MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 20, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090820 997.00 1007.25 993.75 999.25 +2.25 9,522 21,048 -1,714
Nov09 090820 959.00 968.50 952.00 957.00 -1.00 71,482 249,420 +225
Jan10 090820 965.00 972.00 955.50 959.50 -3.50 5,891 51,203 -24
Mar10 090820 967.00 970.00 956.00 959.50 -5.25 3,548 23,834 -284
May10 090820 966.75 970.50 953.00 957.00 -6.25 3,156 17,241 -248
Jul10 090820 966.25 975.00 955.50 960.00 -7.00 4,243 19,441 -247
Aug10 090820 954.00 961.00 954.00 954.00 -7.00 6 138 +5
Sep10 090820 936.00 943.00 936.00 936.00 -7.00 0 47 +0
Nov10 090820 931.75 945.00 921.25 925.00 -10.00 1,509 20,996 -15
Jan11 090820 931.00 940.00 931.00 931.00 -9.00 0 52 +0
Mar11 090820 933.00 942.00 933.00 933.00 -9.00 1 37 +1
May11 090820 934.00 942.00 934.00 934.00 -8.00 0 2 +0
Jul11 090820 934.00 943.00 934.00 934.00 -9.00 0 13 +0
Aug11 090820 928.00 942.00 928.00 928.00 -14.00      
Total Volume and Open Interest 99,371 403,947 -2,291
Soybean Meal(CBOT)
Sep09 090820 316.10 327.60 316.00 326.90 +10.60 13,201 29,858 -2,545
Oct09 090820 288.40 290.40 286.30 290.40 +2.80 4,731 26,241 -160
Dec09 090820 282.80 285.50 280.70 283.40 +0.10 23,853 71,249 -357
Jan10 090820 283.20 284.70 279.40 281.80 -0.60 2,606 9,134 +122
Mar10 090820 279.10 281.80 278.40 280.20 -1.20 1,823 8,081 +295
May10 090820 280.10 281.60 276.10 278.00 -2.10 1,186 9,394 -231
Jul10 090820 281.00 282.70 277.00 278.90 -2.50 801 4,190 +168
Aug10 090820 281.20 281.50 276.90 278.40 -2.80 192 1,063 +69
Sep10 090820 278.20 279.00 273.70 274.40 -3.80 37 775 +23
Oct10 090820 265.90 270.00 265.90 265.90 -4.10 38 653 -8
Total Volume and Open Interest 48,609 162,670 -2,580
Soybean Oil(CBOT)
Sep09 090820 36.11 36.35 35.76 35.80 -0.31 14,877 38,867 -997
Oct09 090820 36.21 36.44 35.95 35.99 -0.32 5,129 29,714 +723
Dec09 090820 36.75 36.95 36.34 36.39 -0.31 31,456 114,927 +2,031
Jan10 090820 37.15 37.27 36.73 36.76 -0.30 1,685 19,992 -46
Mar10 090820 37.10 37.12 36.95 36.97 -0.30 362 9,387 -50
May10 090820 37.40 37.61 37.03 37.09 -0.30 325 7,831 -41
Jul10 090820 37.20 37.31 37.14 37.22 -0.31 139 5,616 +38
Aug10 090820 37.31 37.35 37.29 37.29 -0.31 0 606 +0
Sep10 090820 37.34 37.65 37.34 37.34 -0.31 8 351 +0
Oct10 090820 37.39 37.70 37.39 37.39 -0.31 8 358 +0
Total Volume and Open Interest 54,045 235,246 +1,688
Canola(WCE)
Nov09 090820 422.2 427.0 421.0 422.1 -0.3 9,577 90,222 -483
Jan10 090820 429.1 430.3 425.7 426.2 -0.4 250 13,991 +103
Mar10 090820 431.4 431.4 427.2 429.3 -0.3 1 1,925 +0
May10 090820 432.7 432.7 432.7 432.7 -0.3 4 561 +0
Jul10 090820 437.8 437.8 437.2 437.2 -0.3 0 677 +0
Total Volume and Open Interest 9,832 107,452 -380
Corn(CBOT)
Sep09 090820 320.00 321.50 316.50 318.50 -1.50 45,718 108,647 -3,699
Dec09 090820 327.50 328.75 322.75 324.00 -3.50 113,033 495,557 +4,167
Mar10 090820 340.75 342.00 336.25 337.25 -4.00 16,310 104,842 +2,352
May10 090820 350.75 351.25 345.50 346.75 -3.75 1,390 24,367 +525
Jul10 090820 358.75 360.25 354.75 355.25 -3.75 2,634 57,734 +435
Sep10 090820 366.75 367.25 363.25 363.25 -4.00 696 9,107 +225
Dec10 090820 377.50 378.00 372.50 373.00 -4.25 1,620 58,418 +198
Mar11 090820 390.00 390.00 385.25 385.25 -4.00 17 1,401 +12
May11 090820 392.25 396.25 392.25 392.25 -4.00 0 23 +0
Jul11 090820 400.00 401.75 397.50 397.50 -4.25 33 911 +14
Total Volume and Open Interest 181,636 867,025 +4,313
Wheat(CBOT)
Sep09 090820 467.00 471.25 462.25 469.00 +3.00 28,579 55,079 -3,184
Dec09 090820 494.75 498.75 489.50 496.50 +3.00 48,125 188,588 +4,791
Mar10 090820 513.00 517.75 509.25 515.50 +2.75 4,332 30,487 +484
May10 090820 524.75 528.25 521.25 527.75 +3.00 664 3,998 +138
Jul10 090820 536.75 541.25 533.25 539.75 +3.50 5,644 43,265 -186
Sep10 090820 550.00 555.00 549.00 554.50 +3.50 316 546 -51
Total Volume and Open Interest 91,395 329,410 +2,296
Wheat(KCBT)
Sep09 090820 497.00 501.50 493.75 498.75 +1.50 4,942 17,034 -849
Dec09 090820 513.00 518.00 509.50 515.00 +1.50 6,755 58,031 +1,100
Mar10 090820 526.50 534.50 525.50 531.50 +1.50 781 10,595 -82
May10 090820 538.25 545.00 538.25 542.75 +1.50 108 1,875 +41
Jul10 090820 551.75 555.75 548.00 553.75 +1.75 956 11,450 -55
Sep10 090820 561.25 567.00 561.25 565.00 +1.75 35 685 +20
Total Volume and Open Interest 14,522 103,230 +700
Wheat(MGE)
Sep09 090820 538.00 540.50 535.25 538.75 +0.25 1,922 5,677 -159
Dec09 090820 550.50 552.75 546.75 551.00 +0.50 3,479 18,405 +1,100
Mar10 090820 568.00 570.25 565.75 568.50 +0.25 1,387 6,726 +174
May10 090820 577.00 580.00 575.75 578.50 +1.50 706 1,974 +26
Jul10 090820 587.50 589.75 586.00 589.00 +0.50 606 5,773 +51
Total Volume and Open Interest 8,411 40,144 +1,328
Oats(CBOT)
Sep09 090820 202.75 206.75 200.00 202.50 -0.75 106 1,498 -78
Dec09 090820 215.25 220.75 213.50 216.50 -0.50 600 10,201 -13
Mar10 090820 231.25 231.25 225.75 229.25 -0.75 62 1,856 +55
May10 090820 239.00 239.00 238.00 238.25 +0.25 0 89 +0
Total Volume and Open Interest 768 13,647 -36
Rough Rice(CBOT)
Sep09 090820 13.18 13.24 13.05 13.19 +0.00 270 2,739 -109
Nov09 090820 13.44 13.51 13.31 13.44 unch 652 6,323 +78
Jan10 090820 13.66 13.66 13.64 13.66 +0.02 63 748 +16
Mar10 090820 13.81 13.98 13.76 13.90 +0.03 5 950 -15
Total Volume and Open Interest 990 11,133 -30
Live Cattle(CME)
Aug09 090820 84.750 85.050 84.650 84.800 -0.030 2,173 7,058 -695
Oct09 090820 88.680 89.050 88.580 88.830 +0.150 11,113 109,281 -683
Dec09 090820 88.250 88.700 88.150 88.600 +0.270 4,797 63,556 +333
Feb10 090820 88.100 88.700 88.100 88.500 +0.320 2,538 24,776 -608
Apr10 090820 90.000 90.480 90.000 90.100 -0.150 1,716 16,425 +608
Jun10 090820 86.750 87.250 86.750 86.900 -0.100 225 7,173 +55
Total Volume and Open Interest 22,660 230,514 -965
Feeder Cattle(CME)
Aug09 090820 101.100 101.200 100.800 101.050 unch 310 2,457 -240
Sep09 090820 100.930 101.500 100.885 101.100 -0.050 588 5,338 -63
Oct09 090820 100.900 101.400 100.700 101.200 unch 1,232 10,155 +186
Nov09 090820 101.385 101.750 101.000 101.300 -0.100 420 3,215 -68
Jan10 090820 101.500 102.000 101.250 101.850 unch 106 1,243 +29
Mar10 090820 101.250 101.850 101.250 101.600 -0.100 36 627 +0
Apr10 090820 102.000 102.250 101.950 102.200 +0.220 4 78 +2
Total Volume and Open Interest 2,720 23,346 -132
Lean Hogs(CME)
Oct09 090820 45.750 47.000 45.200 46.930 +1.180 13,577 56,310 +626
Dec09 090820 44.600 46.200 44.300 46.150 +1.520 7,634 40,062 +297
Feb10 090820 51.100 52.700 51.080 52.580 +1.230 3,727 22,083 +830
Apr10 090820 55.100 56.830 55.100 56.580 +0.845 1,624 7,450 +269
May10 090820 62.200 62.500 61.900 62.485 +0.385 36 801 +112
Jun10 090820 66.250 66.500 65.350 66.430 +0.330 902 4,467 +117
Jul10 090820 65.000 65.800 64.500 65.800 +0.900 128 895 +45
Aug10 090820 64.050 64.800 64.000 64.750 +0.350 60 562 +55
Total Volume and Open Interest 27,730 132,750 +2,374
Class III Milk(CME)
Aug09 090820 11.23 11.29 11.19 11.24 +0.03 52 4,058 +34
Sep09 090820 12.87 13.10 12.70 12.90 +0.09 179 4,139 +25
Oct09 090820 13.10 13.38 13.05 13.25 +0.20 61 3,766 +23
Nov09 090820 13.00 13.31 12.95 13.26 +0.26 48 3,606 +1
Dec09 090820 13.63 13.74 13.20 13.40 +0.15 63 3,331 +7
Total Volume and Open Interest 717 25,599 +181
Cocoa(ICE)
Sep09 090820 2874 2916 2874 2908 +40 237 284 -199
Dec09 090820 2885 2925 2879 2915 +37 9,283 59,805 +16
Mar10 090820 2910 2942 2900 2936 +34 1,307 29,154 +374
May10 090820 2947 2951 2918 2947 +30 167 7,062 +63
Jul10 090820 2935 2957 2935 2957 +31 22 3,507 +20
Sep10 090820 2961 2961 2961 2961 +32 17 2,754 -24
Dec10 090820 2974 2974 2974 2974 +35 106 1,830 +24
Total Volume and Open Interest 11,139 110,039 +274
Coffee "C"(ICE)
Sep09 090820 125.40 125.50 122.45 122.70 -2.65 4,486 9,067 -1,560
Dec09 090820 128.85 128.85 125.60 125.80 -2.90 9,564 65,623 +1,190
Mar10 090820 130.95 131.10 128.60 128.70 -2.95 490 15,651 +20
May10 090820 132.30 132.40 130.50 130.60 -3.00 56 6,480 +33
Jul10 090820 132.50 132.50 132.50 132.50 -3.05 44 1,785 +7
Sep10 090820 134.35 134.35 134.35 134.35 -3.10 14 1,943 +7
Total Volume and Open Interest 14,662 102,293 -297
Orange Juice(ICE)
Sep09 090820 94.50 98.20 94.50 95.30 -0.05 1,348 5,159 -1,104
Nov09 090820 98.60 101.50 97.80 98.65 +0.05 1,935 22,550 +1,022
Jan10 090820 104.45 104.50 101.65 101.85 +0.05 94 1,473 -19
Mar10 090820 107.20 107.20 104.90 105.05 unch 95 2,489 +66
May10 090820 110.00 110.00 107.65 107.85 +0.10 16 240 +16
Jul10 090820 109.45 109.45 109.45 109.45 +0.10 0 58 +0
Total Volume and Open Interest 3,488 32,150 -19
Sugar #11(ICE)
Oct09 090820 22.73 23.15 21.67 21.97 -0.70 61,355 299,482 -511
Mar10 090820 24.18 24.61 23.14 23.43 -0.65 48,951 231,877 +8,756
May10 090820 22.79 23.10 21.85 22.14 -0.65 13,255 46,776 +1,501
Jul10 090820 21.31 21.50 20.53 20.72 -0.69 8,371 106,622 +1,487
Oct10 090820 20.95 21.13 20.08 20.30 -0.70 2,990 74,387 +750
Total Volume and Open Interest 139,898 850,928 +12,749
London Cocoa(LCE)
Sep09 090820 1815 1835 1799 1833 +22 2,038 39,344 -252
Dec09 090820 1823 1854 1817 1849 +17 5,298 45,281 +723
Mar10 090820 1832 1855 1827 1854 +17 765 31,177 +0
May10 090820 1834 1858 1830 1855 +17 476 22,687 +205
Jul10 090820 1850 1850 1848 1848 +18 75 7,568 +33
Sep10 090820 1834 1849 1834 1846 +17 146 3,221 +15
Dec10 090820 1843 1843 1843 1843 +17 51 714 -2
Total Volume and Open Interest 6,056 169,545 -77
London Sugar(LCE)
Oct09 090820 565.00 573.50 553.70 556.00 -1.20 3,273 37,096 -986
Dec09 090820 586.30 595.20 574.70 577.40 -2.40 907 13,859 +415
Mar10 090820 603.40 616.00 595.90 597.00 -1.50 1,218 16,585 +425
May10 090820 593.90 599.30 583.00 583.00 -3.40 115 6,146 +87
Aug10 090820 572.10 572.10 557.00 557.00 -7.00 17 5,947 +9
Total Volume and Open Interest 5,547 82,732 -37
Cotton(ICE)
Oct09 090820 57.05 57.77 56.60 56.62 -0.24 60 1,807 -4
Dec09 090820 59.16 60.00 58.65 58.75 -0.28 5,848 97,246 -277
Mar10 090820 61.98 62.34 61.14 61.19 -0.25 572 20,701 +351
May10 090820 62.88 62.88 62.48 62.48 -0.33 41 1,574 +29
Jul10 090820 64.05 64.05 63.63 63.63 -0.38 12 3,543 +2
Oct10 090820 65.00 65.00 65.00 65.00 -0.38 0 15 +0
Total Volume and Open Interest 6,595 127,412 +105
Lumber(CME)
Sep09 090820 182.0 188.4 181.5 183.9 +4.6 538 2,751 -184
Nov09 090820 175.5 180.9 174.6 174.6 unch 372 4,496 +36
Jan10 090820 194.7 199.0 192.0 195.9 +0.1 42 1,364 -5
Mar10 090820 210.1 214.0 206.7 207.0 -4.9 0 74 -5
Total Volume and Open Interest 954 8,698 -157
Crude Oil(NYM)
Sep09 090820 72.15 72.88 71.65 72.54 +0.12 126,682 19,934 -30,890
Oct09 090820 73.55 74.07 72.53 72.91 -0.92 376,871 268,230 +13,279
Nov09 090820 74.47 74.95 73.46 73.77 -1.02 92,351 122,279 +7,255
Dec09 090820 75.48 75.74 74.22 74.52 -1.04 91,076 167,496 +2,476
Jan10 090820 76.25 76.31 75.01 75.24 -1.02 22,771 38,379 -1,925
Feb10 090820 76.89 76.89 75.72 75.90 -1.02 7,269 29,900 -1,054
Mar10 090820 77.61 77.61 76.23 76.46 -1.07 4,293 21,475 +620
Apr10 090820 77.47 77.47 76.95 76.95 -1.12 2,274 12,784 +351
May10 090820 77.97 77.97 77.42 77.42 -1.15 1,941 13,481 +103
Jun10 090820 78.95 79.02 77.69 77.86 -1.16 13,249 75,013 +4,896
Jul10 090820 78.71 78.99 78.05 78.21 -1.16 4,655 32,115 +897
Aug10 090820 79.02 79.02 78.47 78.47 -1.16 1,802 10,902 -222
Sep10 090820 78.74 78.74 78.74 78.74 -1.15 3,428 18,655 +390
Oct10 090820 79.02 79.02 79.02 79.02 -1.13 3,543 9,363 +429
Nov10 090820 79.30 79.30 79.30 79.30 -1.12 3,542 9,466 +205
Dec10 090820 80.10 80.51 79.46 79.60 -1.12 25,285 98,518 +1,568
Total Volume and Open Interest 790,932 1,171,277 -1,895
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 090820 73.500 74.075 72.550 72.900 -0.925 15,664 3,498 +889
Nov09 090820 74.500 74.925 73.500 73.775 -1.025 170 332 +48
Dec09 090820 75.325 75.575 74.250 74.525 -1.025 29 370 +3
Jan10 090820 76.275 76.275 75.150 75.250 -1.000 12 116 -10
Feb10 090820 75.900 75.900 75.900 75.900 -1.025 0 103 +0
Mar10 090820 76.450 76.450 76.450 76.450 -1.075 0 5 +0
Apr10 090820 76.950 76.950 76.950 76.950 -1.125 0 1 +0
May10 090820 77.425 77.425 77.425 77.425 -1.150      
Total Volume and Open Interest 15,876 4,511 -2,969
Heating Oil(NYM)
Sep09 090820 191.87 192.66 188.08 188.52 -3.35 31,029 38,543 -3,028
Oct09 090820 194.47 194.91 190.71 191.13 -3.36 25,836 64,136 +3,898
Nov09 090820 197.10 197.47 193.26 193.65 -3.45 8,420 35,704 +1,968
Dec09 090820 199.00 200.06 195.77 196.26 -3.57 7,244 45,175 +1,685
Jan10 090820 201.66 201.83 198.75 199.04 -3.72 3,209 23,474 +759
Feb10 090820 204.63 204.63 201.09 201.09 -3.81 1,820 15,933 +298
Mar10 090820 204.50 204.50 202.10 202.29 -3.91 1,609 11,758 +367
Apr10 090820 203.50 203.50 203.04 203.04 -3.86 1,530 7,807 -120
May10 090820 205.06 205.28 203.89 203.89 -3.81 1,139 8,821 +276
Jun10 090820 208.50 208.50 204.99 204.99 -3.76 1,089 20,263 -120
Jul10 090820 206.74 206.74 206.74 206.74 -3.76 678 3,961 -80
Aug10 090820 209.60 209.60 208.49 208.49 -3.81 809 2,255 +158
Total Volume and Open Interest 88,406 317,997 +6,331
Gasoline(NYMEX)
Sep09 090820 203.46 204.35 197.55 198.22 -5.24 35,376 50,602 -5,380
Oct09 090820 191.42 191.70 186.84 187.39 -3.53 31,213 67,852 +3,226
Nov09 090820 190.53 190.53 186.37 186.79 -3.07 10,282 30,349 -269
Dec09 090820 191.36 191.40 187.26 187.78 -2.94 5,879 30,718 +1,105
Jan10 090820 191.95 192.06 189.44 189.85 -2.82 1,861 12,340 +24
Feb10 090820 193.89 193.96 192.14 192.14 -2.76 935 3,996 -18
Mar10 090820 195.89 195.89 194.20 194.42 -2.73 711 5,642 +254
Apr10 090820 207.41 207.62 207.32 207.62 -2.73 423 5,179 +70
May10 090820 209.94 209.94 208.82 208.82 -2.68 184 3,522 +112
Jun10 090820 212.40 212.40 209.22 209.22 -2.58 503 3,955 +400
Total Volume and Open Interest 87,905 222,889 -325
e-miNY RBOB Gasoline(NYM)
Sep09 090820 198.22 198.22 198.22 198.22 -5.24 0 2 +0
Oct09 090820 187.39 187.39 187.39 187.39 -3.53      
Nov09 090820 186.79 186.79 186.79 186.79 -3.07      
Dec09 090820 187.78 187.78 187.78 187.78 -2.94 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090820 3.140 3.169 2.928 2.945 -0.174 83,508 76,515 -3,061
Oct09 090820 3.487 3.535 3.306 3.320 -0.152 44,656 177,277 +2,184
Nov09 090820 4.329 4.401 4.232 4.241 -0.092 13,976 81,814 +1,023
Dec09 090820 5.130 5.165 5.037 5.052 -0.056 6,469 51,087 +97
Jan10 090820 5.450 5.451 5.329 5.342 -0.056 4,760 56,072 +219
Feb10 090820 5.445 5.485 5.371 5.386 -0.057 747 22,736 -66
Mar10 090820 5.468 5.468 5.363 5.369 -0.047 1,649 37,338 -342
Apr10 090820 5.420 5.422 5.333 5.341 -0.035 1,840 41,288 -92
May10 090820 5.480 5.482 5.400 5.403 -0.035 230 20,057 +32
Jun10 090820 5.573 5.579 5.496 5.503 -0.034 178 10,002 +58
Jul10 090820 5.683 5.705 5.610 5.623 -0.036 179 10,076 +23
Aug10 090820 5.786 5.810 5.716 5.719 -0.036 90 8,104 -12
Sep10 090820 5.847 5.869 5.786 5.789 -0.032 105 7,370 +13
Oct10 090820 5.980 5.986 5.911 5.911 -0.032 768 20,087 +164
Nov10 090820 6.365 6.400 6.311 6.311 -0.032 136 6,311 +37
Dec10 090820 6.748 6.780 6.690 6.691 -0.027 202 13,240 +82
Total Volume and Open Interest 160,866 756,486 +403
Brent Crude Oil(ICE)
Oct09 090820 74.74 74.78 73.10 73.33 -1.26 145,616 215,480 +33,324
Nov09 090820 75.32 75.42 73.78 73.99 -1.29 55,500 106,942 +8,342
Dec09 090820 75.96 76.11 74.48 74.67 -1.33 43,324 113,378 +4,360
Jan10 090820 76.63 76.63 75.21 75.31 -1.35 8,653 31,862 -971
Feb10 090820 77.23 77.23 75.82 75.92 -1.36 4,246 20,198 +476
Mar10 090820 77.83 77.83 76.41 76.52 -1.37 3,615 15,887 -370
Apr10 090820 78.39 78.39 77.06 77.06 -1.40 2,483 8,704 +383
May10 090820 78.89 78.89 77.56 77.56 -1.42 1,808 6,069 -54
Jun10 090820 79.30 79.30 78.00 78.00 -1.44 5,568 43,999 +698
Jul10 090820 78.36 78.36 78.36 78.36 -1.44 1,746 9,464 -122
Aug10 090820 78.66 78.66 78.66 78.66 -1.42 1,463 6,266 +86
Sep10 090820 78.97 78.97 78.97 78.97 -1.38 1,137 3,968 +215
Oct10 090820 79.24 79.24 79.24 79.24 -1.36 1,290 3,457 +20
Nov10 090820 79.52 79.52 79.52 79.52 -1.33 1,370 3,526 -37
Total Volume and Open Interest 290,038 741,239 +45,242
Gas Oil(ICE)
Sep09 090820 607.00 611.00 597.25 603.75 +3.25 45,521 94,688 +8,038
Oct09 090820 615.25 617.00 603.50 609.75 +3.50 30,323 82,535 +9,595
Nov09 090820 619.75 622.00 610.00 616.25 +3.50 12,132 39,048 +1,012
Dec09 090820 627.50 628.00 617.00 623.00 +3.00 20,996 64,087 +901
Jan10 090820 634.00 634.75 625.00 630.50 +2.75 7,621 46,994 +887
Feb10 090820 642.00 642.00 633.00 636.75 +2.50 2,791 21,206 +296
Mar10 090820 644.75 644.75 638.50 642.25 +2.25 1,096 20,454 +203
Apr10 090820 650.50 650.50 644.25 648.00 +2.00 742 11,662 -53
May10 090820 656.00 656.00 649.25 653.50 +2.00 1,415 11,386 +635
Jun10 090820 660.75 660.75 654.50 658.50 +1.75 2,748 31,579 +623
Total Volume and Open Interest 131,870 529,927 +24,190
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090820 1.560 1.585 1.560 1.582 +0.014 73 337 -48
Oct09 090820 1.555 1.569 1.550 1.562 +0.015 13 460 +7
Nov09 090820 1.550 1.565 1.550 1.560 +0.012 25 310 +13
Dec09 090820 1.560 1.560 1.560 1.560 +0.011 18 313 +4
Jan10 090820 1.549 1.585 1.545 1.569 +0.020 30 572 +20
Feb10 090820 1.555 1.580 1.555 1.567 +0.015 10 454 +7
Mar10 090820 1.560 1.589 1.560 1.571 +0.011 15 593 +10
Total Volume and Open Interest 272 4,112 +67
WTI Crude Oil(ICE)
Oct09 090820 73.90 74.07 72.53 72.91 -0.92 123,158 115,805 +13,440
Nov09 090820 74.69 74.96 73.45 73.77 -1.02 50,079 49,702 +5,440
Dec09 090820 75.75 75.75 74.24 74.52 -1.04 29,395 78,031 +1,117
Jan10 090820 75.63 75.88 74.97 75.24 -1.02 4,633 18,615 -575
Feb10 090820 76.91 76.91 75.65 75.90 -1.02 1,324 16,063 +435
Mar10 090820 77.52 77.52 76.24 76.46 -1.07 970 7,722 -187
Apr10 090820 77.37 77.47 76.76 76.95 -1.12 761 4,702 +59
May10 090820 77.86 78.10 77.23 77.42 -1.15 876 5,686 +113
Jun10 090820 79.01 79.02 77.69 77.86 -1.16 3,871 23,125 +1,461
Jul10 090820 78.21 78.21 78.21 78.21 -1.16 891 26,149 +608
Aug10 090820 78.47 78.47 78.47 78.47 -1.16 867 6,706 +61
Sep10 090820 78.74 78.74 78.74 78.74 -1.15 718 7,673 -82
Oct10 090820 79.02 79.02 79.02 79.02 -1.13 712 4,696 +224
Nov10 090820 79.30 79.30 79.30 79.30 -1.12 757 3,336 -60
Dec10 090820 80.30 80.30 79.60 79.60 -1.12 7,084 63,866 +205
Jan11 090820 79.76 79.76 79.76 79.76 -1.12 180 6,663 +0
Total Volume and Open Interest 228,242 512,539 -1,520
US Dollar Index(ICE)
Sep09 090820 78.500 78.745 78.365 78.450 -0.095 8,964 23,161 +248
Dec09 090820 78.800 79.010 78.670 78.740 -0.105 124 2,280 +25
Mar10 090820 79.015 79.015 79.015 79.015 -0.120 1 4 +1
Total Volume and Open Interest 9,089 25,445 +274
Australian Dollar(CME)
Sep09 090820 82.84 83.19 82.56 82.95 +0.25 85,511 100,718 +749
Dec09 090820 82.25 82.58 81.98 82.36 +0.25 186 976 -20
Mar10 090820 81.70 81.70 81.45 81.70 +0.25 0 15 +0
Total Volume and Open Interest 85,697 101,710 +729
British Pound(CME)
Sep09 090820 165.40 166.08 164.50 165.06 -0.36 119,567 92,256 -227
Dec09 090820 165.33 166.08 164.52 165.06 -0.36 321 2,074 +12
Mar10 090820 165.04 165.81 164.72 165.04 -0.36 0 11 +0
Total Volume and Open Interest 119,888 94,405 -215
Canadian Dollar(CME)
Sep09 090820 91.32 92.06 90.94 91.86 +0.64 64,919 89,896 +1,577
Dec09 090820 91.29 92.06 90.98 91.87 +0.63 181 3,963 +39
Mar10 090820 91.87 92.00 91.11 91.87 +0.64 0 754 +0
Jun10 090820 91.88 91.98 91.12 91.88 +0.65 0 186 +0
Total Volume and Open Interest 65,100 94,995 +1,616
Japanese Yen(CME)
Sep09 090820 106.31 106.56 105.78 106.29 -0.15 100,468 78,448 +6,501
Dec09 090820 106.32 106.63 105.87 106.36 -0.16 181 668 +26
Mar10 090820 106.49 106.66 106.24 106.49 -0.17 0 38 +0
Total Volume and Open Interest 100,649 79,156 +6,527
Swiss Franc(CME)
Sep09 090820 93.94 94.20 93.61 94.11 +0.14 50,415 38,572 +8,711
Dec09 090820 93.71 94.27 93.71 94.20 +0.14 59 408 +3
Mar10 090820 94.33 94.33 94.08 94.33 +0.14 1 10 +1
Total Volume and Open Interest 50,475 38,990 +8,715
EuroFX(CME)
Sep09 090820 142.29 142.79 142.01 142.56 +0.16 264,852 126,224 +2,402
Dec09 090820 142.35 142.76 142.01 142.55 +0.16 2,711 4,200 +870
Mar10 090820 142.54 142.54 142.29 142.54 +0.16 17 391 +16
Total Volume and Open Interest 267,580 130,820 +3,288
Mexican Peso(CME)
Sep09 090820 773.2 778.0 772.5 773.5 +0.5 24,178 93,633 +6,282
Oct09 090820 768.2 768.2 767.8 768.2 +0.5      
Total Volume and Open Interest 24,318 95,921 +6,363
Brazilian Real(CME)
Sep09 090820 541.70 541.70 541.20 541.70 +0.50 1 2,134 +1
Oct09 090820 539.00 539.00 538.50 539.00 +0.50      
Nov09 090820 535.75 535.75 535.55 535.75 +0.20      
Dec09 090820 532.95 532.95 532.85 532.95 +0.10 0 69 +0
Total Volume and Open Interest 1 2,203 +1
30-Year T-Bonds(CBOT)
Sep09 090820 119~300 120~160 119~130 120~100 +0~140 320,720 667,799 -11,902
Dec09 090820 118~200 119~060 118~100 119~020 +0~150 36,183 65,126 +25,939
Mar10 090820 117~300 118~020 117~200 118~020 +0~140 0 43 +0
Total Volume and Open Interest 356,903 732,971 +14,037
10-Year T-Notes(CBOT)
Sep09 090820 118~015 118~070 117~190 118~035 +0~045 944,592 1,106,466 -11,173
Dec09 090820 116~160 116~245 116~055 116~215 +0~045 27,920 35,757 +11,716
Mar10 090820 115~215 115~215 115~170 115~215 +0~045      
Total Volume and Open Interest 972,512 1,142,223 +543
5-Year T-Notes(CBOT)
Sep09 090820 116~012 116~021 115~100 116~012 +0~005 483,411 789,638 -24,523
Dec09 090820 114~095 114~111 114~066 114~104 +0~004 25,535 58,038 +15,650
Mar10 090820 114~104 114~104 114~100 114~104 +0~004      
Total Volume and Open Interest 508,946 847,676 -8,873
2 Year T-Notes(CBOT)
Sep09 090820 108~077 108~080 108~064 108~076 +0~001 209,718 729,883 -12,406
Dec09 090820 107~113 107~124 107~112 107~121 +0~001 20,148 51,301 +13,714
Mar10 090820 107~121 107~121 107~120 107~121 +0~001      
Total Volume and Open Interest 229,866 781,184 +1,308
Eurodollars(CME)
Sep09 090820 99.567 99.595 99.562 99.582 +0.015 105,208 978,174 -275
Dec09 090820 99.420 99.450 99.400 99.435 +0.015 140,029 951,364 +18,852
Mar10 090820 99.175 99.195 99.135 99.180 +0.015 203,356 957,499 -764
Jun10 090820 98.780 98.800 98.725 98.785 +0.015 220,266 682,730 +22,007
Sep10 090820 98.345 98.375 98.285 98.365 +0.025 269,315 625,926 +4,118
Dec10 090820 97.940 97.965 97.855 97.955 +0.035 240,277 704,963 +2,102
Mar11 090820 97.570 97.610 97.490 97.595 +0.040 192,586 396,601 +7,997
Jun11 090820 97.220 97.270 97.155 97.260 +0.045 135,308 381,460 +2,923
Sep11 090820 96.930 96.985 96.860 96.970 +0.045 56,518 235,794 +1,500
Dec11 090820 96.655 96.715 96.590 96.695 +0.040 48,776 176,184 -1,260
Mar12 090820 96.480 96.515 96.390 96.495 +0.040 48,536 142,588 +3,318
Jun12 090820 96.260 96.335 96.195 96.310 +0.045 39,601 124,896 +477
Sep12 090820 96.105 96.180 96.040 96.150 +0.050 14,228 67,991 +992
Dec12 090820 95.900 96.025 95.885 95.990 +0.050 9,373 60,138 +514
Mar13 090820 95.805 95.935 95.790 95.890 +0.050 7,798 61,766 +642
Jun13 090820 95.695 95.825 95.680 95.780 +0.055 6,901 33,071 +340
Sep13 090820 95.625 95.715 95.570 95.675 +0.060 6,043 39,383 +431
Dec13 090820 95.450 95.595 95.445 95.555 +0.065 4,369 29,846 +536
Total Volume and Open Interest 1,761,439 6,777,877 +63,650
30 Day Federal Funds(CBOT)
Aug09 090820 99.835 99.835 99.832 99.835 unch 2,942 53,678 -770
Sep09 090820 99.830 99.830 99.820 99.825 unch 2,228 35,454 +406
Oct09 090820 99.810 99.815 99.810 99.810 unch 1,402 35,722 +378
Nov09 090820 99.795 99.805 99.795 99.800 +0.005 2,226 49,309 +689
Dec09 090820 99.790 99.795 99.785 99.790 unch 3,131 39,923 +697
Jan10 090820 99.775 99.785 99.770 99.775 unch 3,748 34,885 +392
Total Volume and Open Interest 26,874 390,512 +2,715
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 090820 99.465 99.465 99.465 99.465 unch 0 6,676 +0
Dec09 090820 99.490 99.490 99.490 99.490 +0.010 0 730 +0
Mar10 090820 99.510 99.510 99.510 99.510 +0.010 0 604 +0
Jun10 090820 99.510 99.510 99.510 99.510 +0.025      
Sep10 090820 99.435 99.435 99.435 99.435 unch      
Dec10 090820 99.390 99.390 99.390 99.390 unch      
Mar11 090820 99.305 99.305 99.305 99.305 unch      
Jun11 090820 99.245 99.245 99.245 99.245 unch      
Sep11 090820 99.230 99.230 99.230 99.230 +0.010      
Dec11 090820 99.035 99.035 99.035 99.035 +0.010      
Total Volume and Open Interest 0 8,010 +0
3-Mth Euro-Yen(SGX)
Sep09 090820 99.47 99.47 99.46 99.46 unch 34 12,621 +373
Dec09 090820 99.50 99.50 99.49 99.49 +0.01 0 3,095 +0
Mar10 090820 99.49 99.49 99.49 99.49 +0.01 0 3,290 +0
Jun10 090820 99.47 99.47 99.47 99.47 +0.01 0 1,602 +0
Sep10 090820 99.42 99.42 99.42 99.42 +0.01 0 417 +0
Dec10 090820 99.38 99.38 99.38 99.38 +0.01 0 420 +0
Mar11 090820 99.29 99.29 99.29 99.29 +0.01 0 412 +0
Jun11 090820 99.23 99.23 99.23 99.23 +0.01 0 52 +0
Total Volume and Open Interest 34 23,432 +373
Japanese Gov't Bonds(SGX)
Sep09 090820 138.99 139.08 138.65 138.73 -0.27      
Dec09 090820 138.45 138.45 138.23 138.23 -0.27 1 5 +1
Mar10 090820 138.00 138.00 138.00 138.00 -0.27      
Total Volume and Open Interest 2,190 14,145 +325
Euro-Bund(EUREX)
Sep09 090820 122.40 122.70 122.13 122.52 -0.15 645,290 867,396 -22,227
Dec09 090820 121.00 121.25 120.75 121.09 -0.16 3,257 24,742 +733
Mar10 090820 120.90 120.90 120.77 120.77 -0.15 38 18 +4
Total Volume and Open Interest 648,585 892,156 -21,490
Euro-Bobl(EUREX)
Sep09 090820 116.05 116.33 115.96 116.20 -0.02 324,348 599,118 -22,385
Dec09 090820 114.62 114.85 114.58 114.79 -0.02 12,897 15,672 +11,943
Mar10 090820 114.67 114.67 114.67 114.67 -0.02      
Total Volume and Open Interest 337,245 614,790 -10,442
3-Mth Euribor(EUREX)
Sep09 090820 99.180 99.190 99.180 99.190 +0.015 12 17,961 +4
Dec09 090820 99.040 99.075 99.040 99.075 +0.025 8 6,065 -7
Mar10 090820 98.870 98.870 98.870 98.870 +0.020 50 2,743 +0
Total Volume and Open Interest 77 34,284 -5
Long Gilt(LIFFE)
Sep09 090820 119~14 119~18 119~06 119~14 -0~08 60,534 249,887 -828
Dec09 090820 117~28 117~30 117~22 117~28 -0~08 3,841 4,746 +3,619
Total Volume and Open Interest 64,375 254,633 +2,791
3-Mth Short Sterling(LIFFE)
Sep09 090820 99.35 99.40 99.34 99.39 +0.03 68,732 278,053 -388
Dec09 090820 99.15 99.22 99.14 99.20 +0.03 74,608 306,085 +11,879
Mar10 090820 98.78 98.86 98.77 98.83 +0.01 54,510 339,983 -2,166
Jun10 090820 98.27 98.36 98.27 98.34 +0.02 84,243 293,227 +1,211
Sep10 090820 97.74 97.83 97.73 97.81 +0.02 79,307 256,535 +978
Dec10 090820 97.22 97.30 97.21 97.29 +0.03 65,500 293,611 +5,112
Total Volume and Open Interest 522,873 2,276,683 +23,513
3-Mth Euribor(LIFFE)
Sep09 090820 99.175 99.190 99.170 99.190 +0.015 42,844 632,885 +3,993
Dec09 090820 99.045 99.080 99.035 99.075 +0.025 67,367 543,291 -1,147
Mar10 090820 98.840 98.880 98.825 98.870 +0.020 75,780 437,169 +2,174
Total Volume and Open Interest 496,738 3,074,210 +16,029
3-Mth Aus T-Bills(SFE)
Sep09 090820 96.67 96.69 96.64 96.66 -0.02 10,425 273,690 -4,828
Dec09 090820 96.21 96.23 96.16 96.19 -0.02 12,842 304,003 -14,213
Mar10 090820 95.67 95.69 95.60 95.63 -0.03 7,536 166,661 -5,554
Jun10 090820 95.21 95.23 95.14 95.16 -0.04 3,381 99,109 -4,914
Sep10 090820 94.88 94.89 94.79 94.83 -0.03 2,556 61,435 -2,255
Dec10 090820 94.68 94.68 94.56 94.62 -0.04 1,533 41,532 -1,164
Mar11 090820 94.46 94.48 94.43 94.47 -0.04 370 19,286 -80
Jun11 090820 94.32 94.35 94.31 94.35 -0.03 487 15,625 -139
Sep11 090820 94.18 94.22 94.18 94.22 -0.03 335 5,548 -236
Dec11 090820 94.03 94.11 94.02 94.11 -0.01 153 1,490 +69
Total Volume and Open Interest 39,747 989,877 -33,239
10-Year Aus T-Bonds(SFE)
Sep09 090820 94.61 94.63 94.52 94.56 -0.03 16,799 381,576 -17,495
Dec09 090820 94.56 94.56 94.56 94.56 -0.03      
Total Volume and Open Interest 16,799 381,576 -17,495
3-Year Aus T-Bonds(SFE)
Sep09 090820 95.16 95.19 95.06 95.09 -0.06 65,569 767,599 -33,785
Dec09 090820 95.09 95.09 95.09 95.09 -0.06      
Total Volume and Open Interest 65,569 767,599 -33,785
Gold(CMX)
Aug09 090820 942.9 945.7 940.1 940.3 -3.0 194 453 -54
Oct09 090820 944.6 946.2 937.6 940.6 -3.1 4,251 21,251 -118
Dec09 090820 944.2 947.3 938.5 941.7 -3.1 80,904 249,992 +928
Feb10 090820 944.7 947.0 942.5 943.0 -3.1 3,078 19,690 -132
Apr10 090820 948.0 948.0 942.3 944.2 -3.1 312 19,827 -70
Jun10 090820 945.6 945.7 945.6 945.6 -3.2 1,077 12,032 +128
Aug10 090820 947.2 947.2 947.2 947.2 -3.2 64 7,538 +14
Oct10 090820 949.2 949.2 949.2 949.2 -3.2 80 3,570 +20
Dec10 090820 952.5 953.5 949.7 951.7 -3.2 454 10,476 -52
Feb11 090820 954.5 954.5 954.5 954.5 -3.3 0 1,012 +0
Apr11 090820 957.6 957.6 957.6 957.6 -3.5 0 97 +0
Jun11 090820 961.2 961.2 961.2 961.2 -3.5 0 7,922 +0
Total Volume and Open Interest 90,953 374,225 +415
Silver(CMX)
Sep09 090820 1381.5 1407.0 1379.0 1388.0 +0.5 39,622 35,888 -1,316
Dec09 090820 1385.5 1410.5 1382.5 1391.3 +0.4 18,393 41,789 -172
Mar10 090820 1392.5 1395.5 1390.0 1394.4 +0.4 110 6,454 +0
May10 090820 1397.0 1397.5 1396.4 1396.4 +0.4 12 2,211 +2
Jul10 090820 1398.4 1398.4 1398.4 1398.4 +0.4 7 2,858 +0
Sep10 090820 1400.4 1400.4 1400.4 1400.4 +0.4 39 2,130 -2
Dec10 090820 1407.5 1410.0 1404.7 1404.7 +0.4 69 3,500 +37
Total Volume and Open Interest 58,349 102,082 -1,445
Platinum(NYMEX)
Oct09 090820 1245.4 1256.3 1236.6 1242.0 +0.6 2,108 24,827 +432
Jan10 090820 1258.0 1260.0 1246.1 1247.0 unch 64 1,430 +43
Apr10 090820 1255.0 1255.2 1254.1 1254.1 unch 0 96 +0
Total Volume and Open Interest 2,172 26,353 +475
Palladium(NYMEX)
Sep09 090820 275.25 276.25 272.00 275.25 +3.45 1,191 9,873 -667
Dec09 090820 276.45 276.90 274.00 276.60 +3.55 1,025 10,144 +631
Mar10 090820 276.75 277.95 276.65 277.95 +3.60 1 109 +0
Total Volume and Open Interest 2,217 20,126 -36
Copper(CMX)
Sep09 090820 276.75 279.90 271.90 274.15 -1.90 32,826 26,996 -2,939
Dec09 090820 277.15 281.00 273.00 275.40 -1.70 12,153 70,812 +2,638
Mar10 090820 278.15 278.15 273.00 275.00 -1.70 192 7,076 +98
May10 090820 273.00 274.80 273.00 274.70 -1.60 55 1,320 +20
Jul10 090820 274.00 274.00 274.00 274.00 -1.50 30 1,427 +20
Total Volume and Open Interest 46,085 116,454 -249
DJIA Index(CBOT)
Sep09 090820 9272 9345 9248 9320 +44 1,657 11,860 +551
Dec09 090820 9267 9267 9215 9259 +44 5 669 +0
Mar10 090820 9208 9208 9164 9208 +44 0 2 +0
Jun10 090820 9160 9160 9116 9160 +44      
Total Volume and Open Interest 1,662 12,531 +551
E-mini DJIA Index(CBOT)
Sep09 090820 9277 9348 9244 9320 +44 144,978 71,857 +3,770
Dec09 090820 9200 9275 9190 9259 +44 158 545 -8
Mar10 090820 9208 9208 9208 9208 +44 0 31 +0
Jun10 090820 9160 9160 9160 9160 +44      
Total Volume and Open Interest 145,136 72,433 +3,762
S & P 500(CME)
Sep09 090820 996.70 1008.00 994.50 1004.70 +7.60 22,615 374,141 -742
Dec09 090820 991.50 1002.00 990.50 1000.10 +7.60 753 12,265 +701
Mar10 090820 996.00 996.90 985.90 996.00 +7.60 0 4,168 +0
Jun10 090820 993.00 993.90 982.90 993.00 +7.60 0 179 +0
Total Volume and Open Interest 23,368 390,758 -41
S & P 500 E-Mini(Globex)
Sep09 090820 996.75 1007.75 994.25 1004.75 +7.75 2,127,507 2,620,243 +40,185
Dec09 090820 992.00 1003.25 990.00 1000.00 +7.50 4,424 43,498 +1,916
Total Volume and Open Interest 2,131,933 2,663,789 +42,100
NASDAQ 100(CME)
Sep09 090820 1597.80 1619.00 1591.80 1614.00 +15.20 2,879 20,785 +628
Dec09 090820 1611.50 1612.30 1611.50 1611.50 +15.20 2 29 -2
Mar10 090820 1610.50 1611.30 1610.50 1610.50 +15.20      
Total Volume and Open Interest 2,881 20,814 +626
NASDAQ 100 E-Mini(Globex)
Sep09 090820 1598.00 1620.30 1591.00 1614.00 +15.20 292,131 325,186 +3,375
Dec09 090820 1600.80 1616.30 1589.00 1611.50 +15.20 89 3,546 +9
Total Volume and Open Interest 292,221 328,745 +3,385
S & P Midcap 400(CME)
Sep09 090820 640.00 646.50 636.50 646.30 +6.50 12 2,846 +1
Dec09 090820 644.30 644.30 644.30 644.30 +6.50      
Mar10 090820 642.30 642.30 642.30 642.30 +6.50      
Total Volume and Open Interest 12 2,846 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090820 10325 10460 10305 10425 +135 10,392 35,638 +287
Dec09 090820 10430 10440 10425 10430 +140 0 2 +0
Total Volume and Open Interest 10,392 35,640 +287
Nikkei 225(SGX)
Sep09 090820 10170 10415 10110 10360 +175 97,271 218,090 +5,543
Dec09 090820 10080 10370 10070 10330 +185 107 1,741 +87
Mar10 090820 10340 10340 10340 10340 +175 20 75 +0
Total Volume and Open Interest 97,398 221,085 +5,630
CAC 40(EURONEXT)
Aug09 090820 3487.0 3516.5 3476.0 3506.0 +56.0 210,410 408,323 -39,798
Sep09 090820 3469.0 3510.5 3469.0 3500.5 +56.5 117,526 295,016 +88,927
Oct09 090820 3488.0 3500.5 3472.0 3500.5 +56.5 24 178 +13
Total Volume and Open Interest 327,975 706,145 +49,157
Hang Seng Index(HKFE)
Aug09 090820 20248 20490 20200 20284 +285 88,044 87,755 +1,125
Sep09 090820 20116 20400 20115 20186 +277 3,539 6,409 +1,616
Total Volume and Open Interest 92,053 96,262 +2,888
DAX(EUREX)
Sep09 090820 5288.0 5336.0 5266.0 5305.5 +73.5 136,127 148,378 -2,015
Dec09 090820 5296.0 5334.5 5275.0 5308.0 +73.5 1,214 19,085 +1
Mar10 090820 5302.0 5340.5 5284.5 5313.5 +73.5 130 1,670 +21
Total Volume and Open Interest 137,471 169,133 -1,993
FT-SE 100(EURONEXT)
Sep09 090820 4735.00 4765.50 4724.00 4753.00 +76.50 96,526 623,768 +2,765
Dec09 090820 4699.00 4729.00 4699.00 4721.50 +76.50 284 5,257 +69
Mar10 090820 4681.50 4685.50 4681.00 4684.00 +76.50 5 1,184 +5
Total Volume and Open Interest 96,815 630,699 +2,839
SPI 200(SFE)
Sep09 090820 4325.0 4399.0 4310.0 4321.0 -13.0 36,850 241,267 -1,021
Dec09 090820 4333.0 4392.0 4328.0 4331.0 -13.0 18 4,038 +7
Mar10 090820 4313.0 4313.0 4313.0 4313.0 -13.0 30 4,373 +0
Total Volume and Open Interest 37,148 250,969 -906
GSCI(CME)
Sep09 090820 472.00 472.75 467.00 467.00 -4.45 409 17,252 +35
Oct09 090820 475.00 481.00 475.00 475.00 -5.40 2 0 +0
Nov09 090820 482.00 488.00 482.00 482.00 -5.40 2 0 +0
Total Volume and Open Interest 413 17,252 +35
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.

Copyright © 2019 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259