Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 24, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090824 1036.25 1080.00 1036.25 1080.00 +57.00 12,429 15,602 -5,363
Nov09 090824 983.00 1008.75 983.00 1007.50 +34.50 90,803 247,563 -892
Jan10 090824 993.75 1010.50 985.00 1009.50 +33.75 10,798 54,091 +1,734
Mar10 090824 990.00 1007.50 988.00 1007.00 +32.25 4,523 24,526 +434
May10 090824 980.00 1001.50 980.00 1001.50 +31.50 3,671 17,359 -40
Jul10 090824 978.75 1003.75 972.50 1002.50 +30.00 6,542 18,773 -426
Aug10 090824 995.00 995.00 965.00 995.00 +30.00 6 144 +6
Sep10 090824 970.00 970.00 951.00 970.00 +19.00 5 52 +5
Nov10 090824 934.00 954.75 934.00 952.50 +21.50 2,226 21,906 +471
Jan11 090824 957.00 957.00 936.00 957.00 +21.00 1 52 +0
Mar11 090824 959.00 959.00 938.00 959.00 +21.00 0 37 +0
May11 090824 959.00 959.00 939.00 959.00 +20.00 0 2 +0
Jul11 090824 962.00 962.00 940.00 962.00 +22.00 1 12 -1
Aug11 090824 960.00 960.00 939.00 960.00 +21.00      
Total Volume and Open Interest 131,218 400,805 -4,067
Soybean Meal(CBOT)
Sep09 090824 336.80 347.00 336.80 346.20 +13.20 16,069 23,485 -4,007
Oct09 090824 300.10 308.50 300.10 308.00 +10.00 10,540 29,019 +2,130
Dec09 090824 292.50 300.30 292.50 299.90 +9.90 28,861 71,886 +1,006
Jan10 090824 293.00 296.90 292.20 296.90 +9.30 2,531 9,080 -396
Mar10 090824 291.00 294.80 289.90 294.50 +9.20 2,045 8,363 +282
May10 090824 287.20 291.20 286.00 291.00 +9.10 1,837 9,670 +185
Jul10 090824 288.00 291.30 285.80 291.30 +8.70 1,759 4,933 +552
Aug10 090824 285.90 289.90 285.90 289.90 +7.90 115 1,093 +22
Sep10 090824 284.50 284.90 278.50 284.90 +6.40 97 872 +44
Oct10 090824 270.00 273.90 270.00 273.90 +4.40 26 650 +2
Total Volume and Open Interest 64,498 161,561 +98
Soybean Oil(CBOT)
Sep09 090824 36.41 37.33 36.41 37.11 +0.78 16,224 30,616 -4,642
Oct09 090824 36.90 37.51 36.78 37.30 +0.77 9,009 30,852 -212
Dec09 090824 37.10 37.94 37.02 37.72 +0.78 36,452 115,571 +1,307
Jan10 090824 37.85 38.35 37.59 38.11 +0.82 2,980 20,294 -91
Mar10 090824 37.84 38.51 37.84 38.32 +0.82 1,870 9,341 -357
May10 090824 38.21 38.61 37.94 38.44 +0.82 497 7,846 -19
Jul10 090824 37.90 38.63 37.73 38.55 +0.82 1,332 5,661 -13
Aug10 090824 38.60 38.60 37.78 38.60 +0.82 2 615 +2
Sep10 090824 38.65 38.65 37.83 38.65 +0.82 1 352 +1
Oct10 090824 38.70 38.70 37.88 38.70 +0.82 14 362 +4
Total Volume and Open Interest 68,965 229,245 -4,005
Canola(WCE)
Nov09 090824 426.0 429.6 425.0 427.6 +3.9 5,104 86,775 -1,208
Jan10 090824 432.2 433.1 430.3 431.7 +3.9 1,424 14,400 +426
Mar10 090824 433.3 436.1 431.7 434.7 +3.8 50 1,927 +5
May10 090824 438.1 438.1 438.1 438.1 +3.8 0 561 +0
Jul10 090824 439.2 443.1 439.2 443.1 +3.9 25 727 +25
Total Volume and Open Interest 6,628 104,516 -727
Corn(CBOT)
Sep09 090824 321.75 330.00 319.75 329.50 +7.75 43,812 89,259 -15,247
Dec09 090824 326.50 335.50 324.25 335.50 +9.25 92,778 503,827 +5,167
Mar10 090824 339.50 349.25 338.25 349.25 +9.75 13,282 106,330 +188
May10 090824 348.50 358.50 348.50 358.50 +9.50 3,581 25,172 +702
Jul10 090824 360.00 367.25 356.50 367.25 +9.00 4,896 58,463 +567
Sep10 090824 371.25 375.50 366.25 375.50 +9.25 437 9,178 +70
Dec10 090824 376.25 384.00 376.25 383.50 +7.25 1,880 60,197 +241
Mar11 090824 392.75 396.00 388.50 396.00 +7.50 221 1,577 +126
May11 090824 400.00 403.75 395.50 403.00 +7.50 13 29 +6
Jul11 090824 403.00 408.50 403.00 408.50 +7.75 29 945 +24
Total Volume and Open Interest 161,057 861,089 -8,099
Wheat(CBOT)
Sep09 090824 460.25 472.50 459.50 471.75 +11.50 17,899 46,245 -6,455
Dec09 090824 489.25 500.00 486.00 499.25 +12.00 38,622 193,936 +3,201
Mar10 090824 505.75 519.00 505.75 518.75 +12.00 13,467 33,268 +2,300
May10 090824 528.00 531.75 525.25 531.75 +12.50 7,596 7,222 +3,178
Jul10 090824 531.75 544.50 531.75 544.00 +12.25 6,516 44,298 +1,060
Sep10 090824 550.75 560.50 547.00 559.75 +12.75 69 542 -26
Total Volume and Open Interest 86,527 334,225 +4,063
Wheat(KCBT)
Sep09 090824 493.75 504.50 492.50 503.25 +9.50 4,053 15,061 -1,014
Dec09 090824 510.00 520.50 508.00 519.00 +9.25 6,908 58,440 -239
Mar10 090824 525.00 536.75 525.00 535.50 +9.25 961 11,216 +438
May10 090824 541.50 547.50 540.75 546.75 +9.25 281 1,934 +59
Jul10 090824 548.00 559.50 548.00 558.00 +9.50 824 11,602 +137
Sep10 090824 562.25 569.75 562.25 569.25 +9.50 15 664 -11
Total Volume and Open Interest 14,471 103,874 +280
Wheat(MGE)
Sep09 090824 529.25 539.00 529.25 538.00 +6.00 1,633 5,167 -305
Dec09 090824 539.50 551.25 539.50 550.25 +6.25 2,939 19,877 +834
Mar10 090824 560.75 568.50 560.75 567.75 +6.50 1,232 7,348 +411
May10 090824 572.00 578.75 572.00 578.00 +6.25 56 1,938 -7
Jul10 090824 582.00 588.50 581.75 587.75 +8.00 278 5,867 +128
Total Volume and Open Interest 6,420 41,789 +1,139
Oats(CBOT)
Sep09 090824 208.00 214.50 205.00 211.75 +6.75 292 1,061 -242
Dec09 090824 220.50 229.75 220.50 225.75 +6.75 813 10,531 +160
Mar10 090824 236.00 238.75 231.75 238.50 +6.75 30 1,804 +3
May10 090824 247.50 247.50 240.75 247.50 +6.75 0 90 +0
Total Volume and Open Interest 1,135 13,490 -79
Rough Rice(CBOT)
Sep09 090824 13.32 13.44 13.10 13.20 +0.08 222 2,422 -186
Nov09 090824 13.44 13.75 13.35 13.46 +0.08 671 6,588 +28
Jan10 090824 13.65 13.70 13.62 13.70 +0.08 82 789 +14
Mar10 090824 13.89 13.95 13.86 13.93 +0.07 45 941 -13
Total Volume and Open Interest 1,030 11,133 -155
Live Cattle(CME)
Aug09 090824 85.000 85.200 84.700 85.180 +0.180 2,226 5,434 -1,147
Oct09 090824 88.450 89.150 88.350 88.800 +0.200 9,245 109,628 +729
Dec09 090824 87.850 88.300 87.730 88.230 +0.080 5,455 66,482 +2,106
Feb10 090824 87.785 88.330 87.785 88.230 +0.150 1,924 25,587 +355
Apr10 090824 89.500 90.200 89.500 89.950 unch 1,489 17,194 +335
Jun10 090824 86.635 87.000 86.580 86.850 unch 381 7,160 -47
Total Volume and Open Interest 20,902 233,870 +2,474
Feeder Cattle(CME)
Aug09 090824 100.050 100.430 100.035 100.100 -0.050 737 2,115 -159
Sep09 090824 100.135 100.650 100.000 100.330 -0.370 789 5,215 -58
Oct09 090824 100.035 100.650 100.000 100.450 -0.185 1,410 9,977 -233
Nov09 090824 99.900 100.680 99.900 100.450 -0.335 1,247 3,689 +417
Jan10 090824 101.000 101.500 100.535 101.385 -0.195 285 1,463 +151
Mar10 090824 101.000 101.500 101.000 101.250 -0.350 40 635 +6
Apr10 090824 102.000 102.200 101.500 102.200 +0.150 9 97 +5
Total Volume and Open Interest 4,556 23,462 +155
Lean Hogs(CME)
Oct09 090824 48.400 48.850 46.680 46.830 -1.020 8,693 54,287 -866
Dec09 090824 47.630 47.850 45.800 46.000 -1.330 6,802 39,070 -58
Feb10 090824 54.000 54.000 52.000 52.050 -1.530 2,725 20,939 -722
Apr10 090824 58.130 58.200 56.650 56.830 -1.120 707 7,372 -55
May10 090824 63.200 64.000 63.100 63.430 -0.400 37 675 -112
Jun10 090824 68.000 68.200 67.100 67.475 -0.725 392 4,367 -166
Jul10 090824 67.250 67.400 66.500 66.950 -0.450 82 890 +12
Aug10 090824 65.950 65.950 65.500 65.700 -0.480 39 572 +9
Total Volume and Open Interest 19,482 128,299 -1,953
Class III Milk(CME)
Aug09 090824 11.21 11.22 11.21 11.22 +0.01 73 4,086 +32
Sep09 090824 13.02 13.12 13.00 13.02 +0.02 138 3,991 -72
Oct09 090824 13.45 13.50 13.39 13.46 +0.01 158 3,786 +35
Nov09 090824 13.46 13.50 13.40 13.49 +0.05 195 3,743 +94
Dec09 090824 13.66 13.82 13.55 13.68 +0.04 139 3,476 +51
Total Volume and Open Interest 1,126 26,023 +284
Cocoa(ICE)
Sep09 090824 2932 2965 2905 2911 -38 71 228 -7
Dec09 090824 2958 2980 2913 2926 -34 6,381 60,267 +512
Mar10 090824 2949 2997 2940 2946 -34 730 29,323 +157
May10 090824 2998 3005 2951 2955 -35 143 7,164 +82
Jul10 090824 2963 2963 2963 2963 -36 94 3,493 -12
Sep10 090824 2970 2982 2965 2965 -36 30 2,771 +13
Dec10 090824 2973 2973 2973 2973 -33 30 1,834 +4
Total Volume and Open Interest 7,479 110,723 +749
Coffee "C"(ICE)
Sep09 090824 123.70 124.50 121.00 121.00 -2.70 497 2,077 -679
Dec09 090824 125.10 126.40 122.25 122.50 -2.55 7,463 65,363 -546
Mar10 090824 127.60 129.10 125.20 125.40 -2.60 928 15,553 -89
May10 090824 131.10 131.20 127.15 127.35 -2.50 240 6,498 +14
Jul10 090824 130.00 130.05 129.00 129.20 -2.50 86 1,870 +60
Sep10 090824 133.80 133.80 130.75 131.00 -2.55 64 1,976 +32
Total Volume and Open Interest 9,288 95,047 -1,204
Orange Juice(ICE)
Sep09 090824 95.15 105.30 94.00 95.05 -0.25 833 4,455 +70
Nov09 090824 98.60 108.60 97.75 98.45 -0.20 751 22,793 +63
Jan10 090824 103.00 103.00 101.65 101.65 -0.20 121 1,364 -22
Mar10 090824 105.40 105.40 104.85 104.85 -0.25 24 2,498 +9
May10 090824 108.00 108.00 107.65 107.65 -0.25 18 298 +18
Jul10 090824 109.65 109.65 109.65 109.65 +0.15 0 58 +0
Total Volume and Open Interest 1,747 31,647 +138
Sugar #11(ICE)
Oct09 090824 21.75 22.40 21.65 21.79 -0.05 52,379 294,103 -749
Mar10 090824 23.30 23.86 23.10 23.25 -0.04 29,896 234,772 +1,260
May10 090824 22.04 22.40 21.81 21.93 -0.05 5,516 47,967 +696
Jul10 090824 20.59 20.85 20.30 20.48 -0.02 4,720 107,243 -129
Oct10 090824 20.27 20.30 19.95 20.07 -0.03 1,754 74,514 +118
Total Volume and Open Interest 97,538 851,175 +1,944
London Cocoa(LCE)
Sep09 090824 1882 1884 1862 1866 -6 4,492 38,476 -455
Dec09 090824 1889 1892 1866 1872 -10 7,401 44,528 +463
Mar10 090824 1885 1886 1866 1868 -13 1,891 31,142 +66
May10 090824 1878 1888 1867 1867 -13 1,456 23,995 +864
Jul10 090824 1875 1875 1860 1860 -13 144 7,581 +13
Sep10 090824 1871 1875 1860 1860 -13 272 3,364 +143
Dec10 090824 1857 1857 1857 1857 -13 0 714 +0
Total Volume and Open Interest 14,106 169,102 -443
London Sugar(LCE)
Oct09 090824 555.50 560.50 546.50 550.00 -3.00 3,001 36,748 +31
Dec09 090824 579.80 583.00 568.50 572.20 -1.80 1,120 14,527 +496
Mar10 090824 591.80 598.90 585.60 589.20 -2.30 426 16,948 +61
May10 090824 580.70 582.20 574.30 574.30 -2.70 62 6,191 +45
Aug10 090824 553.20 557.50 550.40 550.40 -1.10 138 6,008 +39
Total Volume and Open Interest 4,774 83,586 +697
Cotton(ICE)
Oct09 090824 56.45 57.54 56.45 56.92 +0.47 124 1,777 -17
Dec09 090824 58.63 60.33 58.63 59.07 +0.44 6,207 95,436 -695
Mar10 090824 61.78 62.27 61.15 61.57 +0.45 858 21,718 +487
May10 090824 62.85 63.00 62.46 62.87 +0.48 19 1,566 -4
Jul10 090824 64.02 64.15 63.61 64.02 +0.44 47 3,563 +9
Oct10 090824 65.25 65.25 65.25 65.25 +0.37 0 15 +0
Total Volume and Open Interest 7,299 126,647 -221
Lumber(CME)
Sep09 090824 181.0 182.1 176.6 178.0 -2.6 279 2,458 -88
Nov09 090824 171.8 175.3 171.4 172.0 +0.2 424 4,574 +97
Jan10 090824 193.5 198.8 190.7 197.0 +2.0 40 1,366 -25
Mar10 090824 205.8 206.8 205.6 206.5 -0.2 7 83 +6
Total Volume and Open Interest 750 8,494 -10
Crude Oil(NYM)
Oct09 090824 73.75 74.81 73.57 74.37 +0.48 246,228 275,213 +9,379
Nov09 090824 74.69 75.53 74.50 75.08 +0.26 71,321 125,779 +4,728
Dec09 090824 75.56 76.15 75.17 75.75 +0.27 59,032 161,360 -655
Jan10 090824 76.49 76.69 75.88 76.38 +0.25 13,325 37,611 -663
Feb10 090824 76.40 77.22 76.40 76.96 +0.24 6,394 28,172 -2,331
Mar10 090824 77.57 77.78 77.33 77.49 +0.22 5,542 22,207 +1,203
Apr10 090824 78.14 78.20 77.97 77.97 +0.21 2,219 12,397 -231
May10 090824 78.43 78.43 78.43 78.43 +0.20 1,391 13,258 -53
Jun10 090824 79.00 79.21 78.50 78.88 +0.20 6,769 74,842 -355
Jul10 090824 79.42 79.47 79.22 79.23 +0.20 1,302 31,599 +239
Aug10 090824 79.56 79.56 79.49 79.49 +0.20 1,168 10,631 +39
Sep10 090824 79.75 79.75 79.75 79.75 +0.19 1,377 19,012 -26
Oct10 090824 80.02 80.02 80.02 80.02 +0.18 1,393 9,330 -118
Nov10 090824 80.30 80.30 80.30 80.30 +0.17 1,663 9,585 +450
Dec10 090824 80.50 80.89 80.26 80.60 +0.17 12,484 97,464 +1,602
Jan11 090824 80.75 80.75 80.75 80.75 +0.16 43 9,383 -6
Total Volume and Open Interest 434,694 1,151,527 +12,866
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 090824 73.850 74.800 73.550 74.375 +0.475 10,669 4,447 +312
Nov09 090824 75.075 75.475 74.600 75.075 +0.250 482 591 +175
Dec09 090824 75.825 76.100 75.400 75.750 +0.275 239 450 +68
Jan10 090824 76.375 76.375 76.375 76.375 +0.250 3 117 +0
Feb10 090824 76.950 76.950 76.950 76.950 +0.225 0 103 +0
Mar10 090824 77.500 77.500 77.500 77.500 +0.225 1 6 +1
Apr10 090824 77.975 77.975 77.975 77.975 +0.225 0 1 +0
May10 090824 78.425 78.425 78.425 78.425 +0.200      
Total Volume and Open Interest 11,396 5,806 +557
Heating Oil(NYM)
Sep09 090824 190.97 193.82 189.83 192.34 +1.85 19,338 34,385 -1,267
Oct09 090824 192.77 195.94 192.23 194.63 +1.76 22,020 65,229 -68
Nov09 090824 196.58 198.11 195.56 196.92 +1.63 6,405 35,864 -650
Dec09 090824 198.60 200.49 198.40 199.27 +1.48 7,343 45,077 -534
Jan10 090824 202.25 202.66 201.35 201.90 +1.38 2,530 23,489 -468
Feb10 090824 203.26 204.45 203.26 203.95 +1.43 990 15,932 -12
Mar10 090824 204.46 205.55 204.46 205.05 +1.43 747 12,776 -130
Apr10 090824 206.00 206.00 205.75 205.75 +1.43 1,160 7,977 +17
May10 090824 206.90 206.90 206.60 206.60 +1.43 759 8,770 +92
Jun10 090824 206.00 208.05 206.00 207.70 +1.43 1,889 20,584 +586
Jul10 090824 209.35 209.35 209.35 209.35 +1.38 284 4,021 +1
Aug10 090824 211.05 211.05 211.05 211.05 +1.38 316 1,954 +41
Total Volume and Open Interest 65,686 317,261 -1,914
Gasoline(NYMEX)
Sep09 090824 200.60 205.43 199.80 204.91 +5.35 30,843 39,836 -5,603
Oct09 090824 189.14 193.15 189.00 192.96 +3.90 34,073 72,399 +2,299
Nov09 090824 190.00 192.23 188.69 192.09 +3.40 9,198 32,556 +1,113
Dec09 090824 191.10 192.99 189.84 192.77 +2.93 7,291 30,431 -339
Jan10 090824 193.00 194.93 193.00 194.77 +2.73 2,379 13,713 +375
Feb10 090824 195.34 196.97 195.34 196.97 +2.64 1,168 4,237 +99
Mar10 090824 198.40 199.25 198.40 199.25 +2.64 1,024 5,875 +133
Apr10 090824 211.20 212.45 211.20 212.45 +2.64 142 5,323 +43
May10 090824 213.65 213.65 213.65 213.65 +2.64 199 3,383 -120
Jun10 090824 213.10 214.05 213.10 214.05 +2.64 531 4,246 +313
Total Volume and Open Interest 86,876 220,765 -1,688
e-miNY RBOB Gasoline(NYM)
Sep09 090824 204.91 204.91 204.91 204.91 +5.35 0 2 +0
Oct09 090824 192.96 192.96 192.96 192.96 +3.90      
Nov09 090824 192.09 192.09 192.09 192.09 +3.40      
Dec09 090824 192.77 192.77 192.77 192.77 +2.93 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090824 2.790 2.974 2.726 2.923 +0.119 90,119 54,692 -14,573
Oct09 090824 3.200 3.377 3.162 3.337 +0.112 66,860 181,181 -2,095
Nov09 090824 4.170 4.342 4.150 4.307 +0.110 18,461 86,195 +2,575
Dec09 090824 5.030 5.155 4.996 5.130 +0.103 9,278 53,677 +2,720
Jan10 090824 5.275 5.449 5.266 5.422 +0.107 10,152 56,725 -291
Feb10 090824 5.336 5.500 5.336 5.473 +0.108 4,234 24,033 +999
Mar10 090824 5.359 5.499 5.359 5.473 +0.113 5,815 40,556 +3,773
Apr10 090824 5.310 5.471 5.310 5.446 +0.106 2,403 41,794 +341
May10 090824 5.420 5.525 5.410 5.509 +0.104 636 20,149 +129
Jun10 090824 5.490 5.616 5.480 5.610 +0.103 754 10,046 +37
Jul10 090824 5.615 5.750 5.605 5.730 +0.101 593 10,410 +292
Aug10 090824 5.779 5.842 5.767 5.825 +0.099 501 8,245 +122
Sep10 090824 5.853 5.915 5.839 5.896 +0.099 491 7,517 +103
Oct10 090824 5.928 6.027 5.928 6.018 +0.098 369 20,181 +38
Nov10 090824 6.350 6.432 6.350 6.420 +0.095 43 6,512 -10
Dec10 090824 6.740 6.817 6.710 6.803 +0.093 101 13,236 -13
Total Volume and Open Interest 212,196 752,974 -5,556
Brent Crude Oil(ICE)
Oct09 090824 74.21 74.75 73.82 74.26 +0.07 92,738 182,793 -906
Nov09 090824 75.16 75.36 74.51 75.00 +0.15 31,515 101,929 +757
Dec09 090824 76.00 76.09 75.20 75.74 +0.22 30,873 110,389 -596
Jan10 090824 76.57 76.67 76.08 76.38 +0.25 7,346 31,909 -61
Feb10 090824 76.80 77.26 76.80 76.97 +0.26 4,187 19,710 -627
Mar10 090824 77.37 77.82 77.37 77.52 +0.25 3,027 15,930 +77
Apr10 090824 78.01 78.34 77.90 78.03 +0.23 1,771 8,859 +192
May10 090824 78.30 78.82 78.30 78.50 +0.21 1,020 6,368 +147
Jun10 090824 78.73 79.26 78.63 78.93 +0.19 2,435 44,565 +212
Jul10 090824 79.28 79.28 79.28 79.28 +0.18 791 9,375 -42
Aug10 090824 79.59 79.59 79.59 79.59 +0.18 359 6,289 +27
Sep10 090824 79.88 79.88 79.88 79.88 +0.19 478 4,042 +63
Oct10 090824 80.17 80.17 80.17 80.17 +0.21 505 3,388 -37
Nov10 090824 80.45 80.45 80.45 80.45 +0.23 683 3,478 -98
Total Volume and Open Interest 185,276 703,228 -484
Gas Oil(ICE)
Sep09 090824 608.25 613.75 602.25 610.50 +8.75 24,789 78,817 -1,593
Oct09 090824 611.25 619.25 608.50 616.25 +8.00 23,710 82,265 +971
Nov09 090824 620.75 624.75 614.75 622.00 +7.25 8,892 42,514 +1,299
Dec09 090824 628.25 631.00 622.00 628.50 +6.75 7,954 65,922 +348
Jan10 090824 635.00 637.75 629.00 635.75 +6.75 2,559 47,728 +519
Feb10 090824 637.50 641.50 637.50 641.50 +6.25 588 20,972 +30
Mar10 090824 646.25 647.50 644.75 646.75 +6.25 550 20,825 +225
Apr10 090824 650.50 652.75 650.50 652.25 +6.25 467 11,572 -155
May10 090824 656.00 657.50 656.00 657.50 +6.25 803 11,345 +94
Jun10 090824 658.50 662.25 658.50 662.25 +6.00 1,553 32,262 +484
Total Volume and Open Interest 74,817 522,781 +2,687
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090824 1.620 1.650 1.620 1.640 +0.029 25 293 -19
Oct09 090824 1.595 1.616 1.595 1.616 +0.036 38 500 +21
Nov09 090824 1.594 1.610 1.575 1.610 +0.033 56 355 +32
Dec09 090824 1.600 1.610 1.597 1.608 +0.029 44 313 -2
Jan10 090824 1.610 1.650 1.610 1.614 +0.022 67 605 +17
Feb10 090824 1.632 1.632 1.602 1.620 +0.038 112 373 -89
Mar10 090824 1.610 1.644 1.610 1.618 +0.032 113 503 -94
Total Volume and Open Interest 680 4,088 -108
WTI Crude Oil(ICE)
Oct09 090824 73.84 74.81 73.57 74.37 +0.48 67,458 97,792 -466
Nov09 090824 74.94 75.53 74.49 75.08 +0.26 32,366 51,703 +1,137
Dec09 090824 75.80 76.12 75.21 75.75 +0.27 23,252 79,528 +2,787
Jan10 090824 76.02 76.76 76.02 76.38 +0.25 6,394 19,906 +1,461
Feb10 090824 76.95 77.18 76.95 76.96 +0.24 2,262 15,152 +53
Mar10 090824 77.50 77.69 77.49 77.49 +0.22 1,751 7,693 +380
Apr10 090824 77.99 78.24 77.97 77.97 +0.21 657 4,434 -260
May10 090824 78.47 78.64 78.43 78.43 +0.20 571 5,642 +37
Jun10 090824 78.93 79.20 78.70 78.88 +0.20 2,500 22,293 -1,254
Jul10 090824 79.23 79.23 79.23 79.23 +0.20 561 26,366 +226
Aug10 090824 79.49 79.49 79.49 79.49 +0.20 245 6,748 +37
Sep10 090824 79.48 79.80 79.48 79.75 +0.19 267 7,627 -29
Oct10 090824 80.02 80.02 80.02 80.02 +0.18 262 4,667 -24
Nov10 090824 80.30 80.30 80.30 80.30 +0.17 231 3,821 +4
Dec10 090824 80.70 80.85 80.40 80.60 +0.17 4,171 63,302 -472
Jan11 090824 80.75 80.75 80.75 80.75 +0.16 1 6,768 +0
Total Volume and Open Interest 143,796 497,763 +3,391
US Dollar Index(ICE)
Sep09 090824 78.050 78.385 78.000 78.330 +0.230 8,050 24,665 +1,430
Dec09 090824 78.355 78.675 78.350 78.620 +0.220 146 2,319 +27
Mar10 090824 78.500 78.860 78.500 78.860 +0.220 3 5 +1
Total Volume and Open Interest 8,199 26,989 +1,458
Australian Dollar(CME)
Sep09 090824 83.64 84.16 83.28 83.70 +0.42 79,670 103,335 +1,547
Dec09 090824 83.10 83.55 82.68 83.10 +0.42 1,049 1,740 +739
Mar10 090824 82.42 82.42 82.03 82.42 +0.39 0 15 +0
Total Volume and Open Interest 80,719 105,091 +2,286
British Pound(CME)
Sep09 090824 164.99 165.43 163.91 163.95 -0.85 96,587 93,868 +909
Dec09 090824 165.20 165.42 163.92 163.95 -0.84 243 2,144 +39
Mar10 090824 163.94 165.19 163.94 163.94 -0.86 0 11 +0
Total Volume and Open Interest 96,830 96,087 +948
Canadian Dollar(CME)
Sep09 090824 92.61 93.23 92.38 92.83 +0.45 55,768 95,016 +5,132
Dec09 090824 92.67 93.24 92.40 92.84 +0.44 365 4,268 +253
Mar10 090824 93.10 93.22 92.40 92.84 +0.44 37 742 -9
Jun10 090824 92.84 93.21 92.41 92.84 +0.43 0 186 +0
Total Volume and Open Interest 56,170 100,408 +5,376
Japanese Yen(CME)
Sep09 090824 105.98 106.13 105.21 105.83 -0.30 111,580 83,258 +5,482
Dec09 090824 105.66 106.20 105.30 105.90 -0.30 259 856 +81
Mar10 090824 106.01 106.33 105.67 106.01 -0.32 0 36 +0
Total Volume and Open Interest 111,839 84,152 +5,563
Swiss Franc(CME)
Sep09 090824 94.62 94.66 94.12 94.15 -0.47 37,046 42,926 +3,207
Dec09 090824 94.82 94.82 94.21 94.24 -0.47 100 449 +36
Mar10 090824 94.36 94.84 94.36 94.36 -0.48 0 10 +0
Total Volume and Open Interest 37,146 43,385 +3,243
EuroFX(CME)
Sep09 090824 143.42 143.58 142.82 142.88 -0.48 223,974 123,631 +1,311
Dec09 090824 143.43 143.57 142.83 142.87 -0.48 3,158 4,370 +439
Mar10 090824 143.38 143.38 142.86 142.86 -0.48 1 394 +1
Total Volume and Open Interest 227,133 128,401 +1,751
Mexican Peso(CME)
Sep09 090824 777.5 781.5 771.0 773.2 -3.5 10,969 95,404 +1,998
Oct09 090824 768.0 771.5 768.0 768.0 -3.5      
Total Volume and Open Interest 11,176 98,069 +1,947
Brazilian Real(CME)
Sep09 090824 547.50 547.50 542.70 542.70 -2.70 10 2,059 +8
Oct09 090824 540.00 542.70 540.00 540.00 -2.70      
Nov09 090824 536.90 539.55 536.90 536.90 -2.65      
Dec09 090824 537.10 537.20 533.90 533.90 -2.85 0 69 +0
Total Volume and Open Interest 10 2,128 +8
30-Year T-Bonds(CBOT)
Sep09 090824 118~210 120~030 118~070 119~250 +0~310 282,713 631,082 -30,279
Dec09 090824 117~160 118~270 116~300 118~170 +0~310 38,490 100,490 +22,836
Mar10 090824 116~180 117~270 116~180 117~170 +0~310 1 47 +0
Total Volume and Open Interest 321,204 731,622 -7,443
10-Year T-Notes(CBOT)
Sep09 090824 117~015 117~225 116~265 117~180 +0~130 920,138 1,002,522 -91,247
Dec09 090824 115~235 116~080 115~115 116~025 +0~130 88,469 108,195 +48,716
Mar10 090824 115~025 115~025 114~215 115~025 +0~130      
Total Volume and Open Interest 1,008,607 1,110,717 -42,531
5-Year T-Notes(CBOT)
Sep09 090824 115~056 115~112 115~035 115~101 +0~043 425,870 730,087 -39,803
Dec09 090824 114~018 114~070 113~125 114~061 +0~041 38,418 108,265 +25,138
Mar10 090824 114~061 114~061 114~020 114~061 +0~041      
Total Volume and Open Interest 464,288 838,352 -14,665
2 Year T-Notes(CBOT)
Sep09 090824 108~052 108~079 108~052 108~075 +0~018 209,679 704,598 -29,403
Dec09 090824 107~094 107~119 107~094 107~116 +0~017 21,446 76,743 +7,471
Mar10 090824 107~116 107~116 107~099 107~116 +0~017      
Total Volume and Open Interest 231,125 781,341 -21,932
Eurodollars(CME)
Sep09 090824 99.600 99.618 99.590 99.615 +0.022 96,171 980,245 -116
Dec09 090824 99.400 99.460 99.395 99.450 +0.040 165,781 948,295 -6,682
Mar10 090824 99.100 99.215 99.095 99.195 +0.080 250,853 953,268 -6,986
Jun10 090824 98.680 98.810 98.655 98.785 +0.105 246,080 677,480 +381
Sep10 090824 98.210 98.360 98.195 98.335 +0.110 276,256 630,025 +3,605
Dec10 090824 97.780 97.925 97.750 97.900 +0.110 216,364 701,466 -7,589
Mar11 090824 97.410 97.550 97.370 97.525 +0.100 154,394 400,720 -5,930
Jun11 090824 97.070 97.205 97.020 97.180 +0.090 110,448 385,103 +2,617
Sep11 090824 96.805 96.910 96.725 96.880 +0.075 55,126 242,567 +2,701
Dec11 090824 96.510 96.635 96.450 96.605 +0.070 38,542 176,945 +422
Mar12 090824 96.310 96.430 96.250 96.395 +0.060 31,991 142,309 +62
Jun12 090824 96.130 96.235 96.060 96.200 +0.050 27,469 125,860 -94
Sep12 090824 95.965 96.065 95.900 96.035 +0.040 6,972 68,354 +505
Dec12 090824 95.805 95.895 95.745 95.870 +0.035 5,629 59,666 +202
Mar13 090824 95.700 95.795 95.645 95.765 +0.030 5,396 61,877 -325
Jun13 090824 95.580 95.680 95.535 95.650 +0.025 7,285 32,359 -399
Sep13 090824 95.470 95.570 95.425 95.540 +0.020 2,941 39,956 +270
Dec13 090824 95.390 95.455 95.305 95.415 +0.015 2,596 29,225 -125
Total Volume and Open Interest 1,712,279 6,785,121 -16,442
30 Day Federal Funds(CBOT)
Aug09 090824 99.832 99.835 99.830 99.832 unch 919 53,695 +682
Sep09 090824 99.820 99.830 99.820 99.825 unch 1,124 34,993 +53
Oct09 090824 99.810 99.815 99.810 99.810 unch 2,633 34,668 -547
Nov09 090824 99.795 99.805 99.795 99.795 unch 3,273 49,525 +116
Dec09 090824 99.780 99.795 99.780 99.785 +0.005 4,402 40,132 +721
Jan10 090824 99.765 99.785 99.765 99.775 +0.010 5,855 37,836 +157
Total Volume and Open Interest 29,833 390,356 +1,372
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 090824 99.470 99.470 99.470 99.470 +0.005 0 6,684 +0
Dec09 090824 99.495 99.495 99.495 99.495 +0.005 0 730 +0
Mar10 090824 99.525 99.525 99.520 99.525 +0.015 0 604 +0
Jun10 090824 99.525 99.525 99.520 99.525 +0.015      
Sep10 090824 99.485 99.485 99.485 99.485 +0.025      
Dec10 090824 99.445 99.445 99.445 99.445 +0.030      
Mar11 090824 99.360 99.360 99.360 99.360 +0.030      
Jun11 090824 99.300 99.300 99.300 99.300 +0.030      
Sep11 090824 99.300 99.300 99.300 99.300 +0.005      
Dec11 090824 99.105 99.105 99.105 99.105 +0.005      
Total Volume and Open Interest 0 8,018 +0
3-Mth Euro-Yen(SGX)
Sep09 090824 99.47 99.47 99.47 99.47 +0.01 27 12,654 +23
Dec09 090824 99.50 99.50 99.50 99.50 +0.01 0 3,095 +0
Mar10 090824 99.53 99.53 99.53 99.53 +0.01 0 3,290 +0
Jun10 090824 99.51 99.53 99.51 99.53 +0.01 0 1,602 +0
Sep10 090824 99.49 99.49 99.49 99.49 +0.00 65 482 +0
Dec10 090824 99.44 99.44 99.44 99.44 +0.00 2 422 +0
Mar11 090824 99.36 99.36 99.36 99.36 +0.00 0 412 +0
Jun11 090824 99.30 99.30 99.30 99.30 +0.01 0 52 +0
Total Volume and Open Interest 94 23,532 +23
Japanese Gov't Bonds(SGX)
Sep09 090824 139.07 139.09 138.83 138.94 -0.25      
Dec09 090824 138.44 138.44 138.44 138.44 -0.25 0 5 +0
Mar10 090824 138.21 138.21 138.21 138.21 -0.25      
Total Volume and Open Interest 4,252 14,356 +45
Euro-Bund(EUREX)
Sep09 090824 121.90 122.40 121.76 122.01 -0.02 646,802 878,919 -9,491
Dec09 090824 120.54 120.94 120.34 120.57 -0.04 2,313 25,835 -526
Mar10 090824 120.25 120.25 120.25 120.25 -0.03 5 20 +1
Total Volume and Open Interest 649,120 904,774 -10,016
Euro-Bobl(EUREX)
Sep09 090824 115.73 116.13 115.63 115.84 +0.09 439,636 607,332 -217
Dec09 090824 114.32 114.51 114.27 114.40 +0.07 925 17,120 +384
Mar10 090824 114.31 114.31 114.31 114.31 +0.09      
Total Volume and Open Interest 440,561 624,452 +167
3-Mth Euribor(EUREX)
Sep09 090824 99.175 99.185 99.175 99.185 unch 462 17,892 -91
Dec09 090824 99.055 99.075 99.055 99.075 +0.015 17 6,085 -5
Mar10 090824 98.830 98.860 98.830 98.860 +0.035 15 2,743 +0
Total Volume and Open Interest 510 34,253 -101
Long Gilt(LIFFE)
Sep09 090824 119~12 119~13 118~30 119~10 +0~04 52,768 251,914 -524
Dec09 090824 117~26 117~26 117~14 117~24 +0~04 3,052 8,890 +2,673
Total Volume and Open Interest 55,820 260,804 +2,149
3-Mth Short Sterling(LIFFE)
Sep09 090824 99.39 99.41 99.39 99.40 +0.01 23,418 301,641 +1,576
Dec09 090824 99.21 99.24 99.21 99.23 +0.02 53,671 309,988 +8,461
Mar10 090824 98.84 98.86 98.81 98.84 +0.02 43,577 333,920 -4,384
Jun10 090824 98.33 98.37 98.30 98.34 +0.03 40,985 286,468 -1,077
Sep10 090824 97.79 97.83 97.75 97.80 +0.02 45,989 259,783 +3,566
Dec10 090824 97.26 97.31 97.23 97.27 +0.01 46,852 297,003 -2,001
Total Volume and Open Interest 300,976 2,302,814 +8,645
3-Mth Euribor(LIFFE)
Sep09 090824 99.180 99.190 99.170 99.185 unch 66,173 625,156 -5,178
Dec09 090824 99.055 99.085 99.045 99.075 +0.015 73,984 545,111 +1,538
Mar10 090824 98.810 98.880 98.805 98.860 +0.035 102,018 442,689 +4,023
Total Volume and Open Interest 698,343 3,072,080 -8,348
3-Mth Aus T-Bills(SFE)
Sep09 090824 96.68 96.68 96.61 96.63 -0.05 12,528 204,220 -68,913
Dec09 090824 96.21 96.23 96.05 96.10 -0.11 22,316 307,185 +3,779
Mar10 090824 95.67 95.68 95.48 95.51 -0.15 15,056 167,430 +3,220
Jun10 090824 95.24 95.24 95.00 95.02 -0.18 5,828 100,258 +1,681
Sep10 090824 94.84 94.84 94.65 94.67 -0.19 5,251 62,692 +1,663
Dec10 090824 94.54 94.54 94.41 94.44 -0.21 2,677 42,864 +874
Mar11 090824 94.49 94.49 94.27 94.29 -0.20 712 19,774 +305
Jun11 090824 94.37 94.37 94.13 94.15 -0.21 508 16,127 +282
Sep11 090824 94.08 94.08 94.02 94.02 -0.21 61 5,554 +6
Dec11 090824 93.90 93.90 93.88 93.89 -0.23 45 1,496 +5
Total Volume and Open Interest 65,502 929,398 -56,798
10-Year Aus T-Bonds(SFE)
Sep09 090824 94.65 94.66 94.44 94.47 -0.14 25,831 385,278 -5,347
Dec09 090824 94.47 94.47 94.47 94.47 -0.14      
Total Volume and Open Interest 25,831 385,278 -5,347
3-Year Aus T-Bonds(SFE)
Sep09 090824 95.16 95.16 94.93 94.95 -0.18 82,142 781,022 -844
Dec09 090824 94.95 94.95 94.95 94.95 -0.18      
Total Volume and Open Interest 82,142 781,022 -844
Gold(CMX)
Aug09 090824 953.5 956.9 941.3 942.3 -10.9 53 281 +10
Oct09 090824 953.9 957.3 934.7 942.4 -11.0 5,006 21,728 -97
Dec09 090824 954.8 958.5 935.7 943.7 -11.0 85,720 259,226 +11,868
Feb10 090824 955.5 959.1 940.0 945.0 -11.0 282 19,785 +73
Apr10 090824 958.1 960.6 942.4 946.2 -11.1 335 19,752 -94
Jun10 090824 956.3 956.3 947.7 947.7 -11.1 186 11,496 +6
Aug10 090824 958.4 958.4 949.4 949.4 -11.2 60 7,539 +1
Oct10 090824 951.4 951.4 951.4 951.4 -11.3 30 3,541 -29
Dec10 090824 965.5 966.4 948.3 953.7 -11.7 233 10,564 -5
Feb11 090824 956.7 956.7 956.7 956.7 -11.8 0 1,012 +0
Apr11 090824 959.9 959.9 959.9 959.9 -12.0 100 447 +100
Jun11 090824 963.6 963.6 963.6 963.6 -12.1 100 7,822 -100
Total Volume and Open Interest 94,821 384,272 +12,501
Silver(CMX)
Sep09 090824 1420.0 1447.0 1405.0 1419.5 +3.1 22,566 31,688 -1,872
Dec09 090824 1424.0 1451.0 1409.0 1423.1 +3.2 9,682 45,862 +2,734
Mar10 090824 1430.5 1449.5 1422.0 1426.5 +3.2 187 6,471 -11
May10 090824 1428.6 1428.6 1428.6 1428.6 +3.2 2 2,211 -2
Jul10 090824 1432.5 1432.5 1430.6 1430.6 +3.2 51 2,836 -22
Sep10 090824 1432.6 1432.6 1432.6 1432.6 +3.1 261 2,280 +150
Dec10 090824 1453.0 1460.0 1434.0 1437.1 +2.9 35 3,510 +10
Total Volume and Open Interest 33,045 102,133 +913
Platinum(NYMEX)
Oct09 090824 1256.0 1266.0 1240.1 1248.1 -11.1 2,300 25,049 +292
Jan10 090824 1254.5 1254.5 1248.4 1253.0 -10.9 13 1,453 +4
Apr10 090824 1262.0 1262.1 1258.5 1260.7 -10.3 0 98 +0
Total Volume and Open Interest 2,313 26,600 +296
Palladium(NYMEX)
Sep09 090824 281.00 285.75 280.00 285.35 +0.40 2,090 7,569 -645
Dec09 090824 286.90 286.90 281.20 286.45 +0.20 1,420 12,909 +1,149
Mar10 090824 286.90 287.75 285.70 287.75 +0.15 10 119 +0
Total Volume and Open Interest 3,520 20,597 +504
Copper(CMX)
Sep09 090824 289.65 292.10 285.75 291.50 +3.45 27,230 22,607 -1,384
Dec09 090824 289.00 293.65 287.45 293.05 +3.65 12,699 76,471 +3,538
Mar10 090824 290.00 292.60 287.20 292.60 +3.65 459 7,745 +262
May10 090824 290.30 292.10 288.50 292.10 +3.55 33 1,366 +2
Jul10 090824 291.30 291.30 291.30 291.30 +3.45 4 1,427 +0
Total Volume and Open Interest 41,606 117,927 +2,015
DJIA Index(CBOT)
Sep09 090824 9494 9575 9475 9493 +4 1,439 10,221 -648
Dec09 090824 9497 9510 9430 9433 +4 14 670 +0
Mar10 090824 9381 9381 9377 9381 +4 0 2 +0
Jun10 090824 9333 9333 9329 9333 +4      
Total Volume and Open Interest 1,453 10,893 -648
E-mini DJIA Index(CBOT)
Sep09 090824 9487 9576 9474 9493 +4 128,796 69,919 +275
Dec09 090824 9432 9510 9416 9433 +4 187 584 +22
Mar10 090824 9418 9418 9381 9381 +4 2 30 -1
Jun10 090824 9333 9333 9333 9333 +4      
Total Volume and Open Interest 128,985 70,533 +296
S & P 500(CME)
Sep09 090824 1024.50 1035.00 1021.40 1024.50 -0.70 18,825 374,673 -701
Dec09 090824 1025.20 1030.60 1017.00 1020.00 -0.60 1,423 14,052 +737
Mar10 090824 1016.00 1026.60 1013.60 1016.00 -0.60 155 4,330 +65
Jun10 090824 1013.00 1023.60 1010.60 1013.00 -0.60 0 179 +0
Total Volume and Open Interest 20,403 393,239 +101
S & P 500 E-Mini(Globex)
Sep09 090824 1025.00 1035.00 1021.25 1024.50 -0.75 1,932,725 2,588,633 -17,052
Dec09 090824 1020.50 1030.25 1017.00 1020.00 -0.50 4,288 46,352 +1,486
Total Volume and Open Interest 1,937,015 2,635,031 -15,567
NASDAQ 100(CME)
Sep09 090824 1636.50 1649.00 1628.00 1634.00 -1.50 2,153 22,433 +868
Dec09 090824 1631.50 1632.50 1631.50 1631.50 -1.50 2 30 +1
Mar10 090824 1630.50 1631.50 1630.50 1630.50 -1.50      
Total Volume and Open Interest 2,155 22,463 +869
NASDAQ 100 E-Mini(Globex)
Sep09 090824 1635.00 1648.30 1628.80 1634.00 -1.50 291,155 330,643 +1,703
Dec09 090824 1635.50 1645.00 1626.50 1631.50 -1.50 1,449 5,393 +1,093
Total Volume and Open Interest 292,605 336,049 +2,796
S & P Midcap 400(CME)
Sep09 090824 660.00 663.50 655.00 656.90 -1.50 240 3,083 +224
Dec09 090824 654.90 655.00 654.90 654.90 -1.50      
Mar10 090824 652.90 653.00 652.90 652.90 -1.50      
Total Volume and Open Interest 240 3,083 +224
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090824 10520 10670 10520 10610 +80 13,592 37,693 +1,994
Dec09 090824 10660 10660 10560 10660 +110 0 2 +0
Total Volume and Open Interest 13,592 37,695 +1,994
Nikkei 225(SGX)
Sep09 090824 10310 10595 10290 10560 +285 117,653 242,084 +21,589
Dec09 090824 10310 10555 10310 10515 +280 127 1,809 +40
Mar10 090824 10540 10540 10540 10540 +285 0 75 +0
Total Volume and Open Interest 117,780 245,147 +21,629
CAC 40(EURONEXT)
Sep09 090824 3629.5 3655.0 3613.0 3644.5 +35.0 143,924 366,937 +29,163
Oct09 090824 3629.5 3647.0 3615.5 3644.5 +36.0 122 379 +88
Nov09 090824 3631.5 3631.5 3631.5 3631.5        
Hang Seng Index(HKFE)
Aug09 090824 20700 20744 20420 20542 +404 88,486 84,107 +910
Sep09 090824 20600 20651 20333 20460 +420 4,302 9,494 +2,363
Total Volume and Open Interest 92,933 95,734 +3,282
DAX(EUREX)
Sep09 090824 5493.0 5534.0 5468.0 5507.5 +59.0 147,279 152,530 +789
Dec09 090824 5499.0 5532.0 5475.0 5510.0 +59.0 3,457 19,012 +23
Mar10 090824 5499.0 5537.5 5480.5 5516.0 +59.0 131 1,634 -61
Total Volume and Open Interest 150,867 173,176 +751
FT-SE 100(EURONEXT)
Sep09 090824 4890.00 4909.00 4849.50 4887.50 +47.00 153,968 624,902 -1,943
Dec09 090824 4846.50 4872.50 4830.00 4855.50 +47.00 179 5,355 +85
Mar10 090824 4817.50 4817.50 4817.50 4817.50 +47.00 7 1,126 -3
Total Volume and Open Interest 154,154 631,748 -1,861
SPI 200(SFE)
Sep09 090824 4253.0 4425.0 4249.0 4419.0 +168.0 34,660 248,067 +3,048
Dec09 090824 4272.0 4430.0 4272.0 4430.0 +170.0 458 4,381 +335
Mar10 090824 4413.0 4413.0 4413.0 4413.0 +170.0 0 4,373 +0
Total Volume and Open Interest 35,162 257,918 +3,231
GSCI(CME)
Sep09 090824 472.00 477.50 472.00 475.00 +3.00 108 17,383 +65
Oct09 090824 483.00 485.00 477.90 483.00 +5.00      
Nov09 090824 490.00 491.00 484.90 490.00 +5.00 0 1 +0
Total Volume and Open Interest 108 17,384 +65
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