONEXT)
Sep09 090814 4754.50 4776.00 4683.50 4693.50 -50.50 111,084 623,229 -3,126
Dec09 090814 4725.50 4725.50 4656.50 4662.50 -50.50 359 4,159 -71
Mar10 090814 4629.50 4629.50 4623.50 4623.50 -51.00 183 1,173 +175
Total Volume and Open Interest 111,626 629,051 -3,022
SPI 200(SFE)
Sep09 090814 4400.0 4474.0 4396.0 4425.0 +23.0 37,346 241,544 +9,244
Dec09 090814 4427.0 4465.0 4427.0 4436.0 +23.0 53 3,801 +33
Mar10 090814 4438.0 4438.0 4418.0 4418.0 +23.0 1 4,374 +1
Total Volume and Open Interest 37,400 250,930 +9,234
GSCI(CME)
Aug09 090814 465.00 466.50 448.00 450.15 -15.85 2,937 2,514 -3,053
Sep09 090814 472.70 473.80 457.00 458.50 -15.70 3,399 15,514 +2,822
Oct09 090814 467.00 483.10 466.00 467.00 -16.00 2 0 +0
Total Volume and Open Interest 6,338 18,028 -231
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 +8.00 0 4 +0
Jan10 090519 430.00 430.00 430.00 430.00 +8.50 0 11 +0
Total Volume and Open Interest 0 151 +0
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

Newsflash