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 Tue August 25, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090825 1077.00 1108.00 1072.75 1091.00 +11.00 12,724 14,717 -885
Nov09 090825 1000.50 1016.00 988.00 999.00 -8.50 83,835 243,594 -3,969
Jan10 090825 1002.00 1018.00 990.75 1001.25 -8.25 7,592 55,564 +1,473
Mar10 090825 1002.75 1014.25 991.00 997.25 -9.75 2,879 24,492 -34
May10 090825 995.50 1006.00 981.25 988.75 -12.75 3,499 18,061 +702
Jul10 090825 997.50 1009.25 982.50 991.00 -11.50 3,307 19,828 +1,055
Aug10 090825 1000.50 1000.50 983.00 983.00 -12.00 3 143 -1
Sep10 090825 958.00 970.00 958.00 958.00 -12.00 2 52 +0
Nov10 090825 949.00 955.75 933.00 939.00 -13.50 1,699 22,070 +164
Jan11 090825 944.00 957.00 944.00 944.00 -13.00 0 52 +0
Mar11 090825 948.00 959.00 948.00 948.00 -11.00 0 37 +0
May11 090825 948.00 959.00 948.00 948.00 -11.00 0 2 +0
Jul11 090825 951.00 962.00 951.00 951.00 -11.00 5 11 -1
Aug11 090825 949.00 960.00 949.00 949.00 -11.00      
Total Volume and Open Interest 115,571 399,316 -1,489
Soybean Meal(CBOT)
Sep09 090825 345.90 361.90 344.30 358.00 +11.80 10,738 21,877 -1,608
Oct09 090825 306.90 314.90 303.60 308.50 +0.50 6,756 29,329 +310
Dec09 090825 298.30 305.30 294.10 298.50 -1.40 20,890 73,257 +1,371
Jan10 090825 294.40 302.10 291.60 295.70 -1.20 1,200 9,109 +29
Mar10 090825 290.60 299.30 288.80 292.70 -1.80 888 8,458 +95
May10 090825 290.00 295.00 284.90 288.00 -3.00 778 9,518 -152
Jul10 090825 289.60 295.80 285.90 288.70 -2.60 590 5,169 +236
Aug10 090825 290.90 294.10 287.20 287.20 -2.70 91 1,146 +53
Sep10 090825 286.30 289.80 281.70 281.70 -3.20 14 865 -7
Oct10 090825 275.00 275.00 269.70 269.70 -4.20 2 650 +0
Total Volume and Open Interest 42,000 161,924 +363
Soybean Oil(CBOT)
Sep09 090825 36.95 37.15 36.43 36.54 -0.57 10,149 30,981 +365
Oct09 090825 37.25 37.33 36.60 36.75 -0.55 6,133 31,361 +509
Dec09 090825 37.51 37.90 37.06 37.17 -0.55 27,032 118,344 +2,773
Jan10 090825 38.16 38.23 37.49 37.56 -0.55 6,595 22,976 +2,682
Mar10 090825 38.03 38.27 37.68 37.80 -0.52 1,549 9,549 +208
May10 090825 38.31 38.36 37.80 37.92 -0.52 823 7,820 -26
Jul10 090825 38.40 38.47 37.90 38.04 -0.51 309 5,714 +53
Aug10 090825 38.12 38.60 38.09 38.09 -0.51 21 615 +0
Sep10 090825 38.20 38.65 38.14 38.14 -0.51 0 352 +0
Oct10 090825 38.25 38.70 38.19 38.19 -0.51 0 362 +0
Total Volume and Open Interest 52,930 236,113 +6,868
Canola(WCE)
Nov09 090825 425.0 432.0 423.1 426.2 -1.4 3,511 86,352 -423
Jan10 090825 430.2 435.7 427.5 430.2 -1.5 180 14,427 +27
Mar10 090825 430.6 435.3 429.7 433.1 -1.6 84 1,952 +25
May10 090825 436.5 436.5 436.5 436.5 -1.6 0 561 +0
Jul10 090825 441.7 441.7 441.7 441.7 -1.4 1 726 -1
Total Volume and Open Interest 3,777 104,144 -372
Corn(CBOT)
Sep09 090825 325.00 331.75 317.75 321.50 -8.00 52,786 85,305 -3,954
Dec09 090825 330.00 337.50 322.50 326.75 -8.75 104,311 505,058 +1,231
Mar10 090825 345.50 351.00 336.50 340.50 -8.75 14,683 108,033 +1,703
May10 090825 356.25 359.50 346.00 349.75 -8.75 1,957 25,154 -18
Jul10 090825 366.00 368.00 354.25 358.25 -9.00 3,653 58,297 -166
Sep10 090825 371.50 376.00 363.25 366.00 -9.50 600 9,231 +53
Dec10 090825 382.00 385.25 370.75 374.75 -8.75 3,762 60,734 +537
Mar11 090825 396.00 396.00 385.00 387.25 -8.75 138 1,642 +65
May11 090825 400.00 403.00 394.25 394.25 -8.75 16 45 +16
Jul11 090825 408.00 408.50 397.50 400.25 -8.25 42 980 +35
Total Volume and Open Interest 182,073 860,650 -439
Wheat(CBOT)
Sep09 090825 470.75 489.00 467.00 471.00 -0.75 22,006 40,692 -5,553
Dec09 090825 497.75 516.50 494.00 498.75 -0.50 45,718 194,604 +668
Mar10 090825 518.75 535.75 513.75 518.25 -0.50 11,735 35,171 +1,903
May10 090825 529.75 547.50 527.25 531.00 -0.75 4,385 8,470 +1,248
Jul10 090825 544.00 561.00 540.00 543.50 -0.50 7,673 46,321 +2,023
Sep10 090825 560.75 575.00 558.75 559.25 -0.50 152 542 +0
Total Volume and Open Interest 95,170 336,009 +1,784
Wheat(KCBT)
Sep09 090825 503.00 523.00 501.00 504.75 +1.50 5,909 12,593 -2,468
Dec09 090825 518.75 539.00 517.00 520.50 +1.50 7,428 60,314 +1,874
Mar10 090825 533.50 554.50 533.25 536.25 +0.75 680 11,326 +110
May10 090825 552.75 565.50 545.25 547.50 +0.75 348 1,915 -19
Jul10 090825 558.00 577.50 556.00 558.75 +0.75 1,050 11,631 +29
Sep10 090825 570.00 586.25 568.00 570.00 +0.75 64 674 +10
Total Volume and Open Interest 16,830 104,414 +540
Wheat(MGE)
Sep09 090825 535.00 553.25 533.25 536.25 -1.75 3,159 4,042 -1,125
Dec09 090825 549.00 566.00 545.00 549.00 -1.25 2,205 20,209 +332
Mar10 090825 567.75 583.50 562.25 566.50 -1.25 297 7,401 +53
May10 090825 581.25 592.75 572.25 576.50 -1.50 88 1,956 +18
Jul10 090825 586.00 602.50 581.75 586.00 -1.75 80 5,884 +17
Total Volume and Open Interest 5,976 41,094 -695
Oats(CBOT)
Sep09 090825 212.25 216.50 210.00 215.50 +3.75 162 909 -152
Dec09 090825 225.75 232.50 224.00 229.50 +3.75 610 10,787 +256
Mar10 090825 238.50 243.50 238.50 242.25 +3.75 14 1,810 +6
May10 090825 246.75 251.25 246.75 251.25 +3.75 0 90 +0
Total Volume and Open Interest 786 13,600 +110
Rough Rice(CBOT)
Sep09 090825 13.24 13.30 13.20 13.22 +0.02 313 2,420 -2
Nov09 090825 13.50 13.56 13.43 13.48 +0.02 938 6,908 +320
Jan10 090825 13.69 13.76 13.69 13.73 +0.03 51 824 +35
Mar10 090825 14.05 14.05 13.93 13.98 +0.05 12 946 +5
Total Volume and Open Interest 1,339 11,509 +376
Live Cattle(CME)
Aug09 090825 85.200 85.600 85.200 85.450 +0.270 1,758 4,608 -826
Oct09 090825 88.885 89.500 88.535 88.750 -0.050 11,311 109,777 +149
Dec09 090825 88.135 88.785 88.080 88.480 +0.250 6,155 67,712 +1,230
Feb10 090825 88.080 88.800 88.080 88.550 +0.320 1,874 26,261 +674
Apr10 090825 90.000 90.800 89.950 90.300 +0.350 1,228 17,217 +23
Jun10 090825 86.900 87.300 86.800 86.980 +0.130 313 7,308 +148
Total Volume and Open Interest 22,726 235,309 +1,439
Feeder Cattle(CME)
Aug09 090825 100.100 100.230 99.900 99.950 -0.150 441 1,931 -184
Sep09 090825 100.580 100.580 99.900 99.980 -0.350 810 5,119 -96
Oct09 090825 100.330 100.700 99.900 100.135 -0.315 1,067 10,046 +69
Nov09 090825 100.400 100.750 100.200 100.450 unch 277 3,742 +53
Jan10 090825 101.500 101.550 101.000 101.250 -0.135 254 1,536 +73
Mar10 090825 101.250 101.450 101.000 101.350 +0.100 54 666 +31
Apr10 090825 102.000 102.250 102.000 102.200 unch 42 123 +26
Total Volume and Open Interest 2,962 23,444 -18
Lean Hogs(CME)
Oct09 090825 46.830 48.850 46.800 48.300 +1.470 10,215 54,732 +445
Dec09 090825 45.950 47.750 45.950 47.100 +1.100 7,839 41,215 +2,145
Feb10 090825 52.150 53.500 52.150 52.850 +0.800 2,299 20,389 -550
Apr10 090825 56.900 57.900 56.900 57.580 +0.750 835 7,512 +140
May10 090825 63.200 64.000 62.950 63.850 +0.420 6 675 +0
Jun10 090825 68.285 68.400 67.330 68.035 +0.560 330 4,357 -10
Jul10 090825 67.350 68.250 67.000 67.600 +0.650 21 876 -14
Aug10 090825 66.000 66.400 66.000 66.150 +0.450 9 579 +7
Total Volume and Open Interest 21,562 130,473 +2,174
Class III Milk(CME)
Aug09 090825 11.20 11.22 11.20 11.21 -0.01 32 4,076 -10
Sep09 090825 13.04 13.07 12.96 13.04 +0.02 192 3,919 -72
Oct09 090825 13.36 13.51 13.36 13.48 +0.02 96 3,802 +16
Nov09 090825 13.50 13.54 13.42 13.48 -0.01 116 3,738 -5
Dec09 090825 13.56 13.75 13.56 13.65 -0.03 144 3,482 +6
Total Volume and Open Interest 853 26,022 -1
Cocoa(ICE)
Sep09 090825 2976 3001 2955 2998 +87 39 216 -12
Dec09 090825 2921 3025 2914 3008 +82 3,123 60,215 -52
Mar10 090825 2973 3039 2961 3023 +77 430 29,188 -135
May10 090825 2996 3032 2990 3025 +70 122 7,182 +18
Jul10 090825 3000 3034 3000 3028 +65 18 3,489 -4
Sep10 090825 3025 3045 3015 3027 +62 14 2,765 -6
Dec10 090825 3029 3033 3029 3033 +60 0 1,834 +0
Total Volume and Open Interest 3,746 110,532 -191
Coffee "C"(ICE)
Sep09 090825 121.10 122.15 120.00 120.05 -0.95 287 1,024 -1,053
Dec09 090825 122.40 123.70 121.30 121.40 -1.10 8,764 64,843 -520
Mar10 090825 125.50 126.55 124.20 124.35 -1.05 1,304 15,246 -307
May10 090825 127.45 127.45 126.30 126.30 -1.05 395 6,508 +10
Jul10 090825 129.10 129.10 128.20 128.20 -1.00 165 2,014 +144
Sep10 090825 130.20 130.20 130.00 130.00 -1.00 218 1,918 -58
Total Volume and Open Interest 11,167 93,249 -1,798
Orange Juice(ICE)
Sep09 090825 96.15 96.40 93.20 93.75 -1.30 843 4,055 -400
Nov09 090825 99.35 100.00 96.60 97.20 -1.25 1,271 23,110 +317
Jan10 090825 102.65 102.65 100.10 100.45 -1.20 31 1,374 +10
Mar10 090825 105.95 105.95 103.75 103.75 -1.10 8 2,499 +1
May10 090825 108.85 108.85 106.55 106.55 -1.10 4 300 +2
Jul10 090825 111.55 111.55 108.50 108.50 -1.15 0 58 +0
Total Volume and Open Interest 2,157 31,577 -70
Sugar #11(ICE)
Oct09 090825 21.79 22.25 21.60 21.92 +0.13 33,584 292,820 -1,283
Mar10 090825 23.15 23.63 23.03 23.29 +0.04 25,434 236,134 +1,362
May10 090825 21.85 22.31 21.85 22.06 +0.13 10,465 49,293 +1,326
Jul10 090825 20.46 20.89 20.46 20.71 +0.23 6,020 107,088 -155
Oct10 090825 20.07 20.40 20.07 20.22 +0.15 2,747 74,860 +346
Total Volume and Open Interest 80,487 852,850 +1,675
London Cocoa(LCE)
Sep09 090825 1879 1908 1879 1902 +36 1,311 38,202 -274
Dec09 090825 1883 1918 1880 1914 +42 2,835 45,547 +1,019
Mar10 090825 1880 1915 1879 1911 +43 528 31,207 +65
May10 090825 1880 1911 1880 1909 +42 633 24,237 +242
Jul10 090825 1899 1900 1899 1900 +40 9 7,590 +9
Sep10 090825 1885 1900 1885 1896 +36 15 3,372 +8
Dec10 090825 1893 1893 1893 1893 +36 0 714 +0
Total Volume and Open Interest 14,106 169,102 +0
London Sugar(LCE)
Oct09 090825 548.00 556.50 548.00 552.10 +2.10 1,878 36,283 -465
Dec09 090825 572.20 578.90 571.20 574.10 +1.90 622 14,857 +330
Mar10 090825 588.00 594.90 587.50 590.10 +0.90 269 17,024 +76
May10 090825 577.20 577.80 575.40 575.40 +1.10 24 6,201 +10
Aug10 090825 552.50 552.50 552.50 552.50 +2.10 241 6,058 +50
Total Volume and Open Interest 3,040 83,590 +4
Cotton(ICE)
Oct09 090825 56.93 57.20 55.85 55.97 -0.95 69 1,755 -22
Dec09 090825 59.12 59.61 58.00 58.15 -0.92 5,062 95,068 -368
Mar10 090825 61.44 62.09 60.48 60.59 -0.98 469 22,042 +324
May10 090825 62.10 62.10 61.86 61.86 -1.01 17 1,570 +4
Jul10 090825 63.97 64.12 62.99 62.99 -1.03 21 3,568 +5
Oct10 090825 64.22 64.22 64.22 64.22 -1.03 0 15 +0
Total Volume and Open Interest 5,641 126,580 -67
Lumber(CME)
Sep09 090825 178.0 179.9 176.7 178.2 +0.2 489 2,431 -27
Nov09 090825 172.8 174.2 170.8 171.4 -0.6 602 4,601 +27
Jan10 090825 192.9 195.4 192.1 194.5 -2.5 319 1,469 +103
Mar10 090825 209.5 209.6 206.0 206.0 -0.5 7 86 +3
Total Volume and Open Interest 1,417 8,600 +106
Crude Oil(NYM)
Oct09 090825 73.97 75.00 71.11 72.05 -2.32 208,702 272,421 -2,792
Nov09 090825 74.71 75.55 71.87 72.78 -2.30 66,761 130,001 +4,222
Dec09 090825 75.34 76.15 72.61 73.51 -2.24 47,058 160,627 -733
Jan10 090825 75.75 76.59 73.24 74.15 -2.23 8,045 38,489 +878
Feb10 090825 76.71 76.71 74.25 74.74 -2.22 3,954 28,397 +225
Mar10 090825 76.90 77.71 74.84 75.32 -2.17 2,592 22,199 -8
Apr10 090825 75.80 75.83 75.14 75.83 -2.14 1,985 12,585 +188
May10 090825 78.22 78.22 76.33 76.33 -2.10 2,112 12,787 -471
Jun10 090825 78.11 79.00 76.19 76.80 -2.08 5,414 75,194 +352
Jul10 090825 78.82 78.91 76.98 77.18 -2.05 1,494 31,528 -71
Aug10 090825 77.46 77.46 77.46 77.46 -2.03 2,086 10,515 -116
Sep10 090825 77.74 77.74 77.74 77.74 -2.01 2,293 19,182 +170
Oct10 090825 78.03 78.03 78.03 78.03 -1.99 3,008 9,795 +465
Nov10 090825 78.32 78.32 78.32 78.32 -1.98 3,207 10,231 +646
Dec10 090825 80.06 80.75 77.76 78.61 -1.99 14,538 99,364 +1,900
Jan11 090825 78.74 78.74 78.74 78.74 -2.01 319 9,447 +64
Total Volume and Open Interest 375,754 1,156,660 +5,133
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 090825 73.975 75.000 71.100 72.050 -2.325 7,822 4,992 +545
Nov09 090825 74.700 75.575 72.000 72.775 -2.300 454 580 -11
Dec09 090825 75.350 76.175 72.725 73.500 -2.250 316 460 +10
Jan10 090825 74.150 74.150 74.150 74.150 -2.225 0 117 +0
Feb10 090825 76.325 76.525 74.275 74.750 -2.200 0 103 +0
Mar10 090825 75.325 75.325 75.325 75.325 -2.175 0 6 +0
Apr10 090825 75.825 75.825 75.825 75.825 -2.150 0 1 +0
May10 090825 76.325 76.325 76.325 76.325 -2.100      
Total Volume and Open Interest 8,592 6,350 +544
Heating Oil(NYM)
Sep09 090825 191.24 192.83 183.73 185.59 -6.75 18,103 29,389 -4,996
Oct09 090825 194.00 195.04 186.08 187.95 -6.68 22,595 67,599 +2,370
Nov09 090825 196.00 197.28 188.67 190.46 -6.46 6,229 36,128 +264
Dec09 090825 198.00 199.64 191.25 193.13 -6.14 6,243 45,216 +139
Jan10 090825 200.13 201.47 194.31 196.02 -5.88 2,516 24,006 +517
Feb10 090825 202.34 203.90 197.09 198.13 -5.82 2,370 16,007 +75
Mar10 090825 204.84 204.84 198.65 199.33 -5.72 1,053 12,809 +33
Apr10 090825 205.67 205.67 198.80 200.08 -5.67 1,615 8,622 +645
May10 090825 205.59 205.59 200.93 200.93 -5.67 1,797 8,823 +53
Jun10 090825 205.70 206.60 202.03 202.03 -5.67 2,156 20,600 +16
Jul10 090825 208.28 208.28 203.68 203.68 -5.67 719 4,439 +418
Aug10 090825 208.25 209.01 204.26 205.38 -5.67 277 1,956 +2
Total Volume and Open Interest 66,942 316,978 -283
Gasoline(NYMEX)
Sep09 090825 203.35 206.24 197.92 200.70 -4.21 28,961 34,931 -4,905
Oct09 090825 191.77 193.89 185.15 187.23 -5.73 30,552 75,783 +3,384
Nov09 090825 190.65 192.75 184.40 186.35 -5.74 11,545 33,069 +513
Dec09 090825 191.00 193.51 185.00 187.14 -5.63 9,026 31,793 +1,362
Jan10 090825 194.49 195.37 187.57 189.25 -5.52 3,078 14,225 +512
Feb10 090825 196.73 196.73 191.45 191.45 -5.52 1,381 4,347 +110
Mar10 090825 198.59 199.09 193.72 193.72 -5.53 736 6,176 +301
Apr10 090825 206.82 206.82 206.82 206.82 -5.63 377 5,307 -16
May10 090825 212.93 212.96 207.97 207.97 -5.68 244 3,419 +36
Jun10 090825 212.20 214.05 208.37 208.37 -5.68 427 4,441 +195
Total Volume and Open Interest 86,327 222,257 +1,492
e-miNY RBOB Gasoline(NYM)
Sep09 090825 200.70 200.70 200.70 200.70 -4.21 0 2 +0
Oct09 090825 187.23 187.23 187.23 187.23 -5.73      
Nov09 090825 186.35 186.35 186.35 186.35 -5.74      
Dec09 090825 187.14 187.14 187.14 187.14 -5.63 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090825 2.948 2.954 2.819 2.882 -0.041 106,080 38,301 -16,391
Oct09 090825 3.367 3.375 3.226 3.288 -0.049 87,602 178,003 -3,178
Nov09 090825 4.337 4.348 4.219 4.261 -0.046 15,764 86,219 +24
Dec09 090825 5.155 5.164 5.044 5.092 -0.038 6,608 53,609 -68
Jan10 090825 5.422 5.445 5.338 5.381 -0.041 9,611 56,021 -704
Feb10 090825 5.496 5.496 5.395 5.434 -0.039 2,642 23,220 -813
Mar10 090825 5.477 5.477 5.399 5.436 -0.037 5,577 38,941 -1,615
Apr10 090825 5.440 5.446 5.377 5.409 -0.037 2,660 41,324 -470
May10 090825 5.480 5.500 5.442 5.471 -0.038 304 20,131 -18
Jun10 090825 5.622 5.622 5.545 5.576 -0.034 316 10,074 +28
Jul10 090825 5.684 5.696 5.666 5.696 -0.034 435 10,577 +167
Aug10 090825 5.826 5.826 5.769 5.791 -0.034 386 8,316 +71
Sep10 090825 5.894 5.894 5.833 5.862 -0.034 234 7,644 +127
Oct10 090825 6.067 6.068 5.956 5.984 -0.034 667 20,274 +93
Nov10 090825 6.360 6.399 6.360 6.386 -0.034 22 6,513 +1
Dec10 090825 6.795 6.810 6.750 6.769 -0.034 71 13,255 +19
Total Volume and Open Interest 239,726 730,451 -22,523
Brent Crude Oil(ICE)
Oct09 090825 73.95 74.23 71.04 71.82 -2.44 83,617 176,586 -6,207
Nov09 090825 74.50 74.96 71.80 72.59 -2.41 38,707 99,918 -2,011
Dec09 090825 75.24 75.68 72.55 73.34 -2.40 33,916 110,842 +453
Jan10 090825 75.70 76.19 73.40 74.01 -2.37 6,603 31,947 +38
Feb10 090825 76.19 76.62 73.96 74.63 -2.34 2,726 19,540 -170
Mar10 090825 76.93 76.99 74.65 75.24 -2.28 1,614 15,417 -513
Apr10 090825 77.47 77.76 75.22 75.82 -2.21 1,387 8,987 +128
May10 090825 77.96 78.26 75.75 76.35 -2.15 1,246 6,580 +212
Jun10 090825 78.45 78.86 76.23 76.84 -2.09 1,716 44,299 -266
Jul10 090825 77.24 77.24 77.24 77.24 -2.04 112 9,365 -10
Aug10 090825 77.58 77.58 77.58 77.58 -2.01 140 6,286 -3
Sep10 090825 77.89 77.89 77.89 77.89 -1.99 354 3,940 -102
Oct10 090825 78.19 78.19 78.19 78.19 -1.98 322 3,601 +213
Nov10 090825 78.48 78.48 78.48 78.48 -1.97 104 3,471 -7
Total Volume and Open Interest 177,466 694,440 -8,788
Gas Oil(ICE)
Sep09 090825 608.00 610.00 584.75 603.00 -7.50 29,857 78,223 -594
Oct09 090825 613.50 615.75 590.50 609.00 -7.25 34,389 82,847 +582
Nov09 090825 619.00 621.50 596.75 615.00 -7.00 15,072 44,313 +1,799
Dec09 090825 625.50 627.50 603.25 621.25 -7.25 14,946 66,458 +536
Jan10 090825 628.00 633.75 610.00 628.00 -7.75 6,192 48,486 +758
Feb10 090825 634.50 634.50 618.50 634.00 -7.50 1,407 20,918 -54
Mar10 090825 639.50 643.25 623.25 639.50 -7.25 1,257 21,177 +352
Apr10 090825 645.00 645.50 628.00 645.00 -7.25 662 11,663 +91
May10 090825 650.25 651.00 633.50 650.25 -7.25 783 11,464 +119
Jun10 090825 655.00 661.00 638.50 655.25 -7.00 2,621 33,370 +1,108
Total Volume and Open Interest 112,271 527,272 +4,491
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090825 1.630 1.630 1.616 1.623 -0.017 33 309 +16
Oct09 090825 1.622 1.622 1.590 1.602 -0.014 60 508 +8
Nov09 090825 1.616 1.616 1.580 1.599 -0.011 49 382 +27
Dec09 090825 1.600 1.600 1.585 1.593 -0.015 8 311 -2
Jan10 090825 1.610 1.610 1.590 1.592 -0.022 38 622 +17
Feb10 090825 1.605 1.605 1.590 1.602 -0.018 14 374 +1
Mar10 090825 1.604 1.625 1.585 1.607 -0.011 9 510 +7
Total Volume and Open Interest 261 4,200 +112
WTI Crude Oil(ICE)
Oct09 090825 73.94 75.03 71.12 72.05 -2.32 55,353 93,248 -4,544
Nov09 090825 74.70 75.67 71.88 72.78 -2.30 29,572 52,554 +851
Dec09 090825 74.99 76.27 72.61 73.51 -2.24 19,652 78,263 -1,265
Jan10 090825 76.15 76.66 73.41 74.15 -2.23 3,945 19,984 +78
Feb10 090825 76.72 76.73 74.12 74.74 -2.22 755 14,839 -313
Mar10 090825 77.23 77.71 74.68 75.32 -2.17 479 7,595 -98
Apr10 090825 77.70 78.05 75.30 75.83 -2.14 293 4,469 +35
May10 090825 78.22 78.51 75.71 76.33 -2.10 563 5,643 +1
Jun10 090825 78.49 79.05 76.09 76.80 -2.08 1,089 22,265 -28
Jul10 090825 77.18 77.18 77.18 77.18 -2.05 500 26,408 +42
Aug10 090825 77.46 77.46 77.46 77.46 -2.03 433 6,898 +150
Sep10 090825 77.74 77.74 77.74 77.74 -2.01 296 7,686 +59
Oct10 090825 78.03 78.03 78.03 78.03 -1.99 261 4,772 +105
Nov10 090825 78.32 78.32 78.32 78.32 -1.98 178 4,385 +564
Dec10 090825 80.24 80.95 77.76 78.61 -1.99 3,058 66,714 +3,412
Jan11 090825 78.74 78.74 78.74 78.74 -2.01 16 7,368 +600
Total Volume and Open Interest 117,363 498,058 +295
US Dollar Index(ICE)
Sep09 090825 78.290 78.485 77.860 78.295 -0.035 2,813 24,419 -246
Dec09 090825 78.550 78.750 78.250 78.595 -0.025 91 2,328 +9
Mar10 090825 78.835 78.835 78.835 78.835 -0.025 1 3 -2
Total Volume and Open Interest 2,905 26,750 -239
Australian Dollar(CME)
Sep09 090825 83.65 84.22 83.25 83.49 -0.21 64,049 105,640 +2,305
Dec09 090825 82.94 83.54 82.67 82.89 -0.21 179 1,763 +23
Mar10 090825 82.20 82.42 82.20 82.20 -0.22 0 15 +0
Total Volume and Open Interest 64,228 107,419 +2,328
British Pound(CME)
Sep09 090825 164.12 164.45 163.29 163.44 -0.51 72,146 94,666 +798
Dec09 090825 163.98 164.42 163.30 163.44 -0.51 335 2,112 -32
Mar10 090825 163.43 164.15 163.43 163.43 -0.51 0 11 +0
Total Volume and Open Interest 72,481 96,811 +724
Canadian Dollar(CME)
Sep09 090825 92.87 93.30 91.99 92.17 -0.66 47,350 95,163 +147
Dec09 090825 92.84 93.30 92.01 92.18 -0.66 326 4,249 -19
Mar10 090825 93.20 93.27 92.03 92.17 -0.67 3 739 -3
Jun10 090825 92.66 93.28 92.03 92.16 -0.68 0 169 -17
Total Volume and Open Interest 47,679 100,516 +108
Japanese Yen(CME)
Sep09 090825 105.83 106.63 105.66 106.20 +0.37 68,751 81,104 -2,154
Dec09 090825 105.91 106.69 105.74 106.27 +0.37 252 942 +86
Mar10 090825 106.38 106.64 106.01 106.38 +0.37 0 36 +0
Total Volume and Open Interest 69,003 82,084 -2,068
Swiss Franc(CME)
Sep09 090825 94.19 94.67 93.99 94.26 +0.11 25,112 44,696 +1,770
Dec09 090825 94.27 94.72 94.10 94.34 +0.10 96 472 +23
Mar10 090825 94.46 94.64 94.36 94.46 +0.10 0 10 +0
Total Volume and Open Interest 25,208 45,178 +1,793
EuroFX(CME)
Sep09 090825 142.99 143.72 142.53 143.08 +0.20 140,613 121,624 -2,007
Dec09 090825 142.90 143.60 142.53 143.07 +0.20 2,486 5,180 +810
Mar10 090825 143.06 143.40 142.76 143.06 +0.20 1 394 +0
Total Volume and Open Interest 143,100 127,203 -1,198
Mexican Peso(CME)
Sep09 090825 770.8 776.8 766.8 767.8 -5.5 11,214 96,739 +1,335
Oct09 090825 762.5 768.0 762.5 762.5 -5.5      
Total Volume and Open Interest 11,402 99,377 +1,308
Brazilian Real(CME)
Sep09 090825 537.00 537.00 537.00 537.00 -5.70 689 2,418 +359
Oct09 090825 534.95 540.00 534.95 534.95 -5.05      
Nov09 090825 531.80 536.90 531.80 531.80 -5.10      
Dec09 090825 531.90 531.90 528.85 528.85 -5.05 736 806 +737
Total Volume and Open Interest 1,425 3,224 +1,096
30-Year T-Bonds(CBOT)
Sep09 090825 119~310 120~200 119~140 120~150 +0~220 333,152 575,208 -55,874
Dec09 090825 118~220 119~120 118~060 119~070 +0~220 124,218 185,255 +84,765
Mar10 090825 118~070 118~070 117~170 118~070 +0~220 4 47 +0
Total Volume and Open Interest 457,374 760,513 +28,891
10-Year T-Notes(CBOT)
Sep09 090825 117~210 117~310 117~105 117~280 +0~100 821,155 979,503 -23,019
Dec09 090825 116~055 116~170 115~285 116~140 +0~115 118,129 178,106 +69,911
Mar10 090825 115~140 115~140 115~025 115~140 +0~115      
Total Volume and Open Interest 939,284 1,157,609 +46,892
5-Year T-Notes(CBOT)
Sep09 090825 115~105 116~005 115~081 115~123 +0~022 464,479 679,612 -50,475
Dec09 090825 114~062 114~093 114~040 114~082 +0~021 106,926 170,668 +62,403
Mar10 090825 114~082 114~082 114~061 114~082 +0~021      
Total Volume and Open Interest 571,405 850,280 +11,928
2 Year T-Notes(CBOT)
Sep09 090825 108~074 108~079 108~065 108~074 -0~001 245,840 666,830 -37,768
Dec09 090825 107~114 107~120 107~106 107~115 -0~001 95,545 128,830 +52,087
Mar10 090825 107~115 107~116 107~115 107~115 -0~001      
Total Volume and Open Interest 341,385 795,660 +14,319
Eurodollars(CME)
Sep09 090825 99.615 99.620 99.605 99.618 +0.003 103,483 999,080 +18,835
Dec09 090825 99.455 99.470 99.445 99.460 +0.010 146,165 954,702 +6,407
Mar10 090825 99.200 99.220 99.175 99.205 +0.010 188,112 967,879 +14,611
Jun10 090825 98.785 98.820 98.750 98.795 +0.010 238,882 687,375 +9,895
Sep10 090825 98.330 98.375 98.280 98.355 +0.020 240,999 643,331 +13,306
Dec10 090825 97.890 97.955 97.840 97.935 +0.035 194,806 708,740 +7,274
Mar11 090825 97.525 97.590 97.460 97.570 +0.045 139,420 401,463 +743
Jun11 090825 97.175 97.245 97.110 97.230 +0.050 127,340 385,703 +600
Sep11 090825 96.880 96.955 96.815 96.935 +0.055 56,937 245,884 +3,317
Dec11 090825 96.610 96.685 96.535 96.665 +0.060 45,677 179,477 +2,532
Mar12 090825 96.410 96.480 96.330 96.460 +0.065 35,871 143,140 +831
Jun12 090825 96.220 96.290 96.145 96.270 +0.070 30,574 125,199 -661
Sep12 090825 96.035 96.120 96.000 96.105 +0.070 8,835 68,488 +134
Dec12 090825 95.900 95.960 95.825 95.945 +0.075 6,425 60,105 +439
Mar13 090825 95.790 95.850 95.730 95.840 +0.075 8,200 61,640 -237
Jun13 090825 95.670 95.740 95.620 95.725 +0.075 5,319 32,520 +161
Sep13 090825 95.570 95.625 95.525 95.615 +0.075 3,538 40,432 +476
Dec13 090825 95.455 95.505 95.400 95.490 +0.075 2,454 29,401 +176
Total Volume and Open Interest 1,592,408 6,864,030 +78,909
30 Day Federal Funds(CBOT)
Aug09 090825 99.832 99.835 99.832 99.832 unch 1,317 53,571 -124
Sep09 090825 99.825 99.830 99.825 99.825 unch 783 35,135 +142
Oct09 090825 99.815 99.815 99.810 99.810 unch 250 34,627 -41
Nov09 090825 99.795 99.800 99.795 99.795 unch 1,608 49,931 +406
Dec09 090825 99.795 99.795 99.785 99.785 unch 1,954 41,157 +1,025
Jan10 090825 99.780 99.780 99.770 99.775 unch 1,887 38,037 +201
Total Volume and Open Interest 19,287 394,867 +4,511
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 090825 99.470 99.470 99.470 99.470 unch 0 6,684 +0
Dec09 090825 99.495 99.495 99.495 99.495 unch 0 730 +0
Mar10 090825 99.525 99.525 99.525 99.525 unch 0 604 +0
Jun10 090825 99.525 99.525 99.525 99.525 unch      
Sep10 090825 99.485 99.485 99.485 99.485 unch      
Dec10 090825 99.445 99.445 99.445 99.445 unch      
Mar11 090825 99.360 99.360 99.360 99.360 unch      
Jun11 090825 99.300 99.300 99.300 99.300 unch      
Sep11 090825 99.300 99.300 99.300 99.300 unch      
Dec11 090825 99.105 99.105 99.105 99.105 unch      
Total Volume and Open Interest 0 8,018 +0
3-Mth Euro-Yen(SGX)
Sep09 090825 99.47 99.47 99.47 99.47 unch 23 12,712 +58
Dec09 090825 99.50 99.50 99.50 99.50 unch 0 3,095 +0
Mar10 090825 99.53 99.53 99.53 99.53 unch 0 3,290 +0
Jun10 090825 99.53 99.53 99.53 99.53 unch 31 1,602 +0
Sep10 090825 99.49 99.49 99.49 99.49 unch 0 482 +0
Dec10 090825 99.44 99.44 99.44 99.44 unch 0 422 +0
Mar11 090825 99.36 99.36 99.36 99.36 unch 0 412 +0
Jun11 090825 99.30 99.30 99.30 99.30 unch 0 52 +0
Total Volume and Open Interest 54 23,590 +58
Japanese Gov't Bonds(SGX)
Sep09 090825 138.83 139.11 138.80 138.88 -0.06      
Dec09 090825 138.53 138.53 138.53 138.53 +0.09 0 5 +0
Mar10 090825 138.30 138.30 138.30 138.30 +0.09      
Total Volume and Open Interest 2,182 14,386 +30
Euro-Bund(EUREX)
Sep09 090825 122.43 122.63 122.17 122.44 +0.43 493,839 845,559 -33,360
Dec09 090825 120.90 121.20 120.78 121.02 +0.45 10,002 30,002 +4,167
Mar10 090825 120.68 120.68 120.68 120.68 +0.43 0 20 +0
Total Volume and Open Interest 503,841 875,581 -29,193
Euro-Bobl(EUREX)
Sep09 090825 116.07 116.17 115.98 116.11 +0.27 290,389 597,385 -9,947
Dec09 090825 114.69 114.69 114.56 114.69 +0.29 4,980 20,489 +3,369
Mar10 090825 114.58 114.58 114.58 114.58 +0.27      
Total Volume and Open Interest 295,369 617,874 -6,578
3-Mth Euribor(EUREX)
Sep09 090825 99.185 99.190 99.185 99.190 +0.005 43 17,896 +4
Dec09 090825 99.075 99.085 99.075 99.085 +0.010 165 6,085 +0
Mar10 090825 98.885 98.885 98.880 98.880 +0.020 10 2,742 -1
Total Volume and Open Interest 245 34,248 -5
Long Gilt(LIFFE)
Sep09 090825 119~14 120~07 119~14 120~02 +0~24 97,005 224,923 -26,991
Dec09 090825 117~30 118~20 117~28 118~15 +0~23 49,012 39,993 +31,103
Total Volume and Open Interest 146,017 264,916 +4,112
3-Mth Short Sterling(LIFFE)
Sep09 090825 99.40 99.41 99.38 99.40 unch 18,898 303,857 +2,216
Dec09 090825 99.24 99.25 99.23 99.24 +0.01 27,524 312,523 +2,535
Mar10 090825 98.86 98.90 98.85 98.88 +0.04 31,515 335,406 +1,486
Jun10 090825 98.36 98.40 98.36 98.39 +0.05 24,898 290,525 +4,057
Sep10 090825 97.85 97.88 97.83 97.87 +0.07 22,480 261,735 +1,952
Dec10 090825 97.31 97.37 97.31 97.36 +0.09 24,826 298,194 +1,191
Total Volume and Open Interest 178,015 2,313,418 +10,604
3-Mth Euribor(LIFFE)
Sep09 090825 99.185 99.190 99.180 99.190 +0.005 63,566 626,787 +1,631
Dec09 090825 99.080 99.095 99.065 99.085 +0.010 60,900 542,082 -3,029
Mar10 090825 98.865 98.890 98.850 98.875 +0.015 64,407 446,448 +3,759
Total Volume and Open Interest 499,651 3,096,070 +23,990
3-Mth Aus T-Bills(SFE)
Sep09 090825 96.62 96.66 96.62 96.65 +0.02 10,194 201,494 -2,726
Dec09 090825 96.10 96.16 96.09 96.16 +0.06 16,535 298,478 -8,707
Mar10 090825 95.51 95.59 95.50 95.59 +0.08 8,829 163,243 -4,187
Jun10 090825 95.02 95.12 95.01 95.11 +0.09 3,945 92,400 -7,858
Sep10 090825 94.66 94.75 94.66 94.75 +0.08 2,546 63,030 +338
Dec10 090825 94.44 94.52 94.43 94.51 +0.07 1,819 42,856 -8
Mar11 090825 94.31 94.35 94.28 94.34 +0.05 933 20,228 +454
Jun11 090825 94.16 94.22 94.14 94.21 +0.06 530 16,394 +267
Sep11 090825 94.07 94.09 94.07 94.08 +0.06 225 5,553 -1
Dec11 090825 93.91 93.98 93.91 93.98 +0.09 495 1,841 +345
Total Volume and Open Interest 46,151 907,352 -22,046
10-Year Aus T-Bonds(SFE)
Sep09 090825 94.48 94.63 94.47 94.62 +0.15 28,819 386,259 +981
Dec09 090825 94.62 94.62 94.62 94.62 +0.15      
Total Volume and Open Interest 28,819 386,259 +981
3-Year Aus T-Bonds(SFE)
Sep09 090825 94.96 95.07 94.94 95.06 +0.11 83,189 792,721 +11,699
Dec09 090825 95.06 95.06 95.06 95.06 +0.11      
Total Volume and Open Interest 83,189 792,721 +11,699
Gold(CMX)
Aug09 090825 946.3 954.5 943.5 944.5 +2.2 198 314 +33
Oct09 090825 943.3 955.0 942.9 944.7 +2.3 3,387 21,616 -112
Dec09 090825 943.8 956.3 943.1 946.0 +2.3 74,590 251,219 -8,007
Feb10 090825 947.6 956.6 946.4 947.3 +2.3 955 19,650 -135
Apr10 090825 951.7 957.9 946.5 948.5 +2.3 164 19,778 +26
Jun10 090825 951.5 951.7 950.0 950.0 +2.3 209 11,502 +6
Aug10 090825 951.7 951.7 951.7 951.7 +2.3 800 7,593 +54
Oct10 090825 953.7 953.7 953.7 953.7 +2.3 100 3,616 +75
Dec10 090825 964.1 964.1 956.2 956.2 +2.5 465 10,566 +2
Feb11 090825 959.2 959.2 959.2 959.2 +2.5 0 1,012 +0
Apr11 090825 962.5 962.5 962.5 962.5 +2.6 0 447 +0
Jun11 090825 966.2 966.2 966.2 966.2 +2.6 0 7,822 +0
Total Volume and Open Interest 81,661 376,395 -7,877
Silver(CMX)
Sep09 090825 1414.5 1442.5 1406.0 1431.0 +11.5 25,600 29,188 -2,500
Dec09 090825 1418.0 1446.0 1409.5 1434.6 +11.5 13,234 49,761 +3,899
Mar10 090825 1439.5 1443.0 1436.5 1438.0 +11.5 100 6,503 +32
May10 090825 1440.1 1440.1 1440.1 1440.1 +11.5 0 2,211 +0
Jul10 090825 1442.0 1442.0 1442.0 1442.0 +11.4 11 2,833 -3
Sep10 090825 1444.0 1444.0 1444.0 1444.0 +11.4 4 2,282 +2
Dec10 090825 1450.5 1450.5 1445.0 1448.5 +11.4 33 3,517 +7
Total Volume and Open Interest 39,087 103,578 +1,445
Platinum(NYMEX)
Oct09 090825 1240.1 1252.8 1237.6 1247.8 -0.3 1,472 25,067 +18
Jan10 090825 1251.6 1255.8 1248.3 1252.7 -0.3 140 1,583 +130
Apr10 090825 1259.8 1259.8 1259.8 1259.8 -0.9 9 107 +9
Total Volume and Open Interest 1,621 26,757 +157
Palladium(NYMEX)
Sep09 090825 285.60 291.55 282.95 288.80 +3.45 2,551 5,894 -1,675
Dec09 090825 287.90 292.70 284.15 290.00 +3.55 3,002 14,975 +2,066
Mar10 090825 286.80 291.25 286.80 291.25 +3.50 2 119 +0
Total Volume and Open Interest 5,555 20,988 +391
Copper(CMX)
Sep09 090825 287.45 289.80 282.85 285.60 -5.90 24,856 17,820 -4,787
Dec09 090825 290.00 291.50 284.75 287.35 -5.70 15,313 80,771 +4,300
Mar10 090825 288.05 290.60 285.50 287.15 -5.45 363 7,910 +165
May10 090825 285.60 286.65 285.60 286.65 -5.45 30 1,367 +1
Jul10 090825 285.95 285.95 285.95 285.95 -5.35 28 1,428 +1
Total Volume and Open Interest 41,776 117,545 -382
DJIA Index(CBOT)
Sep09 090825 9487 9610 9447 9523 +30 1,411 9,946 -275
Dec09 090825 9544 9545 9433 9464 +31 966 1,028 +358
Mar10 090825 9411 9411 9381 9411 +30 0 2 +0
Jun10 090825 9363 9363 9333 9363 +30      
Total Volume and Open Interest 2,377 10,976 +83
E-mini DJIA Index(CBOT)
Sep09 090825 9490 9617 9441 9523 +30 132,686 68,254 -1,665
Dec09 090825 9423 9549 9399 9464 +31 635 1,082 +498
Mar10 090825 9411 9411 9411 9411 +30 7 32 +2
Jun10 090825 9363 9363 9363 9363 +30      
Total Volume and Open Interest 133,328 69,368 -1,165
S & P 500(CME)
Sep09 090825 1024.20 1037.00 1018.40 1026.10 +1.60 21,458 376,006 +1,333
Dec09 090825 1023.50 1032.00 1021.00 1021.60 +1.60 2,413 15,952 +1,900
Mar10 090825 1025.00 1028.50 1017.00 1017.40 +1.40 2 4,330 +0
Jun10 090825 1014.40 1025.50 1014.00 1014.40 +1.40 0 179 +0
Total Volume and Open Interest 23,873 396,472 +3,233
S & P 500 E-Mini(Globex)
Sep09 090825 1024.25 1038.00 1018.25 1026.00 +1.50 1,725,611 2,610,680 +22,047
Dec09 090825 1019.75 1034.00 1014.00 1021.50 +1.50 7,605 51,217 +4,865
Total Volume and Open Interest 1,733,220 2,661,944 +26,913
NASDAQ 100(CME)
Sep09 090825 1632.50 1655.50 1625.80 1636.50 +2.50 1,337 23,120 +687
Dec09 090825 1648.00 1648.00 1634.00 1634.00 +2.50 0 29 -1
Mar10 090825 1633.00 1634.50 1633.00 1633.00 +2.50      
Total Volume and Open Interest 1,337 23,149 +686
NASDAQ 100 E-Mini(Globex)
Sep09 090825 1634.00 1655.50 1625.30 1636.50 +2.50 249,412 327,824 -2,819
Dec09 090825 1632.00 1656.80 1623.00 1634.00 +2.50 1,620 6,721 +1,328
Total Volume and Open Interest 251,032 334,558 -1,491
S & P Midcap 400(CME)
Sep09 090825 662.50 665.00 658.00 659.20 +2.30 15 3,087 +4
Dec09 090825 657.20 657.20 657.00 657.20 +2.30      
Mar10 090825 655.20 655.20 655.00 655.20 +2.30      
Total Volume and Open Interest 15 3,087 +4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090825 10575 10705 10575 10605 -5 12,238 38,573 +880
Dec09 090825 10655 10660 10655 10655 -5 1 2 +0
Total Volume and Open Interest 12,239 38,575 +880
Nikkei 225(SGX)
Sep09 090825 10575 10630 10450 10495 -65 118,767 238,117 -3,967
Dec09 090825 10500 10510 10455 10455 -60 49 3,112 +1,303
Mar10 090825 10475 10475 10475 10475 -65 0 75 +0
Total Volume and Open Interest 118,816 242,483 -2,664
CAC 40(EURONEXT)
Sep09 090825 3619.0 3685.0 3611.5 3674.5 +30.0 96,311 360,886 -6,051
Oct09 090825 3621.0 3679.0 3617.0 3674.5 +30.0 311 602 +223
Nov09 090825 3658.5 3658.5 3658.5 3658.5 +27.0      
Total Volume and Open Interest 96,816 364,214  
Hang Seng Index(HKFE)
Aug09 090825 20300 20475 20098 20468 -74 80,947 84,934 +827
Sep09 090825 20295 20387 20013 20385 -75 10,416 13,458 +3,964
Total Volume and Open Interest 91,736 100,692 +4,958
DAX(EUREX)
Sep09 090825 5469.0 5578.5 5460.5 5556.5 +49.0 114,206 151,483 -1,047
Dec09 090825 5470.0 5575.0 5462.5 5559.0 +49.0 325 19,104 +92
Mar10 090825 5476.0 5581.0 5468.5 5565.0 +49.0 141 1,634 +0
Total Volume and Open Interest 114,672 172,221 -955
FT-SE 100(EURONEXT)
Sep09 090825 4868.00 4927.00 4859.00 4921.00 +33.50 117,041 624,717 -185
Dec09 090825 4829.50 4889.00 4829.50 4889.00 +33.50 38 5,362 +7
Mar10 090825 4802.50 4851.00 4802.50 4851.00 +33.50 0 1,126 +0
Total Volume and Open Interest 117,259 631,390 -358
SPI 200(SFE)
Sep09 090825 4411.0 4435.0 4368.0 4395.0 -24.0 27,939 245,358 -2,709
Dec09 090825 4402.0 4406.0 4388.0 4406.0 -24.0 34 4,359 -22
Mar10 090825 4389.0 4389.0 4389.0 4389.0 -24.0 0 4,373 +0
Total Volume and Open Interest 27,974 255,187 -2,731
GSCI(CME)
Sep09 090825 474.25 474.25 459.00 461.40 -13.60 321 17,570 +187
Oct09 090825 470.50 483.05 468.00 470.50 -12.50 1 2 +2
Nov09 090825 477.50 490.05 475.00 477.50 -12.50 0 1 +0
Total Volume and Open Interest 322 17,573 +189
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