Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 17, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090817 1019.00 1025.50 977.00 988.00 -36.50 15,172 26,247 -1,627
Nov09 090817 975.25 984.00 944.00 954.50 -27.00 97,348 251,626 +303
Jan10 090817 982.75 989.50 952.25 960.50 -27.50 7,783 49,314 +1,425
Mar10 090817 982.00 988.50 955.00 962.50 -26.25 5,000 22,945 +769
May10 090817 976.00 981.25 948.00 959.75 -21.25 3,300 16,467 -146
Jul10 090817 975.00 982.00 948.75 960.25 -19.75 6,082 20,077 +794
Aug10 090817 950.00 972.00 950.00 953.50 -18.50 13 132 -4
Sep10 090817 930.50 945.00 930.50 930.50 -14.50 7 51 +0
Nov10 090817 924.00 924.25 898.00 918.75 -10.25 3,259 20,854 +793
Jan11 090817 925.50 935.00 924.50 924.50 -10.50 2 46 +1
Mar11 090817 926.50 937.00 926.50 926.50 -10.50 1 36 +1
May11 090817 926.50 938.00 926.50 926.50 -11.50 0 2 +0
Jul11 090817 927.50 939.00 927.50 927.50 -11.50 1 13 +0
Aug11 090817 922.50 937.00 922.50 922.50 -14.50      
Total Volume and Open Interest 138,039 408,265 +1,743
Soybean Meal(CBOT)
Sep09 090817 319.00 319.00 307.50 309.50 -9.80 13,465 36,202 -3,347
Oct09 090817 291.00 292.80 283.90 285.50 -7.50 5,846 26,809 +330
Dec09 090817 288.70 290.30 280.00 281.90 -7.10 31,371 72,133 -3,136
Jan10 090817 285.20 286.00 279.90 281.00 -6.20 1,419 8,188 -141
Mar10 090817 283.20 284.10 279.70 280.00 -5.20 1,268 6,566 +58
May10 090817 279.80 280.70 276.50 277.00 -4.20 2,018 8,958 -410
Jul10 090817 278.50 280.60 275.50 277.50 -3.70 879 4,007 +51
Aug10 090817 278.00 280.00 276.50 276.50 -3.50 56 929 +13
Sep10 090817 271.90 274.50 270.60 271.50 -1.70 29 723 -7
Oct10 090817 259.00 266.00 259.00 262.50 +1.30 25 621 +2
Total Volume and Open Interest 56,498 166,886 -6,995
Soybean Oil(CBOT)
Sep09 090817 37.10 37.20 35.50 35.87 -1.31 14,480 48,149 -1,364
Oct09 090817 36.92 37.07 35.69 36.07 -1.31 4,188 28,643 -592
Dec09 090817 37.70 37.99 36.11 36.48 -1.31 28,316 117,965 -994
Jan10 090817 37.80 37.80 36.60 36.84 -1.32 1,289 19,472 +97
Mar10 090817 38.21 38.29 36.72 37.06 -1.32 1,120 8,106 +136
May10 090817 38.30 38.30 36.84 37.19 -1.33 1,017 8,133 -283
Jul10 090817 37.77 37.77 37.09 37.33 -1.34 194 5,616 +32
Aug10 090817 37.30 37.43 37.30 37.43 -1.34 12 606 +0
Sep10 090817 37.40 37.48 37.40 37.48 -1.34 12 351 +6
Oct10 090817 37.48 38.82 37.48 37.48 -1.34 1 358 -1
Total Volume and Open Interest 50,699 244,872 -3,142
Canola(WCE)
Nov09 090817 431.7 431.7 420.5 421.7 -9.5 7,722 89,711 -1,145
Jan10 090817 427.7 429.0 425.7 426.3 -9.6 2,022 13,184 +545
Mar10 090817 429.1 429.5 426.5 428.8 -9.6 12 1,929 +3
May10 090817 432.2 432.2 432.2 432.2 -9.6 0 561 +0
Jul10 090817 436.7 436.7 436.7 436.7 -10.5 0 677 +0
Total Volume and Open Interest 9,756 106,138 -597
Corn(CBOT)
Sep09 090817 317.25 318.00 304.25 314.25 -5.00 59,297 131,287 -12,010
Dec09 090817 325.00 325.75 311.50 321.75 -6.00 91,926 487,247 +8,086
Mar10 090817 338.00 339.50 325.50 335.50 -6.00 7,748 97,499 +2,257
May10 090817 348.00 348.00 335.00 345.00 -5.75 2,375 23,037 +423
Jul10 090817 355.00 356.50 343.75 353.50 -5.50 6,812 56,720 +94
Sep10 090817 365.00 365.00 352.00 361.50 -5.50 1,166 8,572 +280
Dec10 090817 372.50 373.50 360.75 371.00 -6.00 3,665 57,746 +94
Mar11 090817 381.00 384.50 374.00 383.25 -5.75 2 1,256 -2
May11 090817 390.25 396.00 390.25 390.25 -5.75 0 23 +0
Jul11 090817 387.75 395.50 387.00 395.50 -5.50 6 863 +0
Total Volume and Open Interest 173,083 869,989 -736
Wheat(CBOT)
Sep09 090817 481.25 481.25 465.25 471.75 -10.00 30,316 65,651 -8,430
Dec09 090817 508.75 508.75 492.50 499.50 -10.00 36,541 182,179 +5,748
Mar10 090817 528.25 528.25 512.50 518.50 -10.25 5,015 29,378 +645
May10 090817 529.25 532.50 524.25 530.75 -10.00 555 3,502 +177
Jul10 090817 547.50 547.75 534.50 541.25 -9.50 2,653 43,223 -133
Sep10 090817 554.00 555.00 547.50 554.25 -9.00 45 592 -6
Total Volume and Open Interest 75,672 331,366 -1,987
Wheat(KCBT)
Sep09 090817 508.00 508.00 494.50 500.25 -8.25 5,427 19,414 -2,412
Dec09 090817 522.00 523.50 511.25 516.50 -8.00 5,867 56,018 +1,181
Mar10 090817 540.00 540.00 527.50 532.00 -8.50 546 10,212 +138
May10 090817 541.50 545.00 538.50 543.00 -8.50 146 1,623 +54
Jul10 090817 560.50 560.50 549.00 554.00 -8.50 550 11,526 +204
Sep10 090817 562.00 565.50 561.50 565.50 -8.50 14 660 +0
Total Volume and Open Interest 12,803 102,233 -629
Wheat(MGE)
Sep09 090817 546.00 546.00 534.00 540.75 -8.50 1,406 5,826 -631
Dec09 090817 561.50 561.75 546.00 554.00 -9.50 2,272 16,786 -325
Mar10 090817 575.00 575.00 563.50 571.00 -9.00 517 6,296 +27
May10 090817 578.00 580.75 576.00 580.25 -7.75 86 1,879 -42
Jul10 090817 585.50 589.25 584.50 589.25 -7.00 100 5,722 +24
Total Volume and Open Interest 4,460 37,914 -949
Oats(CBOT)
Sep09 090817 198.50 201.25 192.75 198.25 -3.00 60 1,610 -6
Dec09 090817 215.00 215.00 206.75 212.00 -3.00 1,023 10,265 -401
Mar10 090817 220.75 228.00 220.50 225.00 -3.00 677 1,710 +13
May10 090817 233.00 236.00 233.00 233.00 -3.00 0 89 +0
Total Volume and Open Interest 1,760 13,677 -394
Rough Rice(CBOT)
Sep09 090817 13.40 13.60 13.11 13.28 -0.02 397 3,806 -155
Nov09 090817 13.56 13.83 13.38 13.54 -0.02 858 5,462 +204
Jan10 090817 13.69 13.79 13.63 13.77 +0.01 99 566 +37
Mar10 090817 13.94 13.99 13.89 13.99 +0.01 66 511 +3
Total Volume and Open Interest 1,548 10,686 +171
Live Cattle(CME)
Aug09 090817 84.135 84.500 83.885 84.300 -0.350 4,530 9,584 -2,223
Oct09 090817 88.000 88.300 87.500 87.830 -0.720 14,788 109,682 +2,643
Dec09 090817 87.500 87.900 87.200 87.850 -0.200 6,071 60,809 -941
Feb10 090817 87.950 88.250 87.850 88.050 -0.335 2,139 24,447 -124
Apr10 090817 89.900 90.230 89.750 90.000 -0.400 2,487 14,312 +679
Jun10 090817 87.050 87.200 86.850 86.900 -0.580 1,058 6,702 +728
Total Volume and Open Interest 31,299 227,599 +911
Feeder Cattle(CME)
Aug09 090817 100.300 100.900 100.230 100.680 -0.020 719 3,097 -424
Sep09 090817 100.000 100.650 99.800 100.400 +0.200 914 5,337 -286
Oct09 090817 100.200 100.400 99.850 100.230 -0.055 2,143 9,244 +11
Nov09 090817 100.500 100.885 100.450 100.700 -0.230 552 3,042 +245
Jan10 090817 101.000 101.385 100.500 101.000 -0.200 86 1,112 +21
Mar10 090817 100.300 101.135 100.300 101.000 +0.100 41 525 +28
Apr10 090817 101.500 101.500 101.500 101.500 +0.100 3 62 +3
Total Volume and Open Interest 4,501 22,597 -372
Lean Hogs(CME)
Oct09 090817 44.400 45.150 43.600 44.700 +0.050 8,466 55,480 +43
Dec09 090817 44.000 44.950 43.600 44.580 -0.250 3,695 37,888 -342
Feb10 090817 52.985 53.250 51.500 52.300 -0.985 2,088 20,684 +175
Apr10 090817 58.900 58.900 57.000 57.485 -1.165 1,049 6,800 -15
May10 090817 62.950 64.200 62.600 63.400 -1.000 30 591 +18
Jun10 090817 68.035 68.400 66.750 67.385 -0.915 342 4,067 +27
Jul10 090817 67.100 67.350 66.100 66.580 -1.420 82 790 +1
Aug10 090817 66.500 66.500 65.800 66.400 -0.900 18 469 -5
Total Volume and Open Interest 15,775 126,866 -4,502
Class III Milk(CME)
Aug09 090817 11.15 11.21 11.11 11.20 +0.05 45 3,986 -43
Sep09 090817 12.62 12.70 12.32 12.41 -0.22 115 4,127 -36
Oct09 090817 13.25 13.25 12.90 13.00 -0.25 110 3,747 -33
Nov09 090817 13.05 13.07 12.64 12.80 -0.27 89 3,625 -29
Dec09 090817 13.40 13.40 13.00 13.16 -0.36 54 3,286 -20
Total Volume and Open Interest 688 25,329 -114
Cocoa(ICE)
Sep09 090817 2811 2820 2720 2722 -98 8,628 3,675 -4,295
Dec09 090817 2825 2827 2715 2723 -120 13,034 61,668 +1,865
Mar10 090817 2840 2841 2740 2748 -119 1,701 28,053 +596
May10 090817 2830 2833 2761 2761 -118 1,838 6,925 +262
Jul10 090817 2781 2783 2771 2771 -119 695 3,475 -355
Sep10 090817 2774 2774 2774 2774 -121 4 2,735 +4
Dec10 090817 2783 2783 2783 2783 -120 0 1,806 +0
Total Volume and Open Interest 27,850 113,879 +27
Coffee "C"(ICE)
Sep09 090817 127.95 127.95 124.25 125.45 -3.50 12,673 18,132 -5,313
Dec09 090817 131.50 131.50 127.70 128.95 -3.40 12,003 59,313 +1,304
Mar10 090817 133.80 133.95 130.65 131.90 -3.40 2,304 15,734 +427
May10 090817 135.20 135.20 132.85 133.90 -3.40 419 6,311 +204
Jul10 090817 135.70 135.85 135.70 135.85 -3.40 61 1,794 +1
Sep10 090817 137.60 137.75 137.60 137.75 -3.35 37 1,781 +15
Total Volume and Open Interest 27,506 104,847 -3,367
Orange Juice(ICE)
Sep09 090817 100.65 103.00 94.60 96.80 -3.70 2,684 8,927 -988
Nov09 090817 103.80 106.00 98.00 100.10 -3.90 2,098 20,317 +773
Jan10 090817 108.50 108.50 102.80 103.25 -3.70 383 1,505 +188
Mar10 090817 111.75 111.75 105.00 106.30 -3.65 103 2,405 +88
May10 090817 114.40 114.40 108.85 108.85 -3.70 3 194 +2
Jul10 090817 110.45 110.45 110.45 110.45 -3.80 0 58 +0
Total Volume and Open Interest 5,271 33,587 +63
Sugar #11(ICE)
Oct09 090817 21.85 22.02 21.35 21.83 -0.15 59,351 308,087 -561
Mar10 090817 23.34 23.55 22.75 23.36 -0.14 33,304 223,003 -714
May10 090817 22.13 22.46 21.74 22.23 -0.15 5,516 45,988 +970
Jul10 090817 20.86 21.15 20.56 20.99 -0.22 5,582 104,924 +658
Oct10 090817 20.15 20.76 20.00 20.57 +0.05 3,140 71,681 +605
Total Volume and Open Interest 113,373 844,224 +956
London Cocoa(LCE)
Sep09 090817 1781 1789 1737 1739 -46 2,092 41,561 -497
Dec09 090817 1810 1814 1765 1767 -45 2,712 44,030 -792
Mar10 090817 1810 1819 1770 1771 -47 296 30,897 -107
May10 090817 1794 1794 1770 1770 -46 200 21,946 +151
Jul10 090817 1802 1802 1765 1765 -46 0 7,557 +0
Sep10 090817 1772 1772 1764 1764 -45 5 3,206 +0
Dec10 090817 1761 1761 1761 1761 -46 0 716 +0
Total Volume and Open Interest 10,909 169,728 +0
London Sugar(LCE)
Oct09 090817 548.60 552.00 534.50 551.80 -1.20 4,593 39,910 -1,133
Dec09 090817 571.90 575.00 559.00 574.30 -1.70 1,158 12,478 +322
Mar10 090817 593.20 593.90 577.00 592.50 -1.60 495 15,680 -28
May10 090817 575.90 582.00 565.90 580.50 -1.50 589 5,867 +368
Aug10 090817 560.10 562.50 560.10 562.50 -2.50 472 5,935 +310
Total Volume and Open Interest 7,645 82,934 -110
Cotton(ICE)
Oct09 090817 59.11 59.11 56.80 57.28 -1.93 204 1,864 -64
Dec09 090817 61.12 61.12 58.87 59.41 -1.71 9,328 103,418 -1,483
Mar10 090817 62.85 62.85 61.30 61.88 -1.71 831 20,059 +202
May10 090817 63.20 63.25 63.18 63.18 -1.71 275 1,414 +167
Jul10 090817 64.31 64.31 64.31 64.31 -1.76 387 3,536 +255
Oct10 090817 65.56 65.56 65.56 65.56 -1.76 0 15 +0
Total Volume and Open Interest 11,038 132,769 -917
Lumber(CME)
Sep09 090817 190.3 192.0 181.9 182.7 -6.8 703 3,192 -119
Nov09 090817 188.0 190.0 177.0 179.4 -7.6 547 4,349 +181
Jan10 090817 204.8 204.8 197.0 199.5 -6.2 146 1,257 +52
Mar10 090817 216.1 216.1 212.0 214.2 -4.5 13 70 +6
Total Volume and Open Interest 1,409 8,880 +120
Crude Oil(NYM)
Sep09 090817 67.69 67.69 65.23 66.75 -0.76 320,144 106,781 -24,026
Oct09 090817 69.70 69.78 67.42 68.81 -0.79 148,353 230,426 +6,822
Nov09 090817 71.20 71.20 68.90 70.24 -0.82 42,851 110,406 +3,190
Dec09 090817 72.04 72.06 69.87 71.22 -0.78 40,007 164,919 +1,643
Jan10 090817 72.45 72.52 70.75 72.07 -0.73 7,418 40,171 +609
Feb10 090817 71.80 72.84 71.53 72.84 -0.68 3,560 30,013 -450
Mar10 090817 72.94 73.52 72.24 73.52 -0.65 3,720 20,227 +455
Apr10 090817 72.85 74.12 72.80 74.12 -0.64 1,678 12,149 -34
May10 090817 73.78 74.68 73.54 74.68 -0.63 1,205 12,839 +74
Jun10 090817 75.33 75.33 74.00 75.20 -0.63 5,436 67,362 +2,741
Jul10 090817 74.60 75.68 74.31 75.67 -0.61 1,877 30,905 +287
Aug10 090817 74.92 76.03 74.68 76.03 -0.58 1,046 11,331 -36
Sep10 090817 75.30 76.37 75.30 76.37 -0.56 1,314 18,195 -69
Oct10 090817 76.71 76.71 76.71 76.71 -0.54 1,680 8,598 +93
Nov10 090817 77.06 77.06 77.06 77.06 -0.51 1,677 9,171 +113
Dec10 090817 77.02 77.48 76.00 77.43 -0.47 12,411 92,290 -912
Total Volume and Open Interest 603,800 1,189,357 -7,397
e-miNY Crude Oil(NYM)
Aug09 090720 63.525 64.875 63.225 63.975 +0.425 9,566 2,669 -869
Sep09 090817 67.625 67.625 65.250 66.750 -0.750 12,013 4,993 +49
Oct09 090817 69.650 69.750 67.425 68.800 -0.800 1,537 1,069 +123
Nov09 090817 70.750 70.750 69.000 70.250 -0.800 99 381 -5
Dec09 090817 71.600 71.600 70.050 71.225 -0.775 30 362 +4
Jan10 090817 72.075 72.075 72.075 72.075 -0.725 0 126 +0
Feb10 090817 72.850 72.850 72.850 72.850 -0.675 0 103 +0
Mar10 090817 73.525 73.525 73.525 73.525 -0.650 0 5 +0
Apr10 090817 74.125 74.125 74.125 74.125 -0.625 0 1 +0
May10 090817 74.675 74.675 74.675 74.675 -0.625      
Total Volume and Open Interest 13,679 7,121 +171
Heating Oil(NYM)
Sep09 090817 184.71 185.25 178.40 182.65 -1.45 44,368 45,719 -2,833
Oct09 090817 187.90 187.90 181.09 185.21 -1.58 18,667 57,662 -234
Nov09 090817 190.34 190.34 183.95 188.06 -1.65 6,953 33,074 +1,133
Dec09 090817 193.20 193.20 185.30 191.03 -1.67 7,672 42,955 -650
Jan10 090817 194.12 194.25 190.24 194.01 -1.76 2,851 22,421 +194
Feb10 090817 196.22 196.40 192.64 196.21 -1.76 1,379 15,508 -64
Mar10 090817 196.20 197.60 194.02 197.56 -1.76 1,953 10,654 -117
Apr10 090817 195.99 198.31 194.76 198.31 -1.71 913 7,871 +262
May10 090817 198.00 199.21 196.03 199.21 -1.66 639 8,852 -210
Jun10 090817 199.00 200.36 196.34 200.36 -1.56 1,116 19,988 -228
Jul10 090817 202.26 202.26 202.26 202.26 -1.46 344 4,085 -10
Aug10 090817 204.21 204.21 204.21 204.21 -1.36 180 2,122 -22
Total Volume and Open Interest 90,581 310,947 -4,083
Gasoline(NYMEX)
Sep09 090817 194.22 195.60 188.65 195.15 +1.35 43,562 65,636 -8,030
Oct09 090817 181.49 182.21 176.48 182.13 +0.31 23,922 60,576 +1,281
Nov09 090817 178.84 180.98 175.88 180.93 -0.13 10,026 30,517 +907
Dec09 090817 181.40 181.79 176.80 181.71 -0.35 8,839 28,918 +90
Jan10 090817 180.80 183.55 179.33 183.55 -0.62 2,180 12,337 +378
Feb10 090817 182.30 185.96 182.30 185.80 -0.67 926 3,878 +148
Mar10 090817 184.49 188.15 184.42 188.15 -0.67 591 5,333 -41
Apr10 090817 198.85 201.60 198.85 201.60 -0.67 187 4,861 +2
May10 090817 200.20 202.85 200.20 202.85 -0.57 134 2,883 +18
Jun10 090817 198.80 203.15 198.80 203.15 -0.47 125 3,351 +112
Total Volume and Open Interest 90,549 226,835 -5,131
e-miNY RBOB Gasoline(NYM)
Sep09 090817 195.15 195.15 195.15 195.15 +1.35 0 2 +0
Oct09 090817 182.13 182.13 182.13 182.13 +0.31      
Nov09 090817 180.93 180.93 180.93 180.93 -0.13      
Dec09 090817 181.71 181.71 181.71 181.71 -0.35 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090817 3.184 3.281 3.117 3.163 -0.075 146,296 101,384 -21,127
Oct09 090817 3.565 3.643 3.500 3.555 -0.083 106,467 143,534 +9,236
Nov09 090817 4.451 4.516 4.369 4.412 -0.107 22,819 77,340 +1,259
Dec09 090817 5.286 5.310 5.154 5.190 -0.120 9,130 51,302 -42
Jan10 090817 5.550 5.561 5.439 5.477 -0.107 10,820 50,945 -1,344
Feb10 090817 5.550 5.571 5.503 5.522 -0.101 1,526 22,983 -43
Mar10 090817 5.500 5.540 5.457 5.491 -0.090 2,315 37,470 +85
Apr10 090817 5.486 5.486 5.428 5.446 -0.085 2,675 41,132 +777
May10 090817 5.550 5.554 5.495 5.510 -0.081 573 19,943 -56
Jun10 090817 5.650 5.650 5.598 5.608 -0.080 1,597 9,876 +384
Jul10 090817 5.770 5.777 5.714 5.731 -0.075 2,073 9,932 -544
Aug10 090817 5.839 5.855 5.812 5.826 -0.075 1,720 8,141 -460
Sep10 090817 5.880 5.913 5.876 5.891 -0.073 653 7,301 +30
Oct10 090817 6.039 6.039 6.000 6.011 -0.073 363 19,725 -52
Nov10 090817 6.414 6.430 6.370 6.406 -0.068 127 6,320 +23
Dec10 090817 6.820 6.841 6.765 6.781 -0.068 150 13,493 +15
Total Volume and Open Interest 310,520 737,967 -11,370
Brent Crude Oil(ICE)
Oct09 090817 71.35 71.44 69.21 70.54 -0.90 132,352 189,515 -8,994
Nov09 090817 71.86 71.93 69.97 71.31 -0.86 28,584 96,450 -2,711
Dec09 090817 72.49 72.53 70.71 72.07 -0.80 26,153 107,997 +173
Jan10 090817 72.53 72.77 71.39 72.76 -0.76 6,807 32,118 +307
Feb10 090817 72.98 73.41 72.02 73.40 -0.74 3,211 18,866 +210
Mar10 090817 73.60 74.04 72.64 74.03 -0.73 2,537 16,519 +315
Apr10 090817 74.17 74.62 73.23 74.62 -0.72 1,952 7,575 +384
May10 090817 74.72 75.18 73.80 75.18 -0.73 1,484 6,339 +108
Jun10 090817 75.23 75.71 74.34 75.71 -0.74 2,853 42,824 +35
Jul10 090817 76.16 76.16 76.16 76.16 -0.72 929 9,794 +127
Aug10 090817 76.54 76.54 76.54 76.54 -0.70 688 6,245 -1
Sep10 090817 75.85 76.91 75.85 76.91 -0.68 656 3,477 +112
Oct10 090817 77.25 77.25 77.25 77.25 -0.68 499 3,540 +25
Nov10 090817 77.59 77.59 77.59 77.59 -0.68 464 3,593 +124
Total Volume and Open Interest 216,513 697,618 -37,907
Gas Oil(ICE)
Sep09 090817 585.75 585.75 568.00 569.50 -20.75 34,899 89,826 -8,139
Oct09 090817 592.50 592.50 575.00 576.50 -20.75 25,240 70,581 +895
Nov09 090817 597.00 597.50 582.00 583.50 -20.75 8,673 38,941 -58
Dec09 090817 605.00 605.00 590.00 591.25 -20.50 11,747 62,024 -1,232
Jan10 090817 610.00 610.00 599.00 599.75 -20.50 4,269 44,709 +1,029
Feb10 090817 615.75 615.75 606.25 606.75 -20.25 1,828 20,481 +1,035
Mar10 090817 619.50 621.50 611.75 612.75 -19.75 542 19,996 -57
Apr10 090817 620.75 625.25 618.00 619.00 -19.50 132 11,709 -37
May10 090817 626.25 628.25 623.50 624.75 -19.00 179 10,208 +147
Jun10 090817 642.50 642.50 628.75 630.00 -18.50 1,733 30,253 +471
Total Volume and Open Interest 96,943 502,808 -6,138
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090817 1.533 1.550 1.530 1.542 -0.013 26 424 -7
Oct09 090817 1.533 1.533 1.533 1.533 -0.010 15 432 -2
Nov09 090817 1.508 1.520 1.500 1.517 -0.015 15 296 +6
Dec09 090817 1.520 1.520 1.520 1.520 -0.025 25 325 -7
Jan10 090817 1.534 1.534 1.534 1.534 -0.001 4 538 +4
Feb10 090817 1.515 1.530 1.515 1.521 -0.009 11 429 +10
Mar10 090817 1.500 1.540 1.500 1.524 -0.005 9 558 +5
Total Volume and Open Interest 157 3,923 +47
WTI Crude Oil(ICE)
Sep09 090817 67.55 67.70 65.24 66.75 -0.76 59,363 37,029 -10,493
Oct09 090817 69.65 69.66 67.44 68.81 -0.79 76,520 100,490 +2,669
Nov09 090817 70.82 70.82 68.91 70.24 -0.82 19,965 42,088 +110
Dec09 090817 70.94 71.26 69.88 71.22 -0.78 19,523 78,570 +368
Jan10 090817 71.09 72.10 70.92 72.07 -0.73 3,893 18,753 -697
Feb10 090817 71.82 72.86 71.82 72.84 -0.68 2,209 15,365 +574
Mar10 090817 72.56 73.53 72.54 73.52 -0.65 1,082 7,650 +84
Apr10 090817 73.15 74.13 73.14 74.12 -0.64 601 4,684 +58
May10 090817 73.73 74.68 73.71 74.68 -0.63 450 5,290 -73
Jun10 090817 74.35 75.20 74.20 75.20 -0.63 1,596 21,657 -124
Jul10 090817 75.67 75.67 75.67 75.67 -0.61 499 25,649 +104
Aug10 090817 76.03 76.03 76.03 76.03 -0.58 590 6,688 -267
Sep10 090817 76.37 76.37 76.37 76.37 -0.56 546 7,612 +226
Oct10 090817 76.71 76.71 76.71 76.71 -0.54 217 4,476 +7
Nov10 090817 77.06 77.06 77.06 77.06 -0.51 236 3,398 +5
Dec10 090817 76.67 77.45 76.02 77.43 -0.47 3,585 61,148 +656
Total Volume and Open Interest 192,819 520,068 -6,252
US Dollar Index(ICE)
Sep09 090817 78.990 79.695 78.860 79.400 +0.395 5,570 24,502 -571
Dec09 090817 79.295 79.920 79.295 79.690 +0.395 143 2,253 +26
Mar10 090817 79.960 79.960 79.960 79.960 +0.395 2 2 +1
Total Volume and Open Interest 5,715 26,757 -544
Australian Dollar(CME)
Sep09 090817 82.83 82.97 81.36 82.05 -0.60 79,019 104,425 -805
Dec09 090817 82.25 82.33 80.77 81.45 -0.58 185 518 +62
Mar10 090817 80.78 81.34 80.78 80.78 -0.56 0 15 +0
Total Volume and Open Interest 79,204 104,959 -743
British Pound(CME)
Sep09 090817 165.05 165.21 162.73 163.38 -1.64 81,861 91,306 +977
Dec09 090817 164.87 165.14 162.75 163.37 -1.65 736 1,799 +529
Mar10 090817 163.35 165.00 162.95 163.35 -1.65 0 11 +0
Total Volume and Open Interest 82,597 93,138 +1,506
Canadian Dollar(CME)
Sep09 090817 90.95 91.00 89.87 90.47 -0.31 64,088 93,127 -1,369
Dec09 090817 90.60 90.98 89.91 90.48 -0.32 441 3,607 +36
Mar10 090817 90.05 90.79 89.97 90.48 -0.31 30 750 +0
Jun10 090817 90.48 90.78 89.98 90.48 -0.30 6 183 +3
Total Volume and Open Interest 64,567 97,847 -1,329
Japanese Yen(CME)
Sep09 090817 105.57 106.18 105.41 105.87 +0.44 78,023 72,577 +1,888
Dec09 090817 105.73 106.25 105.52 105.95 +0.43 85 389 +30
Mar10 090817 106.26 106.26 105.65 106.09 +0.44 1 21 +0
Total Volume and Open Interest 78,109 72,989 +1,918
Swiss Franc(CME)
Sep09 090817 93.08 93.23 92.31 92.78 -0.29 27,431 32,115 +234
Dec09 090817 93.24 93.28 92.42 92.87 -0.30 4 146 +1
Mar10 090817 93.00 93.29 92.81 93.00 -0.29 0 9 +0
Total Volume and Open Interest 27,435 32,270 +235
EuroFX(CME)
Sep09 090817 141.92 141.95 140.45 140.82 -0.88 166,529 124,159 -11,883
Dec09 090817 141.63 141.91 140.46 140.81 -0.88 1,303 2,264 -133
Mar10 090817 140.81 141.76 140.72 140.81 -0.87 2 375 +0
Total Volume and Open Interest 167,834 126,803 -12,016
Mexican Peso(CME)
Aug09 090817 769.0 777.8 769.0 769.0 -8.8      
Sep09 090817 775.5 775.5 759.5 768.5 -4.8 12,260 81,912 -978
Total Volume and Open Interest 12,278 84,119 -962
Brazilian Real(CME)
Sep09 090817 530.00 530.80 530.00 530.80 -7.25 11 2,135 -10
Oct09 090817 531.45 535.00 531.45 531.45 -3.55      
Nov09 090817 528.30 531.85 528.30 528.30 -3.55      
Dec09 090817 526.50 529.00 526.50 526.50 -2.50 0 69 +0
Total Volume and Open Interest 11 2,204 -10
30-Year T-Bonds(CBOT)
Sep09 090817 118~220 120~000 118~200 119~220 +0~290 227,277 694,884 +3,352
Dec09 090817 117~190 118~230 117~190 118~130 +0~290 3,497 11,771 +1,227
Mar10 090817 117~140 117~140 116~170 117~140 +0~290 0 43 +0
Total Volume and Open Interest 230,774 706,701 +4,579
10-Year T-Notes(CBOT)
Sep09 090817 117~075 117~315 117~065 117~240 +0~155 765,358 1,111,690 -22,169
Dec09 090817 116~030 116~180 116~030 116~115 +0~155 3,071 17,206 +1,244
Mar10 090817 115~115 115~115 114~280 115~115 +0~155      
Total Volume and Open Interest 768,429 1,128,896 -20,925
5-Year T-Notes(CBOT)
Sep09 090817 115~073 116~010 115~072 115~125 +0~050 393,764 822,691 -9,311
Dec09 090817 114~062 114~101 114~036 114~090 +0~054 5,511 32,543 +1,482
Mar10 090817 114~090 114~090 114~036 114~090 +0~054      
Total Volume and Open Interest 399,275 855,234 -7,829
2 Year T-Notes(CBOT)
Sep09 090817 108~057 108~074 108~057 108~068 +0~010 164,125 746,191 -3,995
Dec09 090817 107~109 107~115 107~100 107~113 +0~013 19,036 23,347 +10,757
Mar10 090817 107~113 107~113 107~100 107~113 +0~013      
Total Volume and Open Interest 183,161 769,538 +6,762
Eurodollars(CME)
Sep09 090817 99.560 99.565 99.540 99.548 -0.012 108,235 969,712 -26,516
Dec09 090817 99.405 99.415 99.370 99.380 -0.025 147,651 945,096 -18,686
Mar10 090817 99.115 99.155 99.110 99.130 unch 220,786 978,221 -1,583
Jun10 090817 98.725 98.775 98.715 98.745 +0.030 221,188 668,667 +7,600
Sep10 090817 98.290 98.360 98.270 98.330 +0.050 293,115 601,911 +3,020
Dec10 090817 97.855 97.955 97.845 97.925 +0.065 196,132 688,049 +13,351
Mar11 090817 97.490 97.610 97.490 97.580 +0.070 150,176 379,789 -12,132
Jun11 090817 97.165 97.295 97.165 97.255 +0.070 138,241 372,713 -8,032
Sep11 090817 96.885 97.020 96.885 96.980 +0.070 67,126 237,930 -5,131
Dec11 090817 96.625 96.760 96.625 96.720 +0.075 50,596 178,820 -3,937
Mar12 090817 96.470 96.565 96.470 96.530 +0.080 46,882 140,006 -1,391
Jun12 090817 96.300 96.375 96.300 96.345 +0.085 41,892 125,069 -363
Sep12 090817 96.140 96.200 96.130 96.180 +0.090 12,812 66,658 -117
Dec12 090817 95.965 96.030 95.960 96.010 +0.090 11,236 59,483 +1,042
Mar13 090817 95.865 95.925 95.850 95.900 +0.090 9,537 60,759 -517
Jun13 090817 95.755 95.805 95.735 95.780 +0.090 7,293 31,967 +431
Sep13 090817 95.645 95.690 95.620 95.670 +0.095 4,703 38,842 +588
Dec13 090817 95.515 95.570 95.495 95.540 +0.095 5,039 29,155 +1,130
Total Volume and Open Interest 1,753,657 6,745,824 -49,866
30 Day Federal Funds(CBOT)
Aug09 090817 99.838 99.842 99.835 99.838 unch 2,628 55,701 -862
Sep09 090817 99.820 99.825 99.815 99.820 unch 3,312 36,491 +977
Oct09 090817 99.810 99.815 99.800 99.805 -0.005 1,557 33,706 +478
Nov09 090817 99.800 99.805 99.785 99.790 -0.005 2,048 47,917 -272
Dec09 090817 99.780 99.785 99.770 99.775 unch 1,783 39,914 -113
Jan10 090817 99.750 99.760 99.745 99.745 unch 3,097 30,667 -259
Total Volume and Open Interest 24,780 374,566 +730
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 090817 99.465 99.465 99.465 99.465 unch 129 6,676 -146
Dec09 090817 99.480 99.480 99.480 99.480 unch 0 730 +0
Mar10 090817 99.505 99.505 99.505 99.505 +0.020 0 604 -50
Jun10 090817 99.500 99.500 99.500 99.500 +0.025      
Sep10 090817 99.425 99.425 99.425 99.425 unch      
Dec10 090817 99.380 99.380 99.380 99.380 unch      
Mar11 090817 99.295 99.295 99.295 99.295 unch      
Jun11 090817 99.235 99.235 99.235 99.235 unch      
Sep11 090817 99.220 99.220 99.220 99.220 unch      
Dec11 090817 99.025 99.025 99.025 99.025 unch      
Total Volume and Open Interest 129 8,010 -196
3-Mth Euro-Yen(SGX)
Sep09 090817 99.47 99.47 99.46 99.46 unch 72 12,404 -46
Dec09 090817 99.48 99.48 99.48 99.48 unch 0 3,095 +0
Mar10 090817 99.51 99.51 99.47 99.47 unch 11 3,290 -1
Jun10 090817 99.46 99.46 99.46 99.46 unch 0 1,538 +0
Sep10 090817 99.46 99.46 99.41 99.41 unch 0 417 +2
Dec10 090817 99.36 99.36 99.36 99.36 unch 0 420 +0
Mar11 090817 99.28 99.28 99.28 99.28 unch 0 412 +0
Jun11 090817 99.22 99.22 99.22 99.22 unch 0 52 +0
Total Volume and Open Interest 83 23,151 -45
Japanese Gov't Bonds(SGX)
Sep09 090817 138.01 138.83 137.97 138.79 +0.78      
Dec09 090817 137.60 138.40 137.60 138.40 +0.78 0 3 +2
Mar10 090817 138.17 138.17 138.17 138.17 +0.78      
Total Volume and Open Interest 2,695 13,832 -859
Euro-Bund(EUREX)
Sep09 090817 122.15 122.34 121.92 122.24 +0.35 588,550 921,454 +29,066
Dec09 090817 120.69 120.90 120.55 120.85 +0.36 4,380 20,350 +3,798
Mar10 090817 120.40 120.47 120.40 120.47 +0.36 1 6 +0
Total Volume and Open Interest 592,931 941,810 +32,864
Euro-Bobl(EUREX)
Sep09 090817 116.10 116.15 115.78 115.97 +0.08 301,760 642,771 +4,590
Dec09 090817 114.51 114.55 114.40 114.55 +0.06 627 2,257 +233
Mar10 090817 114.45 114.45 114.45 114.45 +0.08      
Total Volume and Open Interest 302,387 645,028 +4,823
3-Mth Euribor(EUREX)
Sep09 090817 99.185 99.190 99.175 99.185 +0.005 243 17,420 -292
Dec09 090817 99.080 99.085 99.055 99.060 -0.020 303 6,168 -8
Mar10 090817 98.855 98.855 98.845 98.850 -0.010 275 2,780 +58
Total Volume and Open Interest 1,477 33,800 -183
Long Gilt(LIFFE)
Sep09 090817 118~32 119~16 118~28 119~15 +0~25 65,223 244,150 +4,945
Dec09 090817 117~13 117~28 117~13 117~28 +0~25 92 833 +92
Total Volume and Open Interest 65,315 244,983 +5,037
3-Mth Short Sterling(LIFFE)
Sep09 090817 99.36 99.38 99.32 99.32 -0.05 38,841 295,970 +5,893
Dec09 090817 99.21 99.23 99.12 99.15 -0.05 54,034 297,619 +8,955
Mar10 090817 98.83 98.86 98.75 98.77 -0.05 38,215 334,162 +1,955
Jun10 090817 98.30 98.36 98.25 98.27 -0.02 33,748 282,031 +3,054
Sep10 090817 97.76 97.82 97.69 97.73 +0.01 44,893 244,245 +4,241
Dec10 090817 97.22 97.29 97.18 97.21 +0.04 42,086 280,000 -1,938
Total Volume and Open Interest 305,564 2,228,490 +20,858
3-Mth Euribor(LIFFE)
Sep09 090817 99.185 99.200 99.170 99.185 +0.005 76,912 626,460 +18,167
Dec09 090817 99.085 99.110 99.045 99.060 -0.020 97,723 543,857 +2,733
Mar10 090817 98.880 98.915 98.830 98.850 -0.010 131,534 429,475 -4,463
Total Volume and Open Interest 772,031 3,097,377 +7,899
3-Mth Aus T-Bills(SFE)
Sep09 090817 96.53 96.62 96.53 96.60 +0.06 27,211 292,533 +12,157
Dec09 090817 96.05 96.14 96.02 96.12 +0.07 23,828 316,346 +6,793
Mar10 090817 95.47 95.60 95.46 95.58 +0.11 11,830 162,396 -5,214
Jun10 090817 94.98 95.12 94.97 95.10 +0.13 9,278 98,525 +2,449
Sep10 090817 94.62 94.77 94.62 94.76 +0.12 4,591 60,044 -237
Dec10 090817 94.42 94.55 94.42 94.54 +0.12 2,496 41,498 +480
Mar11 090817 94.34 94.41 94.28 94.38 +0.12 986 18,402 +633
Jun11 090817 94.18 94.29 94.18 94.26 +0.12 2,327 16,106 +788
Sep11 090817 94.08 94.16 94.04 94.15 +0.13 1,442 5,480 +333
Dec11 090817 93.95 94.05 93.95 94.05 +0.13 400 1,148 +85
Total Volume and Open Interest 84,589 1,013,841 +18,467
10-Year Aus T-Bonds(SFE)
Sep09 090817 94.42 94.59 94.41 94.57 +0.15 38,929 388,488 +8,470
Dec09 090817 94.57 94.57 94.57 94.57 +0.15      
Total Volume and Open Interest 38,929 388,488 +8,470
3-Year Aus T-Bonds(SFE)
Sep09 090817 94.91 95.08 94.90 95.05 +0.14 85,507 806,553 +19,143
Dec09 090817 95.05 95.05 95.05 95.05 +0.14      
Total Volume and Open Interest 85,507 806,553 +19,143
Gold(CMX)
Aug09 090817 947.4 947.4 931.5 934.3 -12.7 141 900 -33
Oct09 090817 947.9 949.0 930.2 934.8 -12.8 3,328 22,234 -989
Dec09 090817 949.2 950.4 931.3 935.8 -12.9 78,114 260,599 -3,205
Feb10 090817 946.2 947.6 933.5 937.1 -12.9 2,112 20,078 +526
Apr10 090817 947.4 948.6 934.6 938.3 -13.0 454 19,883 +112
Jun10 090817 943.4 943.4 939.1 939.6 -13.1 213 11,726 +30
Aug10 090817 946.5 946.5 940.6 941.1 -13.2 41 7,438 +20
Oct10 090817 943.1 943.1 943.1 943.1 -13.3 0 3,550 +0
Dec10 090817 955.6 955.6 942.1 945.6 -13.4 444 10,016 +129
Feb11 090817 948.4 948.4 948.4 948.4 -13.6 0 1,012 +0
Apr11 090817 951.5 951.5 951.5 951.5 -13.8 0 97 +0
Jun11 090817 960.2 960.2 954.9 954.9 -14.1 0 7,872 -25
Total Volume and Open Interest 85,243 385,962 -3,187
Silver(CMX)
Sep09 090817 1473.0 1473.0 1382.0 1397.5 -74.7 25,866 44,558 -2,464
Dec09 090817 1476.0 1476.0 1385.5 1401.0 -75.3 7,005 41,927 +2,500
Mar10 090817 1422.5 1422.5 1401.0 1404.0 -75.6 199 6,457 +134
May10 090817 1414.0 1414.0 1406.0 1406.0 -75.7 39 2,220 -3
Jul10 090817 1408.0 1408.0 1408.0 1408.0 -75.7 0 2,841 +0
Sep10 090817 1418.0 1418.0 1410.0 1410.0 -75.7 18 1,517 +0
Dec10 090817 1460.0 1460.0 1400.5 1414.6 -76.2 15 3,401 +1
Total Volume and Open Interest 33,169 109,129 +165
Platinum(NYMEX)
Oct09 090817 1265.0 1265.0 1215.2 1222.6 -39.1 1,875 23,564 -177
Jan10 090817 1247.7 1247.8 1226.0 1228.4 -38.8 140 1,335 +106
Apr10 090817 1235.5 1235.5 1235.5 1235.5 -38.8 76 96 +76
Total Volume and Open Interest 2,091 24,995 +5
Palladium(NYMEX)
Sep09 090817 276.00 277.00 262.00 267.40 -9.85 913 12,333 -311
Dec09 090817 277.25 277.25 263.45 268.70 -9.80 450 8,428 +342
Mar10 090817 272.90 272.90 270.00 270.00 -9.80 1 108 +0
Total Volume and Open Interest 1,364 20,869 +31
Copper(CMX)
Sep09 090817 284.00 284.00 272.65 277.05 -6.55 25,173 37,559 -1,788
Dec09 090817 285.00 285.00 274.10 278.55 -6.55 9,084 64,461 +3,606
Mar10 090817 284.40 284.40 275.25 278.80 -6.60 475 6,223 +119
May10 090817 275.25 278.60 274.85 278.60 -6.30 104 1,217 +24
Jul10 090817 277.65 278.10 276.60 278.10 -6.20 133 1,207 +117
Total Volume and Open Interest 35,983 119,391 +1,758
DJIA Index(CBOT)
Sep09 090817 9303 9303 9095 9120 -201 406 11,254 +46
Dec09 090817 9055 9058 9055 9058 -203 3 669 +2
Mar10 090817 9008 9209 9008 9008 -201 0 2 +0
Jun10 090817 8960 9161 8960 8960 -201      
Total Volume and Open Interest 409 11,925 +48
E-mini DJIA Index(CBOT)
Sep09 090817 9305 9306 9091 9120 -201 130,010 68,550 -1,027
Dec09 090817 9232 9232 9043 9058 -203 82 531 +0
Mar10 090817 9008 9008 9008 9008 -201 2 31 -2
Jun10 090817 8960 8960 8960 8960 -201      
Total Volume and Open Interest 130,094 69,112 -1,029
S & P 500(CME)
Sep09 090817 1003.60 1003.90 975.80 978.30 -27.50 19,515 378,238 +4,172
Dec09 090817 978.00 978.00 972.00 973.70 -27.50 250 11,410 +124
Mar10 090817 969.60 975.20 967.20 969.60 -27.60 0 4,188 +0
Jun10 090817 966.60 972.20 964.20 966.60 -27.60 0 179 +0
Total Volume and Open Interest 19,765 394,020 +4,296
S & P 500 E-Mini(Globex)
Sep09 090817 1004.25 1004.25 975.50 978.25 -27.50 1,836,479 2,566,203 -45,501
Dec09 090817 1001.25 1001.25 971.25 973.75 -27.50 5,967 39,877 +1,493
Total Volume and Open Interest 1,842,449 2,606,129 -44,005
NASDAQ 100(CME)
Sep09 090817 1615.00 1615.00 1560.00 1566.30 -48.70 4,094 21,213 -1,273
Dec09 090817 1564.00 1564.00 1562.50 1564.00 -48.50 0 13 +0
Mar10 090817 1563.00 1563.00 1561.50 1563.00 -48.50      
Total Volume and Open Interest 4,094 21,226 -1,273
NASDAQ 100 E-Mini(Globex)
Sep09 090817 1612.30 1612.50 1561.30 1566.30 -48.70 300,515 339,541 -14,884
Dec09 090817 1602.50 1608.80 1559.30 1564.00 -48.50 311 3,380 +72
Total Volume and Open Interest 300,827 342,933 -14,811
S & P Midcap 400(CME)
Sep09 090817 635.50 635.50 625.50 627.80 -22.90 38 3,026 -11
Dec09 090817 625.80 625.80 625.70 625.80 -22.90      
Mar10 090817 623.80 623.80 623.70 623.80 -22.90      
Total Volume and Open Interest 38 3,026 -11
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090817 10250 10260 10155 10160 -400 10,459 36,283 -83
Dec09 090817 10160 10210 10160 10160 -400 0 2 +0
Total Volume and Open Interest 10,459 36,285 -83
Nikkei 225(SGX)
Sep09 090817 10590 10615 10240 10260 -335 96,098 210,698 -771
Dec09 090817 10370 10370 10220 10220 -335 165 1,571 +25
Mar10 090817 10240 10240 10240 10240 -335 10 83 +2
Total Volume and Open Interest 96,573 213,531 -724
CAC 40(EURONEXT)
Aug09 090817 3493.0 3493.0 3393.5 3417.5 -75.5 109,613 436,166 +5,456
Sep09 090817 3485.5 3485.5 3389.0 3411.5 -75.5 11,021 83,642 +8,477
Oct09 090817 3419.0 3419.0 3402.0 3411.5 -76.0 0 150 +0
Total Volume and Open Interest 120,634 522,497 +13,933
Hang Seng Index(HKFE)
Aug09 090817 20500 20523 20003 20067 -870 68,447 82,345 +1,250
Sep09 090817 20474 20474 19908 19980 -853 948 4,280 +61
Total Volume and Open Interest 69,649 88,454 +1,355
DAX(EUREX)
Sep09 090817 5309.0 5309.0 5177.0 5211.5 -99.5 127,689 151,919 -565
Dec09 090817 5289.5 5289.5 5186.0 5213.5 -100.0 376 19,433 -232
Mar10 090817 5295.0 5295.5 5191.5 5219.5 -99.5 67 1,542 -8
Total Volume and Open Interest 128,132 172,894 -805
FT-SE 100(EURONEXT)
Sep09 090817 4679.00 4685.00 4594.00 4635.50 -58.00 100,710 619,147 -4,082
Dec09 090817 4641.50 4641.50 4568.00 4604.00 -58.50 123 4,191 +32
Mar10 090817 4544.00 4566.00 4544.00 4565.50 -58.00 4 1,177 +4
Total Volume and Open Interest 100,837 625,005 -4,046
SPI 200(SFE)
Sep09 090817 4420.0 4442.0 4355.0 4362.0 -63.0 31,310 236,718 -4,826
Dec09 090817 4427.0 4427.0 4369.0 4372.0 -64.0 84 3,884 +83
Mar10 090817 4354.0 4354.0 4354.0 4354.0 -64.0 0 4,374 +0
Total Volume and Open Interest 31,394 246,187 -4,743
GSCI(CME)
Sep09 090817 449.50 452.50 444.70 450.00 -8.50 2,139 17,181 +1,667
Oct09 090817 460.50 467.05 456.00 460.50 -6.50      
Nov09 090817 468.00 468.00 468.00 468.00        
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