Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 19, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090819 998.00 1005.00 979.75 997.00 +1.50 7,889 22,762 -1,177
Nov09 090819 962.00 967.50 940.50 958.00 -1.00 75,871 249,195 -2,040
Jan10 090819 968.00 972.75 946.25 963.00 -1.50 9,568 51,227 +603
Mar10 090819 969.00 974.75 950.75 964.75 -2.25 4,520 24,118 +752
May10 090819 967.00 973.50 948.25 963.25 -3.75 3,176 17,489 +177
Jul10 090819 971.50 975.50 953.00 967.00 -3.75 5,895 19,688 -751
Aug10 090819 961.00 964.25 961.00 961.00 -3.25 0 133 +0
Sep10 090819 943.00 943.00 941.25 943.00 +1.75 0 47 +0
Nov10 090819 934.25 939.00 912.00 935.00 +3.25 2,334 21,011 +328
Jan11 090819 940.00 940.00 936.75 940.00 +3.25 2 52 +2
Mar11 090819 942.50 942.50 938.75 942.00 +3.25 1 36 +0
May11 090819 942.00 942.00 938.75 942.00 +3.25 0 2 +0
Jul11 090819 943.00 943.00 939.75 943.00 +3.25 0 13 +0
Aug11 090819 942.00 942.00 938.75 942.00 +3.25      
Total Volume and Open Interest 109,263 406,238 -2,102
Soybean Meal(CBOT)
Sep09 090819 314.40 317.00 308.80 316.30 +2.60 11,218 32,403 -1,669
Oct09 090819 287.50 288.50 282.60 287.60 unch 5,581 26,401 -489
Dec09 090819 284.70 285.40 278.20 283.30 -0.90 23,396 71,606 -578
Jan10 090819 284.40 284.40 278.00 282.40 -1.30 2,049 9,012 +293
Mar10 090819 283.50 283.50 278.00 281.40 -1.80 2,228 7,786 +375
May10 090819 278.00 280.50 276.30 280.10 -1.60 2,042 9,625 +398
Jul10 090819 277.60 281.40 277.50 281.40 -1.30 1,111 4,022 +192
Aug10 090819 278.20 281.20 278.00 281.20 -0.50 68 994 +30
Sep10 090819 274.30 278.20 274.30 278.20 +1.50 18 752 +3
Oct10 090819 269.00 270.00 267.40 270.00 +2.30 13 661 +6
Total Volume and Open Interest 48,212 165,250 -1,259
Soybean Oil(CBOT)
Sep09 090819 36.10 36.55 35.53 36.11 +0.17 10,711 39,864 -745
Oct09 090819 36.29 36.61 35.72 36.31 +0.17 5,710 28,991 +284
Dec09 090819 36.65 37.16 36.13 36.70 +0.15 25,616 112,896 -1,657
Jan10 090819 37.37 37.44 35.76 37.06 +0.15 2,490 20,038 +87
Mar10 090819 36.76 37.30 36.74 37.27 +0.15 2,195 9,437 +726
May10 090819 37.66 37.70 36.84 37.39 +0.15 1,037 7,872 -222
Jul10 090819 36.94 37.56 36.94 37.53 +0.15 84 5,578 -31
Aug10 090819 37.60 37.60 37.45 37.60 +0.15 0 606 +0
Sep10 090819 37.65 37.65 37.50 37.65 +0.15 15 351 +0
Oct10 090819 37.70 37.70 37.55 37.70 +0.15 50 358 +0
Total Volume and Open Interest 48,301 233,558 -1,477
Canola(WCE)
Nov09 090819 423.5 429.8 419.0 422.4 +1.3 6,063 90,705 -278
Jan10 090819 423.0 429.3 423.0 426.6 +0.9 641 13,888 +64
Mar10 090819 429.6 429.6 429.6 429.6 +0.9 2 1,925 +0
May10 090819 429.3 433.0 429.3 433.0 +0.9 2 561 +0
Jul10 090819 437.5 437.5 437.5 437.5 +0.9 0 677 +0
Total Volume and Open Interest 6,708 107,832 -214
Corn(CBOT)
Sep09 090819 315.25 321.75 310.25 320.00 +5.50 46,943 112,346 -5,405
Dec09 090819 323.50 329.00 317.50 327.50 +5.00 77,792 491,390 +3,676
Mar10 090819 337.75 342.75 331.50 341.25 +5.00 13,495 102,490 +3,200
May10 090819 347.00 351.75 341.50 350.50 +4.75 1,770 23,842 +590
Jul10 090819 354.50 365.00 349.50 359.00 +4.50 2,872 57,299 +204
Sep10 090819 364.50 367.25 360.50 367.25 +4.25 220 8,882 +58
Dec10 090819 373.00 379.00 367.50 377.25 +4.75 2,522 58,220 +370
Mar11 090819 390.00 390.00 382.00 389.25 +4.50 29 1,389 +20
May11 090819 396.25 396.25 391.75 396.25 +4.50 2 23 +0
Jul11 090819 399.00 401.75 394.75 401.75 +5.00 86 897 +1
Total Volume and Open Interest 145,903 862,712 +2,798
Wheat(CBOT)
Sep09 090819 472.50 480.75 457.75 466.00 -4.50 20,916 58,263 -2,213
Dec09 090819 501.00 508.00 485.50 493.50 -4.75 32,544 183,797 +2,558
Mar10 090819 519.75 527.25 502.25 512.75 -4.50 5,293 30,003 +384
May10 090819 531.50 538.50 518.00 524.75 -4.75 620 3,860 +347
Jul10 090819 538.75 549.75 528.50 536.25 -4.00 1,204 43,451 +399
Sep10 090819 557.25 561.25 543.50 551.00 -2.00 35 597 +4
Total Volume and Open Interest 61,307 327,114 +1,767
Wheat(KCBT)
Sep09 090819 498.00 507.75 487.50 497.25 -1.25 3,684 17,883 -900
Dec09 090819 515.00 524.00 503.50 513.50 -1.00 4,185 56,931 +834
Mar10 090819 530.75 540.25 520.00 530.00 -0.50 693 10,677 +198
May10 090819 539.50 550.50 531.75 541.25 +0.25 302 1,834 +80
Jul10 090819 552.00 562.00 542.00 552.00 unch 373 11,505 -36
Sep10 090819 564.75 572.00 553.75 563.25 unch 28 665 +5
Total Volume and Open Interest 9,597 102,530 +156
Wheat(MGE)
Sep09 090819 540.00 548.25 528.00 538.50 -2.00 924 5,836 -206
Dec09 090819 552.75 560.00 539.75 550.50 -2.75 1,576 17,305 +259
Mar10 090819 568.25 576.00 558.00 568.25 -1.25 302 6,552 +139
May10 090819 579.75 585.75 568.50 577.00 -2.00 48 1,948 -12
Jul10 090819 587.50 595.00 578.25 588.50 -1.00 101 5,722 -18
Total Volume and Open Interest 3,029 38,816 +184
Oats(CBOT)
Sep09 090819 203.00 204.50 198.75 203.25 unch 96 1,576 -38
Dec09 090819 218.00 218.75 212.50 217.00 unch 360 10,214 +19
Mar10 090819 230.00 230.75 229.50 230.00 unch 40 1,801 -15
May10 090819 238.00 238.00 238.00 238.00 unch 0 89 +0
Total Volume and Open Interest 496 13,683 -34
Rough Rice(CBOT)
Sep09 090819 13.30 13.30 13.15 13.19 -0.11 169 2,848 -98
Nov09 090819 13.51 13.56 13.40 13.44 -0.12 444 6,245 +109
Jan10 090819 13.70 13.77 13.63 13.64 -0.13 46 732 +13
Mar10 090819 13.87 14.01 13.87 13.87 -0.14 1 965 +1
Total Volume and Open Interest 660 11,163 +25
Live Cattle(CME)
Aug09 090819 85.000 85.180 84.430 84.830 -0.120 1,825 7,753 -517
Oct09 090819 88.830 89.300 88.450 88.680 -0.170 16,275 109,964 +241
Dec09 090819 88.450 88.900 88.080 88.330 -0.220 5,926 63,223 +1,536
Feb10 090819 88.550 88.800 88.100 88.180 -0.400 2,162 25,384 +606
Apr10 090819 90.080 90.600 89.900 90.250 -0.150 2,401 15,817 +1,051
Jun10 090819 86.900 87.400 86.730 87.000 -0.350 397 7,118 +82
Total Volume and Open Interest 29,124 231,479 +3,083
Feeder Cattle(CME)
Aug09 090819 101.300 101.300 101.000 101.050 -0.100 707 2,697 -244
Sep09 090819 101.250 101.600 100.850 101.150 -0.100 700 5,401 +169
Oct09 090819 101.300 101.400 100.800 101.200 -0.030 1,506 9,969 +527
Nov09 090819 101.580 101.800 101.150 101.400 -0.250 598 3,283 +167
Jan10 090819 101.785 101.980 101.400 101.850 -0.050 171 1,214 +81
Mar10 090819 101.400 101.700 101.400 101.700 -0.100 84 627 +62
Apr10 090819 101.500 102.000 101.500 101.980 +0.080 20 76 +14
Total Volume and Open Interest 3,808 23,478 +794
Lean Hogs(CME)
Oct09 090819 44.050 46.050 43.550 45.750 +1.215 14,619 55,684 -105
Dec09 090819 44.330 44.880 43.300 44.630 +0.180 8,541 39,765 +2,037
Feb10 090819 51.580 52.180 50.130 51.350 -0.500 3,202 21,253 +588
Apr10 090819 56.500 56.650 54.680 55.735 -1.165 1,168 7,181 +297
May10 090819 62.400 62.400 60.535 62.100 -1.100 123 689 +81
Jun10 090819 66.650 66.650 64.550 66.100 -1.125 629 4,350 +242
Jul10 090819 65.350 65.430 63.750 64.900 -1.500 104 850 +48
Aug10 090819 65.000 65.000 63.400 64.400 -1.550 32 507 +12
Total Volume and Open Interest 28,420 130,376 +3,200
Class III Milk(CME)
Aug09 090819 11.22 11.22 11.20 11.21 +0.01 11 4,024 +14
Sep09 090819 12.54 12.85 12.54 12.81 +0.23 75 4,114 +1
Oct09 090819 12.80 13.08 12.80 13.05 +0.14 119 3,743 +3
Nov09 090819 12.80 13.03 12.78 13.00 +0.15 97 3,605 +2
Dec09 090819 12.97 13.30 12.97 13.25 +0.15 109 3,324 -25
Total Volume and Open Interest 797 25,418 +34
Cocoa(ICE)
Sep09 090819 2718 2954 2695 2868 +124 180 483 -237
Dec09 090819 2733 2955 2699 2878 +132 6,405 59,789 -1,187
Mar10 090819 2731 2952 2731 2902 +130 1,189 28,780 +462
May10 090819 2750 2942 2750 2917 +129 432 6,999 +140
Jul10 090819 2950 2950 2926 2926 +129 60 3,487 +18
Sep10 090819 2831 2978 2831 2929 +129 1 2,778 +43
Dec10 090819 2835 2939 2835 2939 +129 1 1,806 +0
Total Volume and Open Interest 8,268 109,765 -761
Coffee "C"(ICE)
Sep09 090819 124.75 125.50 123.40 125.35 +0.60 6,845 10,627 -1,797
Dec09 090819 128.00 128.90 126.70 128.70 +0.45 11,415 64,433 +2,622
Mar10 090819 131.10 131.80 129.70 131.65 +0.45 897 15,631 -210
May10 090819 132.00 133.65 132.00 133.60 +0.40 420 6,447 +93
Jul10 090819 135.25 135.55 135.20 135.55 +0.45 36 1,778 +7
Sep10 090819 137.10 137.45 137.10 137.45 +0.45 25 1,936 +24
Total Volume and Open Interest 19,641 102,590 +739
Orange Juice(ICE)
Sep09 090819 95.00 95.70 94.20 95.35 -0.05 1,254 6,263 -875
Nov09 090819 98.10 98.95 97.50 98.60 unch 1,103 21,528 +388
Jan10 090819 101.00 101.80 100.70 101.80 unch 22 1,492 +2
Mar10 090819 104.00 105.05 104.00 105.05 +0.05 7 2,423 +3
May10 090819 107.45 107.75 107.45 107.75 +0.25 14 224 +11
Jul10 090819 109.35 109.35 109.35 109.35 +0.25 0 58 +0
Total Volume and Open Interest 2,400 32,169 -471
Sugar #11(ICE)
Oct09 090819 21.58 22.75 21.55 22.67 +0.89 42,555 299,993 -4,728
Mar10 090819 23.02 24.15 22.92 24.08 +0.87 24,441 223,121 +1,590
May10 090819 22.01 22.84 21.90 22.79 +0.70 5,673 45,275 +214
Jul10 090819 20.70 21.41 20.62 21.41 +0.54 4,907 105,135 -507
Oct10 090819 20.68 21.00 20.38 21.00 +0.52 2,661 73,637 +752
Total Volume and Open Interest 82,884 838,179 -2,255
London Cocoa(LCE)
Sep09 090819 1713 1820 1712 1811 +89 2,061 39,596 -933
Dec09 090819 1741 1848 1736 1832 +82 4,972 44,558 -119
Mar10 090819 1742 1847 1742 1837 +82 1,255 31,177 -113
May10 090819 1745 1838 1745 1838 +83 496 22,482 +431
Jul10 090819 1739 1837 1739 1830 +80 31 7,535 -27
Sep10 090819 1737 1834 1737 1829 +81 39 3,206 +0
Dec10 090819 1735 1826 1735 1826 +81 0 716 +0
Total Volume and Open Interest 12,822 169,622 +0
London Sugar(LCE)
Oct09 090819 543.00 559.50 541.20 557.20 +9.90 2,583 38,082 -1,545
Dec09 090819 564.90 582.40 564.40 579.80 +10.50 870 13,444 +683
Mar10 090819 585.40 602.20 585.40 598.50 +9.70 499 16,160 +57
May10 090819 575.50 588.00 575.50 586.40 +10.40 124 6,059 +55
Aug10 090819 553.80 565.50 553.80 564.00 +7.00 5 5,938 +1
Total Volume and Open Interest 4,101 82,769 -745
Cotton(ICE)
Oct09 090819 56.91 57.42 56.69 56.86 +0.15 141 1,811 -4
Dec09 090819 59.08 59.70 58.76 59.03 +0.14 9,106 97,523 -1,839
Mar10 090819 61.50 61.94 61.23 61.44 +0.14 766 20,350 +101
May10 090819 62.90 63.27 62.81 62.81 +0.13 150 1,545 +108
Jul10 090819 64.08 64.08 64.01 64.01 +0.16 53 3,541 +7
Oct10 090819 65.38 65.38 65.38 65.38 +0.03 0 15 +0
Total Volume and Open Interest 10,340 127,307 -1,592
Lumber(CME)
Sep09 090819 182.2 182.2 177.7 179.3 -2.1 396 2,935 -126
Nov09 090819 176.6 178.5 174.2 174.6 -2.1 258 4,460 -175
Jan10 090819 195.1 197.0 192.9 195.8 -0.2 50 1,369 -104
Mar10 090819 211.9 211.9 208.0 211.9 unch 11 79 +3
Total Volume and Open Interest 717 8,855 -402
Crude Oil(NYM)
Sep09 090819 70.25 72.80 68.05 72.42 +3.23 182,990 50,824 -14,172
Oct09 090819 71.90 74.31 69.78 73.83 +2.74 235,078 254,951 +16,146
Nov09 090819 72.20 75.20 70.99 74.79 +2.49 61,149 115,024 +2,637
Dec09 090819 73.71 75.90 71.87 75.56 +2.39 51,273 165,020 +1,778
Jan10 090819 74.54 76.55 72.70 76.26 +2.30 8,999 40,304 -793
Feb10 090819 73.70 77.05 73.70 76.92 +2.22 3,584 30,954 +556
Mar10 090819 74.52 77.60 74.31 77.53 +2.16 2,450 20,855 +42
Apr10 090819 75.00 78.07 75.00 78.07 +2.10 1,736 12,433 +177
May10 090819 76.53 78.57 76.53 78.57 +2.04 2,289 13,378 +411
Jun10 090819 76.62 79.06 76.40 79.02 +1.99 8,615 70,117 +1,106
Jul10 090819 76.70 79.61 76.50 79.37 +1.91 3,761 31,218 +532
Aug10 090819 78.49 79.63 78.49 79.63 +1.84 1,231 11,124 -179
Sep10 090819 79.00 79.89 79.00 79.89 +1.77 1,235 18,265 -56
Oct10 090819 80.15 80.15 80.15 80.15 +1.70 930 8,934 +196
Nov10 090819 80.42 80.42 80.42 80.42 +1.63 625 9,261 +19
Dec10 090819 78.55 80.90 77.90 80.72 +1.58 13,458 96,950 +1,552
Total Volume and Open Interest 585,759 1,173,172 +9,442
e-miNY Crude Oil(NYM)
Aug09 090720 63.525 64.875 63.225 63.975 +0.425 9,566 2,669 -869
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090819 71.850 74.325 69.800 73.825 +2.725 5,902 2,609 +1,089
Nov09 090819 73.125 75.175 71.000 74.800 +2.500 326 284 -110
Dec09 090819 74.000 75.700 72.250 75.550 +2.375 21 367 +0
Jan10 090819 73.800 76.250 73.800 76.250 +2.300 0 126 +0
Feb10 090819 76.925 76.925 76.925 76.925 +2.225 0 103 +0
Mar10 090819 77.525 77.525 77.525 77.525 +2.150 0 5 +0
Apr10 090819 78.075 78.075 78.075 78.075 +2.100 0 1 +0
May10 090819 78.575 78.575 78.575 78.575 +2.050      
Total Volume and Open Interest 12,854 7,480 +541
Heating Oil(NYM)
Sep09 090819 187.50 193.09 183.39 191.87 +5.37 33,500 41,571 -3,011
Oct09 090819 190.00 195.70 186.17 194.49 +5.28 19,225 60,238 +2,103
Nov09 090819 192.50 198.28 189.04 197.10 +5.11 5,829 33,736 +309
Dec09 090819 195.31 200.99 191.87 199.83 +4.98 4,339 43,490 +769
Jan10 090819 195.47 203.93 195.47 202.76 +4.97 1,253 22,715 +115
Feb10 090819 198.35 205.72 197.43 204.90 +4.93 1,016 15,635 +106
Mar10 090819 201.48 207.27 201.48 206.20 +4.88 1,241 11,391 +491
Apr10 090819 200.35 206.90 199.45 206.90 +4.78 758 7,927 +68
May10 090819 201.25 207.70 201.25 207.70 +4.68 610 8,545 -252
Jun10 090819 202.30 209.05 202.30 208.75 +4.58 1,030 20,383 +327
Jul10 090819 210.50 210.50 210.50 210.50 +4.48 28 4,041 +0
Aug10 090819 212.30 212.30 212.30 212.30 +4.33 27 2,097 +1
Total Volume and Open Interest 69,736 311,666 +1,066
Gasoline(NYMEX)
Sep09 090819 201.18 205.33 196.23 203.46 +3.44 30,394 55,982 -4,802
Oct09 090819 188.08 192.55 183.52 190.92 +3.84 20,272 64,626 +1,561
Nov09 090819 184.98 191.48 182.70 189.86 +3.81 9,369 30,618 -56
Dec09 090819 185.50 192.15 183.66 190.72 +3.82 6,964 29,613 +523
Jan10 090819 187.66 192.67 187.66 192.67 +3.81 2,791 12,316 -49
Feb10 090819 190.86 195.40 190.86 194.90 +3.80 604 4,014 +33
Mar10 090819 195.34 197.80 195.34 197.15 +3.80 461 5,388 +63
Apr10 090819 210.80 210.80 210.35 210.35 +3.65 545 5,109 +81
May10 090819 211.30 211.50 211.00 211.50 +3.60 776 3,410 +292
Jun10 090819 206.00 211.80 206.00 211.80 +3.60 600 3,555 +107
Total Volume and Open Interest 72,980 223,214 -2,227
e-miNY RBOB Gasoline(NYM)
Sep09 090819 203.46 203.46 203.46 203.46 +3.44 0 2 +0
Oct09 090819 190.92 190.92 190.92 190.92 +3.84      
Nov09 090819 189.86 189.86 189.86 189.86 +3.81      
Dec09 090819 190.72 190.72 190.72 190.72 +3.82 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090819 3.095 3.186 3.049 3.119 +0.023 105,307 79,576 -15,467
Oct09 090819 3.470 3.530 3.418 3.472 +0.008 66,104 175,093 +18,849
Nov09 090819 4.320 4.380 4.282 4.333 +0.007 16,182 80,791 +2,256
Dec09 090819 5.114 5.150 5.059 5.108 +0.002 9,384 50,990 -301
Jan10 090819 5.380 5.437 5.356 5.398 +0.003 9,466 55,853 +4,200
Feb10 090819 5.420 5.480 5.400 5.443 +0.002 1,138 22,802 -156
Mar10 090819 5.410 5.445 5.380 5.416 +0.005 2,655 37,680 -62
Apr10 090819 5.360 5.408 5.340 5.376 +0.008 2,222 41,380 +133
May10 090819 5.425 5.465 5.422 5.438 +0.005 595 20,025 +156
Jun10 090819 5.525 5.564 5.510 5.537 +0.004 380 9,944 +97
Jul10 090819 5.679 5.682 5.645 5.659 +0.004 308 10,053 +60
Aug10 090819 5.745 5.780 5.739 5.755 +0.004 263 8,116 -42
Sep10 090819 5.839 5.847 5.815 5.821 +0.003 85 7,357 +24
Oct10 090819 5.923 5.986 5.916 5.943 +0.005 593 19,923 -8
Nov10 090819 6.340 6.360 6.320 6.343 +0.010 97 6,274 +19
Dec10 090819 6.695 6.737 6.690 6.718 +0.010 377 13,158 -32
Total Volume and Open Interest 217,931 756,083 +9,991
Brent Crude Oil(ICE)
Oct09 090819 73.13 74.90 71.17 74.59 +2.22 118,040 182,156 -569
Nov09 090819 73.74 75.58 71.85 75.28 +2.21 47,276 98,600 -973
Dec09 090819 74.42 76.28 72.53 76.00 +2.22 33,628 109,018 -768
Jan10 090819 73.55 76.68 73.36 76.66 +2.20 6,341 32,833 +239
Feb10 090819 74.17 77.30 73.98 77.28 +2.19 4,219 19,722 +374
Mar10 090819 74.83 77.91 74.83 77.89 +2.18 3,777 16,257 -371
Apr10 090819 75.41 78.47 75.17 78.46 +2.17 2,269 8,321 +709
May10 090819 75.94 78.98 75.71 78.98 +2.14 1,641 6,123 -219
Jun10 090819 76.40 79.44 76.18 79.44 +2.08 3,251 43,301 +622
Jul10 090819 79.80 79.80 79.80 79.80 +2.00 1,474 9,586 -112
Aug10 090819 77.10 80.30 77.10 80.08 +1.91 1,241 6,180 -120
Sep10 090819 80.35 80.35 80.35 80.35 +1.83 1,060 3,753 +260
Oct10 090819 80.60 80.60 80.60 80.60 +1.76 497 3,437 -64
Nov10 090819 80.85 80.85 80.85 80.85 +1.71 459 3,563 -5
Total Volume and Open Interest 233,720 695,997 +390
Gas Oil(ICE)
Sep09 090819 594.50 612.75 584.25 600.50 +18.25 41,369 86,650 +589
Oct09 090819 599.00 618.75 590.50 606.25 +17.25 32,373 72,940 +767
Nov09 090819 609.75 625.00 597.25 612.75 +16.75 11,020 38,036 -657
Dec09 090819 617.50 632.25 604.50 620.00 +16.25 10,757 63,186 +919
Jan10 090819 616.50 639.00 612.25 627.75 +15.50 2,548 46,107 +224
Feb10 090819 624.25 645.50 619.50 634.25 +15.25 1,388 20,910 +154
Mar10 090819 630.25 648.00 626.00 640.00 +14.75 1,146 20,251 +417
Apr10 090819 636.25 655.25 631.75 646.00 +14.75 637 11,715 +97
May10 090819 642.00 660.75 637.50 651.50 +14.75 525 10,751 +190
Jun10 090819 644.00 666.25 642.50 656.75 +14.75 2,388 30,956 +454
Total Volume and Open Interest 112,081 505,737 +3,851
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090819 1.545 1.578 1.545 1.568 +0.016 65 385 -41
Oct09 090819 1.540 1.553 1.540 1.547 +0.009 34 453 +23
Nov09 090819 1.540 1.563 1.530 1.548 +0.017 48 297 -1
Dec09 090819 1.540 1.570 1.540 1.549 +0.018 10 309 +1
Jan10 090819 1.545 1.565 1.531 1.549 +0.008 14 552 +13
Feb10 090819 1.546 1.560 1.546 1.552 +0.016 13 447 +10
Mar10 090819 1.549 1.570 1.549 1.560 +0.021 13 583 +11
Total Volume and Open Interest 251 4,045 +70
WTI Crude Oil(ICE)
Sep09 090819 70.17 72.76 68.11 72.42 +3.23 31,652 24,285 -7,594
Oct09 090819 71.95 74.30 69.79 73.83 +2.74 87,497 102,365 +946
Nov09 090819 73.11 75.18 70.98 74.79 +2.49 32,405 44,262 +1,588
Dec09 090819 72.83 75.86 71.91 75.56 +2.39 20,873 76,914 -1,537
Jan10 090819 73.16 76.32 72.73 76.26 +2.30 3,953 19,190 +425
Feb10 090819 73.47 76.95 73.47 76.92 +2.22 1,584 15,628 -35
Mar10 090819 74.52 77.55 74.13 77.53 +2.16 1,314 7,909 +205
Apr10 090819 75.10 78.07 74.73 78.07 +2.10 412 4,643 -41
May10 090819 75.30 78.57 75.30 78.57 +2.04 434 5,573 +69
Jun10 090819 76.19 79.06 75.94 79.02 +1.99 2,499 21,664 +137
Jul10 090819 79.37 79.37 79.37 79.37 +1.91 833 25,541 -77
Aug10 090819 79.63 79.63 79.63 79.63 +1.84 295 6,645 -8
Sep10 090819 79.89 79.89 79.89 79.89 +1.77 344 7,755 +3
Oct10 090819 80.15 80.15 80.15 80.15 +1.70 346 4,472 -5
Nov10 090819 80.42 80.42 80.42 80.42 +1.63 210 3,396 -6
Dec10 090819 78.54 80.75 78.08 80.72 +1.58 5,753 63,661 +2,141
Total Volume and Open Interest 191,798 514,059 -3,091
US Dollar Index(ICE)
Sep09 090819 78.960 79.310 78.405 78.545 -0.490 4,368 22,913 -438
Dec09 090819 79.335 79.555 78.745 78.845 -0.490 69 2,255 +3
Mar10 090819 79.390 79.390 79.135 79.135 -0.490 2 3 +1
Total Volume and Open Interest 4,439 25,171 -434
Australian Dollar(CME)
Sep09 090819 82.48 82.98 81.59 82.70 +0.24 65,171 99,969 -996
Dec09 090819 82.08 82.39 81.02 82.11 +0.24 545 996 +463
Mar10 090819 81.45 81.45 81.20 81.45 +0.25 0 15 +0
Total Volume and Open Interest 65,716 100,981 -533
British Pound(CME)
Sep09 090819 165.58 165.93 163.73 165.42 -0.27 103,090 92,483 -213
Dec09 090819 165.50 165.90 163.75 165.42 -0.26 576 2,062 +266
Mar10 090819 165.40 165.65 163.95 165.40 -0.25 0 11 +0
Total Volume and Open Interest 103,666 94,620 +39
Canadian Dollar(CME)
Sep09 090819 90.75 91.39 89.97 91.22 +0.45 52,299 88,319 -921
Dec09 090819 90.90 91.39 90.01 91.24 +0.45 450 3,924 +321
Mar10 090819 91.23 91.32 90.06 91.23 +0.44 4 754 +4
Jun10 090819 91.23 91.33 90.07 91.23 +0.44 9 186 +3
Total Volume and Open Interest 52,762 93,379 -593
Japanese Yen(CME)
Sep09 090819 105.60 106.80 105.32 106.44 +0.75 71,428 71,947 -2,505
Dec09 090819 105.55 106.86 105.43 106.52 +0.75 307 642 +232
Mar10 090819 106.66 106.79 105.83 106.66 +0.75 17 38 +17
Total Volume and Open Interest 71,752 72,629 -2,256
Swiss Franc(CME)
Sep09 090819 92.99 94.16 92.77 93.97 +0.95 27,768 29,861 +1,372
Dec09 090819 93.14 94.23 92.89 94.06 +0.95 307 405 +254
Mar10 090819 94.41 94.41 93.24 94.19 +0.95 0 9 +0
Total Volume and Open Interest 28,075 30,275 +1,626
EuroFX(CME)
Sep09 090819 141.30 142.68 140.85 142.40 +1.01 176,720 123,822 +3,397
Dec09 090819 141.27 142.65 140.86 142.39 +1.00 2,004 3,330 +1,179
Mar10 090819 142.44 142.44 141.09 142.38 +0.99 0 375 +0
Total Volume and Open Interest 178,724 127,532 +4,576
Mexican Peso(CME)
Sep09 090819 772.5 775.2 767.2 773.0 +2.8 13,377 87,351 +3,353
Oct09 090819 767.8 767.8 765.0 767.8 +2.8      
Total Volume and Open Interest 13,415 89,558 +3,352
Brazilian Real(CME)
Sep09 090819 547.50 547.50 541.20 541.20 +2.20 11 2,133 +9
Oct09 090819 538.50 538.50 536.85 538.50 +1.65      
Nov09 090819 535.55 535.55 533.65 535.55 +1.90      
Dec09 090819 532.85 532.85 530.35 532.85 +2.50 0 69 +0
Total Volume and Open Interest 11 2,202 +9
30-Year T-Bonds(CBOT)
Sep09 090819 119~130 120~250 119~100 119~280 +0~190 233,108 679,701 -6,231
Dec09 090819 118~120 119~170 118~030 118~190 +0~180 36,795 39,187 +22,524
Mar10 090819 117~200 117~200 117~020 117~200 +0~180 0 43 +0
Total Volume and Open Interest 269,903 718,934 +16,293
10-Year T-Notes(CBOT)
Sep09 090819 117~195 118~145 117~170 117~310 +0~145 601,578 1,117,639 +31,123
Dec09 090819 116~065 117~300 116~065 116~170 +0~145 10,787 24,041 +4,899
Mar10 090819 115~170 115~170 115~025 115~170 +0~145      
Total Volume and Open Interest 612,365 1,141,680 +36,022
5-Year T-Notes(CBOT)
Sep09 090819 115~111 116~043 115~104 116~007 +0~035 349,412 814,161 +4,523
Dec09 090819 114~085 115~008 114~065 114~100 +0~035 11,251 42,388 +4,940
Mar10 090819 114~100 114~100 114~065 114~100 +0~035      
Total Volume and Open Interest 360,663 856,549 +9,463
2 Year T-Notes(CBOT)
Sep09 090819 108~066 108~079 108~064 108~075 +0~013 140,991 742,289 +2,111
Dec09 090819 107~115 107~124 107~112 107~120 +0~013 14,506 37,587 +8,740
Mar10 090819 107~120 107~120 107~107 107~120 +0~013      
Total Volume and Open Interest 155,497 779,876 +10,851
Eurodollars(CME)
Sep09 090819 99.555 99.570 99.548 99.567 +0.015 106,127 978,449 +2,984
Dec09 090819 99.385 99.425 99.380 99.420 +0.035 169,735 932,512 -8,953
Mar10 090819 99.120 99.185 99.115 99.165 +0.050 196,372 958,263 -5,353
Jun10 090819 98.725 98.810 98.715 98.770 +0.055 178,587 660,723 -7,142
Sep10 090819 98.305 98.395 98.285 98.340 +0.055 185,097 621,808 +5,410
Dec10 090819 97.885 97.990 97.870 97.920 +0.055 163,215 702,861 +4,213
Mar11 090819 97.520 97.640 97.505 97.555 +0.050 137,323 388,604 +395
Jun11 090819 97.185 97.310 97.170 97.215 +0.045 142,557 378,537 +1,843
Sep11 090819 96.900 97.025 96.875 96.925 +0.045 64,050 234,294 -3,002
Dec11 090819 96.630 96.755 96.605 96.655 +0.040 47,043 177,444 +319
Mar12 090819 96.445 96.560 96.405 96.455 +0.035 38,769 139,270 +1,434
Jun12 090819 96.285 96.375 96.215 96.265 +0.035 28,573 124,419 +481
Sep12 090819 96.140 96.215 96.060 96.100 +0.035 8,229 66,999 +419
Dec12 090819 95.965 96.055 95.900 95.940 +0.040 7,142 59,624 +545
Mar13 090819 95.880 95.955 95.805 95.840 +0.045 6,128 61,124 +567
Jun13 090819 95.800 95.845 95.695 95.725 +0.045 6,551 32,731 +765
Sep13 090819 95.660 95.740 95.590 95.615 +0.045 3,106 38,952 +19
Dec13 090819 95.560 95.615 95.465 95.490 +0.045 3,068 29,310 -86
Total Volume and Open Interest 1,498,626 6,714,227 -4,680
30 Day Federal Funds(CBOT)
Aug09 090819 99.835 99.838 99.832 99.835 -0.003 1,114 54,448 -456
Sep09 090819 99.820 99.830 99.815 99.825 +0.005 3,336 35,048 -538
Oct09 090819 99.805 99.815 99.800 99.810 +0.005 1,779 35,344 +132
Nov09 090819 99.790 99.805 99.790 99.795 +0.005 3,515 48,620 -705
Dec09 090819 99.785 99.795 99.785 99.790 +0.005 4,286 39,226 -290
Jan10 090819 99.765 99.780 99.760 99.775 +0.015 5,469 34,493 +932
Total Volume and Open Interest 39,952 387,797 +192
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 090819 99.465 99.465 99.465 99.465 unch 0 6,676 +0
Dec09 090819 99.480 99.490 99.480 99.480 unch 0 730 +0
Mar10 090819 99.500 99.500 99.500 99.500 -0.005 0 604 +0
Jun10 090819 99.485 99.500 99.485 99.485 -0.005      
Sep10 090819 99.435 99.435 99.435 99.435 -0.005      
Dec10 090819 99.390 99.390 99.390 99.390 -0.005      
Mar11 090819 99.305 99.305 99.305 99.305 -0.005      
Jun11 090819 99.245 99.245 99.245 99.245 -0.005      
Sep11 090819 99.220 99.220 99.220 99.220 unch      
Dec11 090819 99.025 99.025 99.025 99.025 unch      
Total Volume and Open Interest 0 8,010 +0
3-Mth Euro-Yen(SGX)
Sep09 090819 99.46 99.46 99.46 99.46 unch 130 12,248 +9
Dec09 090819 99.48 99.48 99.48 99.48 unch 0 3,095 +0
Mar10 090819 99.47 99.47 99.47 99.47 unch 0 3,290 +0
Jun10 090819 99.46 99.46 99.46 99.46 unch 150 1,602 +0
Sep10 090819 99.41 99.41 99.41 99.41 unch 0 417 +0
Dec10 090819 99.36 99.36 99.36 99.36 unch 0 420 +0
Mar11 090819 99.28 99.28 99.28 99.28 unch 0 412 +0
Jun11 090819 99.22 99.22 99.22 99.22 unch 0 52 +0
Total Volume and Open Interest 280 23,059 +9
Japanese Gov't Bonds(SGX)
Sep09 090819 138.65 139.00 138.59 139.00 +0.31      
Dec09 090819 138.50 138.50 138.50 138.50 +0.20 1 4 +0
Mar10 090819 138.27 138.27 138.27 138.27 +0.20      
Total Volume and Open Interest 2,131 13,820 -16
Euro-Bund(EUREX)
Sep09 090819 122.25 122.74 122.22 122.67 +0.50 538,402 889,623 -16,177
Dec09 090819 120.77 121.30 120.77 121.25 +0.47 3,355 24,009 +2,908
Mar10 090819 120.92 120.92 120.92 120.92 +0.52 147 14 +3
Total Volume and Open Interest 541,904 913,646 -13,266
Euro-Bobl(EUREX)
Sep09 090819 116.07 116.31 116.01 116.22 +0.27 258,458 621,503 -10,533
Dec09 090819 114.67 114.86 114.67 114.81 +0.26 2,105 3,729 +1,663
Mar10 090819 114.69 114.69 114.69 114.69 +0.26      
Total Volume and Open Interest 260,563 625,232 -8,870
3-Mth Euribor(EUREX)
Sep09 090819 99.175 99.180 99.175 99.175 +0.005 81 17,957 -58
Dec09 090819 99.055 99.055 99.050 99.050 +0.015 127 6,072 -94
Mar10 090819 98.855 98.855 98.850 98.850 +0.020 52 2,743 +32
Total Volume and Open Interest 434 34,289 -118
Long Gilt(LIFFE)
Sep09 090819 119~11 119~25 119~04 119~22 +0~23 80,890 250,715 +6,468
Dec09 090819 117~24 118~05 117~21 118~04 +0~24 418 1,127 +290
Total Volume and Open Interest 81,308 251,842 +6,758
3-Mth Short Sterling(LIFFE)
Sep09 090819 99.33 99.39 99.33 99.36 +0.04 39,802 278,441 -8,718
Dec09 090819 99.12 99.21 99.11 99.17 +0.07 59,753 294,206 -3,673
Mar10 090819 98.73 98.86 98.73 98.82 +0.10 65,983 342,149 +189
Jun10 090819 98.23 98.35 98.22 98.32 +0.11 64,778 292,016 +6,843
Sep10 090819 97.71 97.81 97.69 97.79 +0.12 58,091 255,557 +2,359
Dec10 090819 97.19 97.29 97.18 97.26 +0.11 43,173 288,499 +1,126
Total Volume and Open Interest 406,330 2,253,170 +1,057
3-Mth Euribor(LIFFE)
Sep09 090819 99.170 99.185 99.160 99.175 +0.005 67,310 628,892 -7,452
Dec09 090819 99.030 99.065 99.030 99.050 +0.015 109,861 544,438 +3,002
Mar10 090819 98.830 98.880 98.825 98.850 +0.020 104,202 434,995 +5,987
Total Volume and Open Interest 666,466 3,058,181 -5,978
3-Mth Aus T-Bills(SFE)
Sep09 090819 96.63 96.68 96.61 96.68 +0.04 13,230 278,518 +1,838
Dec09 090819 96.15 96.24 96.11 96.21 +0.04 28,304 318,216 +10,880
Mar10 090819 95.62 95.67 95.54 95.66 +0.03 15,373 172,215 +7,406
Jun10 090819 95.15 95.21 95.08 95.20 +0.03 9,692 104,023 +4,578
Sep10 090819 94.82 94.87 94.74 94.86 +0.05 5,586 63,690 +2,077
Dec10 090819 94.57 94.66 94.53 94.66 +0.07 2,170 42,696 +735
Mar11 090819 94.46 94.51 94.37 94.51 +0.08 1,071 19,366 +1,020
Jun11 090819 94.32 94.38 94.24 94.38 +0.08 337 15,764 +198
Sep11 090819 94.22 94.25 94.21 94.25 +0.07 304 5,784 +304
Dec11 090819 94.00 94.12 94.00 94.12 +0.05 271 1,421 +271
Total Volume and Open Interest 76,398 1,023,116 +29,367
10-Year Aus T-Bonds(SFE)
Sep09 090819 94.53 94.63 94.50 94.59 +0.06 29,857 399,071 +8,453
Dec09 090819 94.59 94.59 94.59 94.59 +0.06      
Total Volume and Open Interest 29,857 399,071 +8,453
3-Year Aus T-Bonds(SFE)
Sep09 090819 95.07 95.18 95.02 95.15 +0.07 77,682 801,384 -5,935
Dec09 090819 95.15 95.15 95.15 95.15 +0.07      
Total Volume and Open Interest 77,682 801,384 -5,935
Gold(CMX)
Aug09 090819 941.8 944.9 933.4 943.3 +5.6 276 507 -159
Oct09 090819 939.6 945.6 932.3 943.7 +5.5 2,675 21,369 -1,894
Dec09 090819 940.2 946.8 933.3 944.8 +5.6 52,980 249,064 -2,552
Feb10 090819 942.9 947.5 935.0 946.1 +5.6 234 19,822 +69
Apr10 090819 937.8 949.2 937.5 947.3 +5.6 177 19,897 -111
Jun10 090819 946.3 950.2 939.7 948.8 +5.6 477 11,904 +189
Aug10 090819 950.4 950.4 950.4 950.4 +5.6 194 7,524 +71
Oct10 090819 952.4 952.4 952.4 952.4 +5.6 0 3,550 +0
Dec10 090819 948.5 954.9 945.6 954.9 +5.6 593 10,528 +338
Feb11 090819 957.8 957.8 957.8 957.8 +5.6 0 1,012 +0
Apr11 090819 961.1 961.1 961.1 961.1 +5.7 0 97 +0
Jun11 090819 964.7 964.7 964.7 964.7 +5.7 0 7,922 +0
Total Volume and Open Interest 57,897 373,810 -3,948
Silver(CMX)
Sep09 090819 1400.5 1415.0 1349.5 1387.5 -8.5 21,457 37,204 -1,733
Dec09 090819 1403.5 1418.5 1353.0 1390.9 -8.6 5,610 41,961 -823
Mar10 090819 1412.0 1412.0 1375.0 1394.0 -8.6 34 6,454 +2
May10 090819 1400.5 1400.5 1396.0 1396.0 -8.6 6 2,209 -1
Jul10 090819 1389.0 1398.0 1389.0 1398.0 -8.6 3 2,858 +0
Sep10 090819 1406.5 1406.5 1391.0 1400.0 -8.6 654 2,132 +609
Dec10 090819 1391.5 1408.0 1391.5 1404.3 -8.9 318 3,463 +58
Total Volume and Open Interest 29,239 103,527 -884
Platinum(NYMEX)
Oct09 090819 1232.5 1246.0 1220.0 1241.4 +9.3 3,151 24,395 +1,250
Jan10 090819 1228.0 1248.5 1228.0 1247.0 +9.1 4 1,387 +0
Apr10 090819 1254.1 1254.1 1254.1 1254.1 +9.1 0 96 +0
Total Volume and Open Interest 3,155 25,878 +1,250
Palladium(NYMEX)
Sep09 090819 274.45 276.00 268.50 271.80 -0.55 1,317 10,540 -1,033
Dec09 090819 275.75 277.20 269.75 273.05 -0.60 594 9,513 +453
Mar10 090819 274.35 274.35 274.35 274.35 -0.60 1 109 +0
Total Volume and Open Interest 1,912 20,162 -580
Copper(CMX)
Sep09 090819 277.00 279.25 264.75 276.05 -0.10 23,193 29,935 -4,624
Dec09 090819 278.25 280.50 266.00 277.10 -0.35 9,875 68,174 +1,568
Mar10 090819 273.65 277.00 268.50 276.70 -0.50 1,240 6,978 +553
May10 090819 268.25 276.30 268.25 276.30 -0.50 164 1,300 +48
Jul10 090819 274.30 275.50 274.30 275.50 -0.40 235 1,407 +176
Total Volume and Open Interest 36,196 116,703 -2,095
DJIA Index(CBOT)
Sep09 090819 9209 9295 9112 9276 +69 589 11,309 +56
Dec09 090819 9022 9220 9022 9215 +68 0 669 +0
Mar10 090819 9164 9164 9095 9164 +69 0 2 +0
Jun10 090819 9116 9116 9047 9116 +69      
Total Volume and Open Interest 589 11,980 +56
E-mini DJIA Index(CBOT)
Sep09 090819 9207 9299 9107 9276 +69 129,223 68,087 -515
Dec09 090819 9114 9236 9049 9215 +68 97 553 +13
Mar10 090819 9164 9164 9164 9164 +69 1 31 +0
Jun10 090819 9116 9116 9116 9116 +69      
Total Volume and Open Interest 129,321 68,671 -502
S & P 500(CME)
Sep09 090819 989.10 998.50 977.00 997.10 +7.50 16,867 374,883 -2,067
Dec09 090819 974.00 992.50 974.00 992.50 +7.50 294 11,564 +131
Mar10 090819 988.40 988.40 969.90 988.40 +7.50 0 4,168 +0
Jun10 090819 985.40 985.40 966.90 985.40 +7.50 0 179 +0
Total Volume and Open Interest 17,161 390,799 -1,936
S & P 500 E-Mini(Globex)
Sep09 090819 989.50 998.75 976.75 997.00 +7.50 1,753,397 2,580,058 +12,033
Dec09 090819 983.75 994.00 972.50 992.50 +7.50 2,409 41,582 +766
Total Volume and Open Interest 1,755,810 2,621,689 +12,798
NASDAQ 100(CME)
Sep09 090819 1585.80 1601.00 1564.80 1598.80 +11.80 1,864 20,157 -78
Dec09 090819 1596.30 1596.30 1592.80 1596.30 +11.50 33 31 +18
Mar10 090819 1595.30 1595.30 1591.80 1595.30 +11.50      
Total Volume and Open Interest 1,897 20,188 -60
NASDAQ 100 E-Mini(Globex)
Sep09 090819 1586.00 1600.50 1564.50 1598.80 +11.80 271,573 321,811 -7,526
Dec09 090819 1581.30 1597.80 1563.00 1596.30 +11.50 262 3,537 +106
Total Volume and Open Interest 271,835 325,360 -7,420
S & P Midcap 400(CME)
Sep09 090819 630.50 640.00 627.00 639.80 +4.00 265 2,845 -186
Dec09 090819 637.80 637.80 636.80 637.80 +4.00      
Mar10 090819 635.80 635.80 634.80 635.80 +4.00      
Total Volume and Open Interest 265 2,845 -186
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090819 10300 10325 10145 10290 -30 9,415 35,351 -143
Dec09 090819 10290 10290 10290 10290 -30 0 2 +0
Total Volume and Open Interest 9,415 35,353 -143
Nikkei 225(SGX)
Sep09 090819 10320 10340 10185 10185 -100 130,455 212,547 -811
Dec09 090819 10175 10180 10145 10145 -105 536 1,654 +66
Mar10 090819 10165 10165 10165 10165 -100 0 75 -8
Total Volume and Open Interest 130,991 215,455 -753
CAC 40(EURONEXT)
Aug09 090819 3437.0 3479.5 3403.0 3450.0 -0.5 231,994 448,121 +17,986
Sep09 090819 3431.0 3474.0 3398.0 3444.0 -1.0 142,727 206,089 +79,916
Oct09 090819 3413.0 3452.5 3413.0 3444.0 -0.5 16 165 +11
Total Volume and Open Interest 374,774 656,988 +97,938
Hang Seng Index(HKFE)
Aug09 090819 20199 20332 19780 19999 -221 91,009 86,630 +3,026
Sep09 090819 20105 20235 19693 19909 -210 1,723 4,793 +14
Total Volume and Open Interest 92,912 93,374 +3,129
DAX(EUREX)
Sep09 090819 5220.0 5280.5 5160.0 5232.0 -1.0 99,918 150,393 +137
Dec09 090819 5224.0 5280.0 5165.0 5234.5 -1.0 1,105 19,084 +116
Mar10 090819 5230.5 5262.5 5171.0 5240.0 -1.5 508 1,649 +114
Total Volume and Open Interest 101,531 171,126 +367
FT-SE 100(EURONEXT)
Sep09 090819 4646.50 4722.00 4622.00 4676.50 +19.00 102,090 621,003 +1,374
Dec09 090819 4615.50 4687.00 4592.50 4645.00 +19.00 75 5,188 +7
Mar10 090819 4573.50 4607.50 4573.50 4607.50 +19.00 55 1,179 +0
Total Volume and Open Interest 102,220 627,860 +1,381
SPI 200(SFE)
Sep09 090819 4363.0 4408.0 4322.0 4334.0 -21.0 29,371 242,288 +7,697
Dec09 090819 4360.0 4409.0 4344.0 4344.0 -22.0 155 4,031 +35
Mar10 090819 4326.0 4326.0 4326.0 4326.0 -22.0 0 4,373 +0
Total Volume and Open Interest 29,611 251,875 +7,699
GSCI(CME)
Sep09 090819 455.00 474.00 454.00 471.45 +10.45 250 17,217 -79
Oct09 090819 464.50 482.00 463.00 480.40 +10.90      
Nov09 090819 471.00 488.00 470.00 487.40 +10.40      
Total Volume and Open Interest 250 17,217 -79
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