Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 21, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090821 1006.00 1035.75 998.00 1023.00 +23.75 10,277 20,965 -83
Nov09 090821 957.50 988.00 951.75 973.00 +16.00 59,350 248,455 -965
Jan10 090821 959.00 989.00 955.00 975.75 +16.25 8,393 52,357 +1,154
Mar10 090821 960.00 985.75 954.75 974.75 +15.25 3,140 24,092 +258
May10 090821 955.25 980.00 951.00 970.00 +13.00 2,605 17,399 +158
Jul10 090821 960.75 981.75 957.50 972.50 +12.50 5,056 19,199 -242
Aug10 090821 965.00 965.00 954.00 965.00 +11.00 0 138 +0
Sep10 090821 951.00 951.00 951.00 951.00 +15.00 0 47 +0
Nov10 090821 932.50 943.25 922.50 931.00 +6.00 2,215 21,435 +439
Jan11 090821 936.00 936.00 931.00 936.00 +5.00 0 52 +0
Mar11 090821 938.00 938.00 933.00 938.00 +5.00 0 37 +0
May11 090821 939.00 939.00 934.00 939.00 +5.00 0 2 +0
Jul11 090821 940.00 940.00 934.00 940.00 +6.00 0 13 +0
Aug11 090821 939.00 939.00 928.00 939.00 +11.00      
Total Volume and Open Interest 91,053 404,872 +925
Soybean Meal(CBOT)
Sep09 090821 327.50 339.80 327.50 333.00 +6.10 20,821 27,492 -2,366
Oct09 090821 290.70 301.60 290.00 298.00 +7.60 7,267 26,889 +648
Dec09 090821 283.40 293.40 282.20 290.00 +6.60 23,623 70,880 -369
Jan10 090821 287.40 290.70 283.90 287.60 +5.80 2,327 9,476 +342
Mar10 090821 280.10 287.70 279.90 285.30 +5.10 1,157 8,081 +0
May10 090821 277.40 283.90 276.30 281.90 +3.90 1,050 9,485 +91
Jul10 090821 281.50 284.50 279.00 282.60 +3.70 691 4,381 +191
Aug10 090821 282.50 282.50 278.40 282.00 +3.60 86 1,071 +8
Sep10 090821 278.50 279.00 274.40 278.50 +4.10 109 828 +53
Oct10 090821 269.50 269.50 265.90 269.50 +3.60 46 648 -5
Total Volume and Open Interest 57,628 161,463 -1,207
Soybean Oil(CBOT)
Sep09 090821 35.93 36.65 35.40 36.33 +0.53 18,707 35,258 -3,609
Oct09 090821 36.12 36.83 35.71 36.53 +0.54 8,693 31,064 +1,350
Dec09 090821 36.41 37.25 36.00 36.94 +0.55 21,859 114,264 -663
Jan10 090821 36.70 37.61 36.39 37.29 +0.53 2,368 20,385 +393
Mar10 090821 36.86 37.86 36.86 37.50 +0.53 835 9,698 +311
May10 090821 37.00 37.93 36.78 37.62 +0.53 409 7,865 +34
Jul10 090821 36.94 38.09 36.94 37.73 +0.51 514 5,674 +58
Aug10 090821 36.99 37.78 36.99 37.78 +0.49 57 613 +7
Sep10 090821 37.04 37.83 37.04 37.83 +0.49 0 351 +0
Oct10 090821 37.09 37.88 37.09 37.88 +0.49 0 358 +0
Total Volume and Open Interest 53,754 233,250 -1,996
Canola(WCE)
Nov09 090821 423.6 429.8 419.0 423.7 +1.6 5,486 87,983 -2,239
Jan10 090821 432.9 433.7 423.7 427.8 +1.6 96 13,974 -17
Mar10 090821 437.1 437.1 425.4 430.9 +1.6 7 1,922 -3
May10 090821 434.3 434.3 434.3 434.3 +1.6 0 561 +0
Jul10 090821 439.2 439.2 439.2 439.2 +2.0 35 702 +25
Total Volume and Open Interest 5,649 105,243 -2,209
Corn(CBOT)
Sep09 090821 318.25 328.50 317.75 321.75 +3.25 34,627 104,506 -4,141
Dec09 090821 324.00 334.00 321.75 326.25 +2.25 66,261 498,660 +3,103
Mar10 090821 337.50 347.00 335.25 339.50 +2.25 8,396 106,142 +1,300
May10 090821 348.25 355.75 345.00 349.00 +2.25 1,350 24,470 +103
Jul10 090821 355.25 365.00 353.50 358.25 +3.00 2,248 57,896 +162
Sep10 090821 365.00 370.00 363.00 366.25 +3.00 327 9,108 +1
Dec10 090821 374.00 382.00 371.25 376.25 +3.25 3,006 59,956 +1,538
Mar11 090821 392.00 393.00 384.75 388.50 +3.25 51 1,451 +50
May11 090821 394.75 395.50 392.25 395.50 +3.25 0 23 +0
Jul11 090821 396.75 400.75 396.75 400.75 +3.25 11 921 +10
Total Volume and Open Interest 116,349 869,188 +2,163
Wheat(CBOT)
Sep09 090821 468.00 476.00 458.75 460.25 -8.75 11,249 52,700 -2,379
Dec09 090821 496.50 503.00 485.75 487.25 -9.25 21,113 190,735 +2,147
Mar10 090821 516.00 522.00 505.75 506.75 -8.75 2,384 30,968 +481
May10 090821 527.00 533.75 519.00 519.25 -8.50 306 4,044 +46
Jul10 090821 539.50 545.25 530.00 531.75 -8.00 1,439 43,238 -27
Sep10 090821 559.50 559.50 544.75 547.00 -7.50 180 568 +22
Total Volume and Open Interest 38,431 330,162 +752
Wheat(KCBT)
Sep09 090821 498.00 505.25 490.50 493.75 -5.00 4,799 16,075 -959
Dec09 090821 514.50 521.50 506.50 509.75 -5.25 5,232 58,679 +648
Mar10 090821 532.00 537.50 523.50 526.25 -5.25 841 10,778 +183
May10 090821 543.00 548.25 534.50 537.50 -5.25 31 1,875 +0
Jul10 090821 554.75 559.75 545.00 548.50 -5.25 341 11,465 +15
Sep10 090821 568.25 568.25 557.25 559.75 -5.25 13 675 -10
Total Volume and Open Interest 11,969 103,594 +364
Wheat(MGE)
Sep09 090821 538.00 543.25 528.00 532.00 -6.75 1,335 5,472 -205
Dec09 090821 551.00 557.00 539.50 544.00 -7.00 2,598 19,043 +638
Mar10 090821 570.00 572.75 557.50 561.25 -7.25 1,175 6,937 +211
May10 090821 581.50 582.00 568.00 571.75 -6.75 110 1,945 -29
Jul10 090821 585.25 592.50 578.00 579.75 -9.25 80 5,739 -34
Total Volume and Open Interest 5,352 40,650 +506
Oats(CBOT)
Sep09 090821 201.50 210.00 201.00 205.00 +2.50 507 1,303 -195
Dec09 090821 216.50 224.50 215.00 219.00 +2.50 956 10,371 +170
Mar10 090821 233.25 236.00 229.25 231.75 +2.50 102 1,801 -55
May10 090821 240.75 240.75 238.25 240.75 +2.50 3 90 +1
Total Volume and Open Interest 1,569 13,569 -78
Rough Rice(CBOT)
Sep09 090821 13.10 13.23 13.09 13.12 -0.06 168 2,608 -131
Nov09 090821 13.40 13.48 13.34 13.38 -0.06 700 6,560 +237
Jan10 090821 13.59 13.68 13.59 13.62 -0.04 44 775 +27
Mar10 090821 13.90 13.92 13.83 13.86 -0.05 33 954 +4
Total Volume and Open Interest 980 11,288 +155
Live Cattle(CME)
Aug09 090821 84.800 85.100 84.600 85.000 +0.200 856 6,581 -477
Oct09 090821 88.800 89.100 88.500 88.600 -0.230 6,537 108,899 -382
Dec09 090821 88.600 88.885 88.100 88.150 -0.450 3,768 64,376 +820
Feb10 090821 88.500 88.750 88.050 88.080 -0.420 2,685 25,232 +456
Apr10 090821 90.180 90.400 89.800 89.950 -0.150 1,157 16,859 +434
Jun10 090821 87.000 87.100 86.600 86.850 -0.050 281 7,207 +34
Total Volume and Open Interest 15,346 231,396 +882
Feeder Cattle(CME)
Aug09 090821 101.000 101.000 100.000 100.150 -0.900 328 2,274 -183
Sep09 090821 101.080 101.180 100.500 100.700 -0.400 473 5,273 -65
Oct09 090821 101.100 101.180 100.430 100.635 -0.565 485 10,210 +55
Nov09 090821 101.200 101.350 100.500 100.785 -0.515 208 3,272 +57
Jan10 090821 101.700 101.800 101.230 101.580 -0.270 128 1,312 +69
Mar10 090821 101.350 101.650 100.950 101.600 unch 12 629 +2
Apr10 090821 102.200 102.250 101.980 102.050 -0.150 28 92 +14
Total Volume and Open Interest 1,677 23,307 -39
Lean Hogs(CME)
Oct09 090821 46.900 48.050 46.535 47.850 +0.920 10,187 55,153 -1,157
Dec09 090821 45.830 47.550 45.735 47.330 +1.180 7,928 39,128 -934
Feb10 090821 52.300 54.000 52.300 53.580 +1.000 3,692 21,661 -422
Apr10 090821 56.985 58.130 56.535 57.950 +1.370 775 7,427 -23
May10 090821 62.485 63.900 62.485 63.830 +1.345 35 787 -14
Jun10 090821 66.200 68.225 65.750 68.200 +1.770 816 4,533 +66
Jul10 090821 66.000 67.400 65.700 67.400 +1.600 138 878 -17
Aug10 090821 65.400 66.200 65.400 66.180 +1.430 13 563 +1
Total Volume and Open Interest 23,597 130,252 -2,498
Class III Milk(CME)
Aug09 090821 11.25 11.25 11.21 11.21 -0.03 45 4,054 -4
Sep09 090821 12.90 13.01 12.90 13.00 +0.10 416 4,063 -76
Oct09 090821 13.33 13.51 13.25 13.45 +0.20 379 3,751 -15
Nov09 090821 13.35 13.46 13.26 13.44 +0.18 309 3,649 +43
Dec09 090821 13.40 13.67 13.40 13.64 +0.24 157 3,425 +94
Total Volume and Open Interest 1,535 25,739 +140
Cocoa(ICE)
Sep09 090821 2931 2982 2923 2949 +41 51 235 -49
Dec09 090821 2911 2985 2898 2960 +45 3,929 59,755 -50
Mar10 090821 2950 3002 2949 2980 +44 456 29,166 +12
May10 090821 2960 3003 2960 2990 +43 116 7,082 +20
Jul10 090821 2965 3018 2965 2999 +42 18 3,505 -2
Sep10 090821 3012 3012 3001 3001 +40 4 2,758 +4
Dec10 090821 3010 3010 3006 3006 +32 0 1,830 +0
Total Volume and Open Interest 4,574 109,974 -65
Coffee "C"(ICE)
Sep09 090821 122.00 125.60 122.00 123.70 +1.00 3,474 2,756 -6,311
Dec09 090821 125.75 128.50 125.00 125.05 -0.75 9,739 65,909 +286
Mar10 090821 128.50 131.00 127.95 128.00 -0.70 700 15,642 -9
May10 090821 130.00 130.00 129.85 129.85 -0.75 101 6,484 +4
Jul10 090821 132.80 132.80 131.70 131.70 -0.80 37 1,810 +25
Sep10 090821 134.60 134.60 133.55 133.55 -0.80 1 1,944 +1
Total Volume and Open Interest 14,094 96,251 -6,042
Orange Juice(ICE)
Sep09 090821 94.50 97.25 94.50 95.30 unch 1,022 4,385 -774
Nov09 090821 99.00 100.80 98.25 98.65 unch 883 22,730 +180
Jan10 090821 104.00 104.00 101.45 101.85 unch 53 1,386 -87
Mar10 090821 105.10 105.35 105.05 105.10 +0.05 16 2,489 +0
May10 090821 108.00 108.25 107.90 107.90 +0.05 42 280 +40
Jul10 090821 109.50 109.50 109.50 109.50 +0.05 0 58 +0
Total Volume and Open Interest 2,016 31,509 -641
Sugar #11(ICE)
Oct09 090821 21.80 22.58 21.22 21.84 -0.13 66,058 294,852 -4,630
Mar10 090821 23.20 24.06 22.70 23.29 -0.14 45,375 233,512 +1,635
May10 090821 22.14 22.63 21.48 21.98 -0.16 13,880 47,271 +495
Jul10 090821 20.62 21.08 19.98 20.50 -0.22 10,049 107,372 +750
Oct10 090821 20.20 20.65 19.72 20.10 -0.20 2,534 74,396 +9
Total Volume and Open Interest 141,746 849,231 -1,697
London Cocoa(LCE)
Sep09 090821 1819 1885 1819 1872 +39 2,157 38,931 -413
Dec09 090821 1835 1890 1835 1882 +33 3,535 44,065 -1,216
Mar10 090821 1839 1888 1839 1881 +27 714 31,076 -101
May10 090821 1850 1890 1848 1880 +25 747 23,131 +444
Jul10 090821 1860 1878 1858 1873 +25 10 7,568 +0
Sep10 090821 1856 1886 1856 1873 +27 14 3,221 +0
Dec10 090821 1870 1870 1870 1870 +27 0 714 +0
Total Volume and Open Interest 6,056 169,545 +0
London Sugar(LCE)
Oct09 090821 551.00 565.70 539.00 553.00 -3.00 2,821 36,717 -379
Dec09 090821 571.60 586.70 561.00 574.00 -3.40 975 14,031 +172
Mar10 090821 591.20 602.30 579.00 591.50 -5.50 1,306 16,887 +302
May10 090821 579.90 585.10 564.50 577.00 -6.00 179 6,146 +0
Aug10 090821 540.20 562.30 539.20 551.50 -5.50 96 5,969 +22
Total Volume and Open Interest 5,418 82,889 +157
Cotton(ICE)
Oct09 090821 56.73 58.05 56.39 56.45 -0.17 74 1,794 -13
Dec09 090821 58.95 60.34 58.53 58.63 -0.12 4,927 96,131 -1,115
Mar10 090821 61.24 62.15 61.10 61.12 -0.07 674 21,231 +530
May10 090821 62.92 62.92 62.39 62.39 -0.09 16 1,570 -4
Jul10 090821 64.71 64.71 63.58 63.58 -0.05 16 3,554 +11
Oct10 090821 64.88 64.88 64.88 64.88 -0.12 0 15 +0
Total Volume and Open Interest 5,756 126,868 -544
Lumber(CME)
Sep09 090821 183.2 186.5 180.0 180.6 -3.3 707 2,546 -205
Nov09 090821 176.3 177.7 170.3 171.8 -2.8 429 4,477 -19
Jan10 090821 195.1 196.2 190.7 195.0 -0.9 68 1,391 +27
Mar10 090821 208.2 208.3 205.7 206.7 -0.3 4 77 +3
Total Volume and Open Interest 1,208 8,504 -194
Crude Oil(NYM)
Oct09 090821 72.88 74.72 72.03 73.89 +0.98 241,477 265,834 -2,396
Nov09 090821 73.79 75.50 72.94 74.82 +1.05 65,112 121,051 -1,228
Dec09 090821 74.53 76.16 73.75 75.48 +0.96 55,195 162,015 -5,481
Jan10 090821 75.08 76.55 75.08 76.13 +0.89 17,071 38,274 -105
Feb10 090821 76.80 77.02 76.55 76.72 +0.82 6,541 30,503 +603
Mar10 090821 76.52 77.42 76.42 77.27 +0.81 5,816 21,004 -471
Apr10 090821 76.74 77.82 76.74 77.76 +0.81 3,758 12,628 -156
May10 090821 78.32 78.32 78.22 78.23 +0.81 2,593 13,311 -170
Jun10 090821 77.96 79.24 77.60 78.68 +0.82 9,251 75,197 +184
Jul10 090821 78.12 79.30 78.12 79.03 +0.82 2,210 31,360 -755
Aug10 090821 79.05 79.35 79.05 79.29 +0.82 1,803 10,592 -310
Sep10 090821 79.55 79.56 79.55 79.56 +0.82 3,073 19,038 +383
Oct10 090821 79.84 79.84 79.84 79.84 +0.82 947 9,448 +85
Nov10 090821 80.13 80.13 80.13 80.13 +0.83 1,802 9,135 -331
Dec10 090821 79.50 80.83 79.50 80.43 +0.83 13,258 95,862 -2,656
Jan11 090821 80.59 80.59 80.59 80.59 +0.83 281 9,389 +9
Total Volume and Open Interest 433,264 1,138,661 -32,616
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 090821 72.900 74.725 71.950 73.900 +1.000 9,257 4,135 +637
Nov09 090821 73.900 75.475 72.900 74.825 +1.050 331 416 +84
Dec09 090821 74.725 76.000 74.500 75.475 +0.950 69 382 +12
Jan10 090821 75.850 76.225 75.850 76.125 +0.875 8 117 +1
Feb10 090821 76.725 76.725 76.725 76.725 +0.825 0 103 +0
Mar10 090821 77.375 77.375 77.275 77.275 +0.825 0 5 +0
Apr10 090821 77.750 77.750 77.750 77.750 +0.800 0 1 +0
May10 090821 78.225 78.225 78.225 78.225 +0.800      
Total Volume and Open Interest 9,669 5,249 +738
Heating Oil(NYM)
Sep09 090821 189.00 192.82 187.34 190.49 +1.97 23,230 35,652 -2,891
Oct09 090821 191.25 195.28 190.00 192.87 +1.74 23,009 65,297 +1,161
Nov09 090821 193.73 197.53 193.26 195.29 +1.64 5,929 36,514 +810
Dec09 090821 196.82 200.29 196.10 197.79 +1.53 7,639 45,611 +436
Jan10 090821 199.34 202.36 199.34 200.52 +1.48 2,819 23,957 +483
Feb10 090821 203.31 203.31 202.30 202.52 +1.43 2,147 15,944 +11
Mar10 090821 203.83 204.20 203.50 203.62 +1.33 2,998 12,906 +1,148
Apr10 090821 204.00 204.60 203.75 204.32 +1.28 854 7,960 +153
May10 090821 205.00 205.17 205.00 205.17 +1.28 860 8,678 -143
Jun10 090821 205.20 206.97 205.20 206.27 +1.28 1,511 19,998 -265
Jul10 090821 207.97 207.97 207.97 207.97 +1.23 856 4,020 +59
Aug10 090821 209.67 209.67 209.67 209.67 +1.18 668 1,913 -342
Total Volume and Open Interest 74,004 319,175 +1,178
Gasoline(NYMEX)
Sep09 090821 198.78 201.20 196.40 199.56 +1.34 30,889 45,439 -5,163
Oct09 090821 188.00 190.65 186.59 189.06 +1.67 30,231 70,100 +2,248
Nov09 090821 187.54 189.34 186.65 188.69 +1.90 10,451 31,443 +1,094
Dec09 090821 187.81 190.70 187.80 189.84 +2.06 6,304 30,770 +52
Jan10 090821 191.50 193.00 189.90 192.04 +2.19 3,428 13,338 +998
Feb10 090821 193.71 194.50 193.25 194.33 +2.19 820 4,138 +142
Mar10 090821 196.02 196.80 194.64 196.61 +2.19 637 5,742 +100
Apr10 090821 208.00 209.81 208.00 209.81 +2.19 541 5,280 +101
May10 090821 209.31 211.01 209.31 211.01 +2.19 205 3,503 -19
Jun10 090821 210.05 211.69 210.05 211.41 +2.19 170 3,933 -22
Total Volume and Open Interest 84,087 222,453 -436
e-miNY RBOB Gasoline(NYM)
Sep09 090821 199.56 199.56 199.56 199.56 +1.34 0 2 +0
Oct09 090821 189.06 189.06 189.06 189.06 +1.67      
Nov09 090821 188.69 188.69 188.69 188.69 +1.90      
Dec09 090821 189.84 189.84 189.84 189.84 +2.06 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090821 2.930 2.993 2.776 2.804 -0.141 115,828 69,265 -7,250
Oct09 090821 3.318 3.370 3.210 3.225 -0.095 71,429 183,276 +5,999
Nov09 090821 4.230 4.304 4.182 4.197 -0.044 22,590 83,620 +1,806
Dec09 090821 5.042 5.119 5.000 5.027 -0.025 12,606 50,957 -130
Jan10 090821 5.320 5.386 5.291 5.315 -0.027 9,503 57,016 +944
Feb10 090821 5.435 5.435 5.348 5.365 -0.021 2,187 23,034 +298
Mar10 090821 5.436 5.436 5.333 5.360 -0.009 3,419 36,783 -555
Apr10 090821 5.333 5.384 5.311 5.340 -0.001 2,111 41,453 +165
May10 090821 5.380 5.446 5.380 5.405 +0.002 386 20,020 -37
Jun10 090821 5.505 5.617 5.475 5.507 +0.004 251 10,009 +7
Jul10 090821 5.630 5.664 5.600 5.629 +0.006 340 10,118 +42
Aug10 090821 5.752 5.771 5.720 5.726 +0.007 353 8,123 +19
Sep10 090821 5.770 5.825 5.770 5.797 +0.008 118 7,414 +44
Oct10 090821 5.890 5.949 5.890 5.920 +0.009 1,564 20,143 +56
Nov10 090821 6.349 6.352 6.295 6.325 +0.014 245 6,522 +211
Dec10 090821 6.680 6.753 6.680 6.710 +0.019 229 13,249 +9
Total Volume and Open Interest 244,240 758,530 +2,044
Brent Crude Oil(ICE)
Oct09 090821 73.55 74.97 72.65 74.19 +0.86 91,800 183,699 -31,781
Nov09 090821 74.00 75.63 73.37 74.85 +0.86 36,684 101,172 -5,770
Dec09 090821 74.67 76.29 74.00 75.52 +0.85 33,684 110,985 -2,393
Jan10 090821 75.05 76.69 75.05 76.13 +0.82 6,876 31,970 +108
Feb10 090821 75.66 77.19 75.66 76.71 +0.79 3,711 20,337 +139
Mar10 090821 77.26 78.09 76.94 77.27 +0.75 2,725 15,853 -34
Apr10 090821 76.79 78.63 76.79 77.80 +0.74 2,062 8,667 -37
May10 090821 77.28 79.13 77.28 78.29 +0.73 1,083 6,221 +152
Jun10 090821 77.71 79.58 77.71 78.74 +0.74 2,222 44,353 +354
Jul10 090821 79.15 79.15 79.10 79.10 +0.74 698 9,417 -47
Aug10 090821 79.41 79.41 79.41 79.41 +0.75 189 6,262 -4
Sep10 090821 79.69 79.69 79.69 79.69 +0.72 285 3,979 +11
Oct10 090821 79.96 79.96 79.96 79.96 +0.72 469 3,425 -32
Nov10 090821 80.22 80.22 80.22 80.22 +0.70 452 3,576 +50
Total Volume and Open Interest 190,762 703,712 -37,527
Gas Oil(ICE)
Sep09 090821 600.25 611.00 594.25 601.75 -2.00 41,664 80,410 -14,278
Oct09 090821 607.00 617.50 600.75 608.25 -1.50 35,748 81,294 -1,241
Nov09 090821 608.50 623.50 608.50 614.75 -1.50 14,308 41,215 +2,167
Dec09 090821 615.50 629.75 615.00 621.75 -1.25 16,150 65,574 +1,487
Jan10 090821 623.00 636.50 623.00 629.00 -1.50 3,028 47,209 +215
Feb10 090821 630.25 642.75 630.25 635.25 -1.50 1,537 20,942 -264
Mar10 090821 635.00 648.00 635.00 640.50 -1.75 1,336 20,600 +146
Apr10 090821 640.75 653.50 640.75 646.00 -2.00 976 11,727 +65
May10 090821 646.25 658.75 645.75 651.25 -2.25 611 11,251 -135
Jun10 090821 651.25 663.75 650.75 656.25 -2.25 2,421 31,778 +199
Total Volume and Open Interest 124,707 520,094 -9,833
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090821 1.597 1.616 1.597 1.611 +0.029 64 312 -25
Oct09 090821 1.570 1.585 1.565 1.580 +0.018 30 479 +19
Nov09 090821 1.570 1.579 1.565 1.577 +0.017 23 323 +13
Dec09 090821 1.570 1.579 1.565 1.579 +0.019 5 315 +2
Jan10 090821 1.575 1.595 1.570 1.592 +0.023 31 588 +16
Feb10 090821 1.575 1.604 1.575 1.582 +0.015 112 462 +8
Mar10 090821 1.580 1.600 1.580 1.586 +0.015 113 597 +4
Total Volume and Open Interest 544 4,196 +84
WTI Crude Oil(ICE)
Oct09 090821 73.10 74.71 72.05 73.89 +0.98 64,044 98,258 -17,547
Nov09 090821 73.56 75.50 73.08 74.82 +1.05 28,831 50,566 +864
Dec09 090821 74.40 76.15 74.19 75.48 +0.96 21,497 76,741 -1,290
Jan10 090821 75.95 76.79 75.53 76.13 +0.89 3,660 18,445 -170
Feb10 090821 76.64 77.26 76.36 76.72 +0.82 3,280 15,099 -964
Mar10 090821 77.37 77.91 76.91 77.27 +0.81 2,328 7,313 -409
Apr10 090821 77.84 78.36 77.39 77.76 +0.81 1,644 4,694 -8
May10 090821 78.00 78.80 77.86 78.23 +0.81 1,287 5,605 -81
Jun10 090821 78.48 79.23 78.19 78.68 +0.82 2,353 23,547 +422
Jul10 090821 79.03 79.03 79.03 79.03 +0.82 381 26,140 -9
Aug10 090821 79.29 79.29 79.29 79.29 +0.82 168 6,711 +5
Sep10 090821 79.56 79.56 79.56 79.56 +0.82 113 7,656 -17
Oct10 090821 79.84 79.84 79.84 79.84 +0.82 124 4,691 -5
Nov10 090821 80.13 80.13 80.13 80.13 +0.83 291 3,817 +481
Dec10 090821 80.15 80.65 80.15 80.43 +0.83 5,410 63,774 -92
Jan11 090821 80.59 80.59 80.59 80.59 +0.83 130 6,768 +105
Total Volume and Open Interest 136,221 494,372 -18,167
US Dollar Index(ICE)
Sep09 090821 78.455 78.650 77.810 78.100 -0.350 3,909 23,235 +74
Dec09 090821 78.800 78.915 78.110 78.400 -0.340 56 2,292 +12
Mar10 090821 78.575 78.640 78.430 78.640 -0.375 0 4 +0
Total Volume and Open Interest 3,965 25,531 +86
Australian Dollar(CME)
Sep09 090821 83.00 83.83 82.01 83.28 +0.33 57,839 101,788 +1,070
Dec09 090821 82.20 83.23 81.45 82.68 +0.32 126 1,001 +25
Mar10 090821 82.03 82.03 81.70 82.03 +0.33 0 15 +0
Total Volume and Open Interest 57,965 102,805 +1,095
British Pound(CME)
Sep09 090821 165.04 166.27 164.16 164.80 -0.26 79,835 92,959 +703
Dec09 090821 164.91 166.23 164.19 164.79 -0.27 95 2,105 +31
Mar10 090821 164.80 165.95 164.38 164.80 -0.24 0 11 +0
Total Volume and Open Interest 79,930 95,139 +734
Canadian Dollar(CME)
Sep09 090821 91.93 92.93 91.37 92.38 +0.52 55,383 89,884 -12
Dec09 090821 91.96 92.93 91.41 92.40 +0.53 264 4,015 +52
Mar10 090821 92.25 92.49 91.62 92.40 +0.53 8 751 -3
Jun10 090821 92.41 92.41 91.88 92.41 +0.53 0 186 +0
Total Volume and Open Interest 55,655 95,032 +37
Japanese Yen(CME)
Sep09 090821 106.14 107.07 105.59 106.13 -0.16 64,996 77,776 -672
Dec09 090821 106.25 107.12 105.67 106.20 -0.16 237 775 +107
Mar10 090821 106.33 107.02 106.10 106.33 -0.16 4 36 -2
Total Volume and Open Interest 65,237 78,589 -567
Swiss Franc(CME)
Sep09 090821 94.05 94.87 93.86 94.62 +0.51 23,682 39,719 +1,147
Dec09 090821 94.00 94.87 93.98 94.71 +0.51 7 413 +5
Mar10 090821 94.84 94.84 94.33 94.84 +0.51 0 10 +0
Total Volume and Open Interest 23,689 40,142 +1,152
EuroFX(CME)
Sep09 090821 142.47 143.78 142.08 143.36 +0.80 163,412 122,320 -3,904
Dec09 090821 142.61 143.75 142.09 143.35 +0.80 1,280 3,931 -269
Mar10 090821 143.51 143.51 142.32 143.34 +0.80 2 393 +2
Total Volume and Open Interest 164,696 126,650 -4,170
Mexican Peso(CME)
Sep09 090821 774.0 780.5 772.0 776.8 +3.2 17,224 93,406 -227
Oct09 090821 771.5 771.5 768.2 771.5 +3.2      
Total Volume and Open Interest 17,587 96,122 +201
Brazilian Real(CME)
Sep09 090821 545.40 545.40 541.70 545.40 +3.70 85 2,051 -83
Oct09 090821 542.70 542.70 539.00 542.70 +3.70      
Nov09 090821 539.55 539.55 535.75 539.55 +3.80      
Dec09 090821 536.75 536.75 532.95 536.75 +3.80 0 69 +0
Total Volume and Open Interest 85 2,120 -83
30-Year T-Bonds(CBOT)
Sep09 090821 120~090 120~310 118~180 118~260 -1~160 211,404 661,361 -6,438
Dec09 090821 119~060 119~220 117~100 117~180 -1~160 19,902 77,654 +12,528
Mar10 090821 116~180 118~020 116~180 116~180 -1~160 9 47 +4
Total Volume and Open Interest 231,315 739,065 +6,094
10-Year T-Notes(CBOT)
Sep09 090821 118~040 118~185 117~010 117~050 -0~305 643,131 1,093,769 -12,697
Dec09 090821 116~235 117~040 115~180 115~215 -1~000 31,374 59,479 +23,722
Mar10 090821 114~215 115~215 114~215 114~215 -1~000      
Total Volume and Open Interest 674,505 1,153,248 +11,025
5-Year T-Notes(CBOT)
Sep09 090821 116~014 116~047 115~048 115~058 -0~082 361,002 769,890 -19,748
Dec09 090821 115~007 115~007 114~010 114~020 -0~084 31,277 83,127 +25,089
Mar10 090821 114~020 114~104 114~020 114~020 -0~084      
Total Volume and Open Interest 392,279 853,017 +5,341
2 Year T-Notes(CBOT)
Sep09 090821 108~077 108~086 108~048 108~057 -0~019 163,128 734,001 +4,118
Dec09 090821 108~000 108~000 107~090 107~099 -0~022 29,709 69,272 +17,971
Mar10 090821 107~099 107~121 107~099 107~099 -0~022      
Total Volume and Open Interest 192,837 803,273 +22,089
Eurodollars(CME)
Sep09 090821 99.588 99.603 99.585 99.592 +0.010 106,873 980,361 +2,187
Dec09 090821 99.445 99.465 99.395 99.410 -0.025 142,542 954,977 +3,613
Mar10 090821 99.190 99.215 99.090 99.115 -0.065 151,625 960,254 +2,755
Jun10 090821 98.795 98.825 98.650 98.680 -0.105 171,753 677,099 -5,631
Sep10 090821 98.370 98.410 98.195 98.225 -0.140 191,353 626,420 +494
Dec10 090821 97.960 98.005 97.755 97.790 -0.165 161,069 709,055 +4,092
Mar11 090821 97.600 97.655 97.385 97.425 -0.170 126,505 406,650 +10,049
Jun11 090821 97.250 97.320 97.050 97.090 -0.170 92,805 382,486 +1,026
Sep11 090821 96.965 97.030 96.765 96.805 -0.165 40,728 239,866 +4,072
Dec11 090821 96.725 96.760 96.500 96.535 -0.160 30,911 176,523 +339
Mar12 090821 96.520 96.575 96.300 96.335 -0.160 29,750 142,247 -341
Jun12 090821 96.345 96.385 96.120 96.150 -0.160 29,036 125,954 +1,058
Sep12 090821 96.215 96.225 95.960 95.995 -0.155 8,484 67,849 -142
Dec12 090821 96.045 96.085 95.805 95.835 -0.155 6,904 59,464 -674
Mar13 090821 95.940 95.985 95.705 95.735 -0.155 6,617 62,202 +436
Jun13 090821 95.855 95.880 95.595 95.625 -0.155 7,676 32,758 -313
Sep13 090821 95.755 95.775 95.485 95.520 -0.155 4,066 39,686 +303
Dec13 090821 95.585 95.655 95.370 95.400 -0.155 4,178 29,350 -496
Total Volume and Open Interest 1,322,740 6,801,563 +23,686
30 Day Federal Funds(CBOT)
Aug09 090821 99.832 99.835 99.830 99.832 -0.003 971 53,013 -665
Sep09 090821 99.825 99.825 99.815 99.825 unch 1,605 34,940 -514
Oct09 090821 99.810 99.815 99.805 99.810 unch 2,081 35,215 -507
Nov09 090821 99.800 99.805 99.785 99.795 -0.005 3,111 49,409 +100
Dec09 090821 99.790 99.800 99.770 99.780 -0.010 2,547 39,411 -512
Jan10 090821 99.775 99.790 99.755 99.765 -0.010 8,587 37,679 +2,794
Total Volume and Open Interest 32,652 388,984 -1,528
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 090821 99.465 99.465 99.465 99.465 unch 0 6,684 +8
Dec09 090821 99.490 99.490 99.490 99.490 unch 0 730 +0
Mar10 090821 99.510 99.510 99.510 99.510 unch 0 604 +0
Jun10 090821 99.510 99.510 99.510 99.510 unch      
Sep10 090821 99.460 99.460 99.460 99.460 +0.025      
Dec10 090821 99.415 99.415 99.415 99.415 +0.025      
Mar11 090821 99.330 99.330 99.330 99.330 +0.025      
Jun11 090821 99.270 99.270 99.270 99.270 +0.025      
Sep11 090821 99.295 99.295 99.295 99.295 +0.065      
Dec11 090821 99.100 99.100 99.100 99.100 +0.065      
Total Volume and Open Interest 0 8,018 +8
3-Mth Euro-Yen(SGX)
Sep09 090821 99.47 99.47 99.46 99.46 unch 590 12,631 +10
Dec09 090821 99.49 99.49 99.49 99.49 unch 100 3,095 +0
Mar10 090821 99.52 99.52 99.52 99.52 +0.03 0 3,290 +0
Jun10 090821 99.52 99.52 99.52 99.52 +0.05 0 1,602 +0
Sep10 090821 99.44 99.48 99.44 99.48 +0.06 0 482 +65
Dec10 090821 99.44 99.44 99.44 99.44 +0.07 0 422 +2
Mar11 090821 99.36 99.36 99.36 99.36 +0.07 0 412 +0
Jun11 090821 99.29 99.29 99.29 99.29 +0.06 0 52 +0
Total Volume and Open Interest 690 23,509 +77
Japanese Gov't Bonds(SGX)
Sep09 090821 138.75 139.36 138.75 139.19 +0.46      
Dec09 090821 138.69 138.69 138.69 138.69 +0.46 4 5 +0
Mar10 090821 138.46 138.46 138.46 138.46 +0.46      
Total Volume and Open Interest 1,527 14,311 +166
Euro-Bund(EUREX)
Sep09 090821 122.74 122.85 121.86 122.03 -0.49 541,456 888,410 +21,014
Dec09 090821 121.31 121.31 120.50 120.61 -0.48 4,772 26,361 +1,619
Mar10 090821 120.94 120.95 120.28 120.28 -0.49 102 19 +1
Total Volume and Open Interest 546,330 914,790 +22,634
Euro-Bobl(EUREX)
Sep09 090821 116.33 116.40 115.66 115.75 -0.45 329,261 607,549 +8,431
Dec09 090821 114.97 114.97 114.27 114.33 -0.46 1,928 16,736 +1,064
Mar10 090821 114.22 114.22 114.22 114.22 -0.45      
Total Volume and Open Interest 331,189 624,285 +9,495
3-Mth Euribor(EUREX)
Sep09 090821 99.180 99.185 99.175 99.185 -0.005 85 17,983 +22
Dec09 090821 99.065 99.065 99.060 99.060 -0.015 45 6,090 +25
Mar10 090821 98.845 98.845 98.825 98.825 -0.045 27 2,743 +0
Total Volume and Open Interest 300 34,354 +70
Long Gilt(LIFFE)
Sep09 090821 119~23 119~23 118~29 119~06 -0~08 53,443 252,438 +2,551
Dec09 090821 118~04 118~04 117~14 117~20 -0~08 1,956 6,217 +1,471
Total Volume and Open Interest 55,399 258,655 +4,022
3-Mth Short Sterling(LIFFE)
Sep09 090821 99.39 99.41 99.36 99.39 unch 64,773 300,065 +22,012
Dec09 090821 99.21 99.23 99.16 99.21 +0.01 48,729 301,527 -4,558
Mar10 090821 98.83 98.87 98.78 98.82 -0.01 37,031 338,304 -1,679
Jun10 090821 98.36 98.38 98.27 98.31 -0.03 41,889 287,545 -5,682
Sep10 090821 97.85 97.86 97.73 97.78 -0.03 45,241 256,217 -318
Dec10 090821 97.33 97.36 97.21 97.26 -0.03 34,448 299,004 +5,393
Total Volume and Open Interest 304,131 2,294,169 +17,486
3-Mth Euribor(LIFFE)
Sep09 090821 99.185 99.190 99.165 99.185 -0.005 86,071 630,334 -2,551
Dec09 090821 99.070 99.085 99.040 99.060 -0.015 84,423 543,573 +282
Mar10 090821 98.880 98.890 98.795 98.825 -0.045 75,269 438,666 +1,497
Total Volume and Open Interest 544,667 3,080,428 +6,218
3-Mth Aus T-Bills(SFE)
Sep09 090821 96.66 96.69 96.65 96.68 +0.02 10,714 273,133 -557
Dec09 090821 96.19 96.25 96.18 96.21 +0.02 18,826 303,406 -597
Mar10 090821 95.61 95.70 95.61 95.66 +0.03 4,671 164,210 -2,451
Jun10 090821 95.14 95.23 95.14 95.20 +0.04 2,960 98,577 -532
Sep10 090821 94.81 94.88 94.81 94.86 +0.03 2,198 61,029 -406
Dec10 090821 94.61 94.66 94.60 94.65 +0.03 1,143 41,990 +458
Mar11 090821 94.50 94.50 94.48 94.49 +0.02 402 19,469 +183
Jun11 090821 94.33 94.38 94.33 94.36 +0.01 420 15,845 +220
Sep11 090821 94.25 94.25 94.23 94.23 +0.01 101 5,548 +0
Dec11 090821 94.10 94.12 94.10 94.12 +0.01 1 1,491 +1
Total Volume and Open Interest 41,436 986,196 -3,681
10-Year Aus T-Bonds(SFE)
Sep09 090821 94.55 94.65 94.54 94.61 +0.05 28,075 390,625 +9,049
Dec09 090821 94.61 94.61 94.61 94.61 +0.05      
Total Volume and Open Interest 28,075 390,625 +9,049
3-Year Aus T-Bonds(SFE)
Sep09 090821 95.07 95.18 95.05 95.13 +0.04 63,996 781,866 +14,267
Dec09 090821 95.13 95.13 95.13 95.13 +0.04      
Total Volume and Open Interest 63,996 781,866 +14,267
Gold(CMX)
Aug09 090821 957.0 957.6 952.6 953.2 +12.9 35 271 -182
Oct09 090821 941.2 958.5 938.2 953.4 +12.8 2,458 21,825 +574
Dec09 090821 941.9 959.9 939.2 954.7 +13.0 52,319 247,358 -2,634
Feb10 090821 942.5 958.3 941.0 956.0 +13.0 480 19,712 +22
Apr10 090821 959.2 961.6 956.8 957.3 +13.1 613 19,846 +19
Jun10 090821 943.6 960.5 943.6 958.8 +13.2 640 11,490 -542
Aug10 090821 947.9 962.4 947.9 960.6 +13.4 0 7,538 +0
Oct10 090821 962.7 962.7 962.7 962.7 +13.5 0 3,570 +0
Dec10 090821 967.5 967.5 964.6 965.4 +13.7 331 10,569 +93
Feb11 090821 968.5 968.5 968.5 968.5 +14.0 0 1,012 +0
Apr11 090821 971.9 971.9 971.9 971.9 +14.3 300 347 +250
Jun11 090821 975.7 975.7 975.7 975.7 +14.5 0 7,922 +0
Total Volume and Open Interest 57,354 371,771 -2,454
Silver(CMX)
Sep09 090821 1391.5 1429.0 1371.0 1416.4 +28.4 21,189 33,560 -2,328
Dec09 090821 1395.5 1432.0 1375.0 1419.9 +28.6 9,890 43,128 +1,339
Mar10 090821 1427.0 1427.0 1421.0 1423.3 +28.9 70 6,482 +28
May10 090821 1425.4 1425.4 1425.4 1425.4 +29.0 3 2,213 +2
Jul10 090821 1413.5 1430.5 1413.5 1427.4 +29.0 0 2,858 +0
Sep10 090821 1429.5 1429.5 1429.5 1429.5 +29.1 0 2,130 +0
Dec10 090821 1415.0 1438.0 1415.0 1434.2 +29.5 21 3,500 +0
Total Volume and Open Interest 31,341 101,220 -862
Platinum(NYMEX)
Oct09 090821 1242.9 1260.0 1230.6 1259.2 +17.2 1,214 24,757 -70
Jan10 090821 1257.7 1265.0 1257.7 1263.9 +16.9 39 1,449 +19
Apr10 090821 1271.0 1271.0 1271.0 1271.0 +16.9 2 98 +2
Total Volume and Open Interest 1,255 26,304 -49
Palladium(NYMEX)
Sep09 090821 274.75 286.00 271.50 284.95 +9.70 2,155 8,214 -1,659
Dec09 090821 274.30 287.30 272.75 286.25 +9.65 1,898 11,760 +1,616
Mar10 090821 287.60 287.60 287.60 287.60 +9.65 10 119 +10
Total Volume and Open Interest 4,063 20,093 -33
Copper(CMX)
Sep09 090821 274.40 288.95 270.75 288.05 +13.90 22,794 23,991 -3,005
Dec09 090821 275.70 290.25 272.00 289.40 +14.00 10,043 72,933 +2,121
Mar10 090821 278.60 289.00 278.60 288.95 +13.95 614 7,483 +407
May10 090821 280.00 288.55 280.00 288.55 +13.85 49 1,364 +44
Jul10 090821 287.85 287.85 287.85 287.85 +13.85 4 1,427 +0
Total Volume and Open Interest 34,147 115,912 -542
DJIA Index(CBOT)
Sep09 090821 9320 9508 9252 9489 +169 1,397 10,869 -991
Dec09 090821 9400 9429 9400 9429 +170 1 670 +1
Mar10 090821 9377 9377 9208 9377 +169 0 2 +0
Jun10 090821 9329 9329 9160 9329 +169      
Total Volume and Open Interest 1,398 11,541 -990
E-mini DJIA Index(CBOT)
Sep09 090821 9318 9508 9249 9489 +169 110,512 69,644 -2,213
Dec09 090821 9255 9445 9192 9429 +170 193 562 +17
Mar10 090821 9310 9377 9310 9377 +169 0 31 +0
Jun10 090821 9329 9329 9329 9329 +169      
Total Volume and Open Interest 110,705 70,237 -2,196
S & P 500(CME)
Sep09 090821 1004.50 1027.00 996.70 1025.20 +20.50 15,520 375,374 +1,233
Dec09 090821 1008.00 1021.00 1008.00 1020.60 +20.50 1,640 13,315 +1,050
Mar10 090821 1016.60 1016.60 1004.00 1016.60 +20.60 200 4,265 +97
Jun10 090821 1013.60 1013.60 1001.00 1013.60 +20.60 0 179 +0
Total Volume and Open Interest 17,360 393,138 +2,380
S & P 500 E-Mini(Globex)
Sep09 090821 1004.50 1027.00 996.50 1025.25 +20.50 1,639,885 2,605,685 -14,558
Dec09 090821 1000.00 1022.00 992.25 1020.50 +20.50 4,580 44,866 +1,368
Total Volume and Open Interest 1,644,468 2,650,598 -13,191
NASDAQ 100(CME)
Sep09 090821 1612.50 1640.00 1601.00 1635.50 +21.50 2,027 21,565 +780
Dec09 090821 1633.00 1633.00 1633.00 1633.00 +21.50 0 29 +0
Mar10 090821 1632.00 1632.00 1630.50 1632.00 +21.50      
Total Volume and Open Interest 2,027 21,594 +780
NASDAQ 100 E-Mini(Globex)
Sep09 090821 1613.30 1639.80 1600.00 1635.50 +21.50 258,289 328,940 +3,754
Dec09 090821 1621.30 1636.80 1598.50 1633.00 +21.50 1,586 4,300 +754
Total Volume and Open Interest 259,875 333,253 +4,508
S & P Midcap 400(CME)
Sep09 090821 651.50 659.00 650.50 658.40 +12.10 35 2,859 +13
Dec09 090821 656.40 656.40 656.30 656.40 +12.10      
Mar10 090821 654.40 654.40 654.30 654.40 +12.10      
Total Volume and Open Interest 35 2,859 +13
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090821 10420 10555 10320 10530 +105 7,642 35,699 +61
Dec09 090821 10550 10550 10525 10550 +120 0 2 +0
Total Volume and Open Interest 7,642 35,701 +61
Nikkei 225(SGX)
Sep09 090821 10370 10390 10135 10275 -85 101,845 220,495 +2,405
Dec09 090821 10340 10340 10125 10235 -95 251 1,769 +28
Mar10 090821 10255 10255 10255 10255 -85 0 75 +0
Total Volume and Open Interest 102,096 223,518 +2,433
CAC 40(EURONEXT)
Aug09 090821 3486.5 3592.5 3485.0 3581.0 +75.0 165,217 320,076 -88,247
Sep09 090821 3487.0 3618.0 3480.0 3609.5 +109.0 94,233 337,774 +42,758
Oct09 090821 3502.5 3608.5 3502.5 3608.5 +108.0 126 291 +113
Total Volume and Open Interest 259,676 660,786 -45,359
Hang Seng Index(HKFE)
Aug09 090821 20254 20444 19983 20138 -146 75,301 83,197 -4,558
Sep09 090821 20200 20351 19900 20040 -146 2,864 7,131 +722
Total Volume and Open Interest 78,265 92,452 -3,810
DAX(EUREX)
Sep09 090821 5289.0 5481.5 5282.0 5448.5 +143.0 121,311 151,741 +3,363
Dec09 090821 5290.0 5482.5 5290.0 5451.0 +143.0 1,186 18,989 -96
Mar10 090821 5301.0 5481.0 5297.0 5457.0 +143.5 496 1,695 +25
Total Volume and Open Interest 122,993 172,425 +3,292
FT-SE 100(EURONEXT)
Sep09 090821 4732.50 4868.00 4728.00 4840.50 +87.50 106,399 626,845 +3,077
Dec09 090821 4718.50 4816.00 4718.50 4808.50 +87.00 144 5,270 +13
Mar10 090821 4694.00 4770.50 4694.00 4770.50 +86.50 61 1,129 -55
Total Volume and Open Interest 106,729 633,609 +2,910
SPI 200(SFE)
Sep09 090821 4316.0 4349.0 4224.0 4251.0 -70.0 47,826 245,019 +3,752
Dec09 090821 4326.0 4349.0 4260.0 4260.0 -71.0 18 4,046 +8
Mar10 090821 4243.0 4243.0 4243.0 4243.0 -70.0 0 4,373 +0
Total Volume and Open Interest 47,928 254,687 +3,718
GSCI(CME)
Sep09 090821 470.00 472.00 470.00 472.00 +5.00 182 17,318 +66
Oct09 090821 478.00 478.00 474.95 478.00 +3.00      
Nov09 090821 485.00 485.00 481.95 485.00 +3.00 1 1 +1
Total Volume and Open Interest 183 17,319 +67
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