MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 26, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090826 1092.50 1101.50 1080.00 1090.50 -0.50 13,501 9,696 -5,021
Nov09 090826 998.50 1007.50 988.50 996.50 -2.50 83,241 241,860 -1,734
Jan10 090826 1001.00 1009.50 990.50 997.75 -3.50 10,688 56,889 +1,325
Mar10 090826 997.00 1004.50 987.00 993.50 -3.75 4,216 24,978 +486
May10 090826 989.75 996.75 979.00 985.25 -3.50 3,424 18,215 +154
Jul10 090826 990.25 999.25 980.75 986.75 -4.25 3,148 19,570 -258
Aug10 090826 978.00 983.00 978.00 978.00 -5.00 36 162 +19
Sep10 090826 953.00 958.00 953.00 953.00 -5.00 16 54 +2
Nov10 090826 935.25 942.00 927.00 933.00 -6.00 847 22,068 -2
Jan11 090826 938.00 944.00 938.00 938.00 -6.00 0 52 +0
Mar11 090826 942.00 948.00 942.00 942.00 -6.00 0 37 +0
May11 090826 942.00 948.00 942.00 942.00 -6.00 0 2 +0
Jul11 090826 945.00 951.00 945.00 945.00 -6.00 0 11 +0
Aug11 090826 943.00 949.00 943.00 943.00 -6.00      
Total Volume and Open Interest 119,142 394,293 -5,023
Soybean Meal(CBOT)
Sep09 090826 357.80 365.50 357.70 363.00 +5.00 17,988 19,379 -2,498
Oct09 090826 309.40 311.90 305.70 308.60 +0.10 12,115 30,384 +1,055
Dec09 090826 298.70 301.50 295.20 298.50 unch 28,835 73,597 +340
Jan10 090826 297.50 298.10 292.40 295.50 -0.20 1,957 9,205 +96
Mar10 090826 295.30 295.30 289.20 292.40 -0.30 1,271 8,559 +101
May10 090826 290.10 290.10 284.60 288.00 unch 1,078 9,501 -17
Jul10 090826 291.00 291.10 286.00 288.30 -0.40 1,011 5,073 -96
Aug10 090826 287.10 287.20 286.30 286.30 -0.90 273 1,117 -29
Sep10 090826 281.60 281.70 280.30 280.30 -1.40 284 974 +109
Oct10 090826 269.00 269.70 267.00 267.80 -1.90 232 655 +5
Total Volume and Open Interest 65,122 160,986 -938
Soybean Oil(CBOT)
Sep09 090826 36.65 37.00 36.12 36.46 -0.08 20,512 24,904 -6,077
Oct09 090826 36.71 37.13 36.34 36.66 -0.09 18,599 33,606 +2,245
Dec09 090826 37.20 37.64 36.76 37.09 -0.08 36,858 120,399 +2,055
Jan10 090826 37.60 37.76 37.20 37.49 -0.07 4,396 22,956 -20
Mar10 090826 37.80 38.01 37.41 37.73 -0.07 872 9,724 +175
May10 090826 38.25 38.25 37.54 37.85 -0.07 604 7,937 +117
Jul10 090826 38.18 38.18 37.69 37.97 -0.07 465 5,595 -119
Aug10 090826 38.02 38.09 38.02 38.02 -0.07 1 616 +1
Sep10 090826 38.07 38.14 38.07 38.07 -0.07 1 353 +1
Oct10 090826 38.02 38.19 38.02 38.12 -0.07 1 363 +1
Total Volume and Open Interest 82,332 234,492 -1,621
Canola(WCE)
Nov09 090826 427.7 433.3 426.7 432.6 +6.4 7,341 86,164 -188
Jan10 090826 432.3 436.6 430.7 436.6 +6.4 370 14,546 +119
Mar10 090826 432.4 438.2 432.4 438.2 +5.1 46 1,969 +17
May10 090826 442.1 442.1 442.1 442.1 +5.6 0 561 +0
Jul10 090826 441.8 448.1 441.8 448.1 +6.4 0 726 +0
Total Volume and Open Interest 7,757 104,092 -52
Corn(CBOT)
Sep09 090826 321.25 324.00 318.00 320.50 -1.00 48,731 73,313 -11,992
Dec09 090826 326.50 330.00 323.75 326.25 -0.50 112,872 512,104 +7,046
Mar10 090826 340.00 343.50 337.25 340.00 -0.50 11,757 109,486 +1,453
May10 090826 349.25 353.00 347.50 349.25 -0.50 1,589 24,733 -421
Jul10 090826 358.00 359.25 355.00 357.50 -0.75 5,076 58,408 +111
Sep10 090826 365.25 368.50 363.50 365.25 -0.75 1,519 9,639 +408
Dec10 090826 375.00 377.50 371.50 374.00 -0.75 3,937 60,448 -286
Mar11 090826 384.00 387.25 384.00 386.50 -0.75 61 1,655 +13
May11 090826 393.50 394.25 393.50 393.50 -0.75 49 93 +48
Jul11 090826 399.25 400.25 399.25 399.25 -1.00 47 1,023 +43
Total Volume and Open Interest 185,683 857,080 -3,570
Wheat(CBOT)
Sep09 090826 471.00 481.75 469.75 478.75 +7.75 15,364 35,221 -5,471
Dec09 090826 499.00 509.50 497.00 506.75 +8.00 48,575 193,797 -807
Mar10 090826 519.00 528.50 518.00 526.25 +8.00 7,593 36,700 +1,529
May10 090826 531.50 541.00 531.00 539.00 +8.00 3,044 8,149 -321
Jul10 090826 543.75 553.25 543.75 551.75 +8.25 6,322 45,720 -601
Sep10 090826 560.00 568.50 559.25 567.25 +8.00 99 558 +16
Total Volume and Open Interest 84,405 331,476 -4,533
Wheat(KCBT)
Sep09 090826 504.75 513.25 504.00 511.00 +6.25 6,090 10,057 -2,536
Dec09 090826 520.00 529.00 519.00 527.00 +6.50 11,824 61,831 +1,517
Mar10 090826 536.00 544.75 536.00 543.00 +6.75 1,105 11,420 +94
May10 090826 547.50 555.75 547.50 554.50 +7.00 338 1,984 +69
Jul10 090826 558.75 567.50 558.50 565.75 +7.00 1,336 11,639 +8
Sep10 090826 577.75 578.25 574.25 577.00 +7.00 51 681 +7
Total Volume and Open Interest 22,705 104,861 +447
Wheat(MGE)
Sep09 090826 538.00 545.00 536.25 543.25 +7.00 3,683 3,250 -792
Dec09 090826 549.25 557.00 547.75 555.25 +6.25 3,375 20,806 +597
Mar10 090826 568.50 574.00 567.50 572.75 +6.25 498 7,477 +76
May10 090826 583.50 583.75 577.50 582.50 +6.00 130 1,997 +41
Jul10 090826 589.50 593.00 587.00 591.25 +5.25 180 5,988 +104
Total Volume and Open Interest 8,167 41,206 +112
Oats(CBOT)
Sep09 090826 215.00 224.00 213.25 215.75 +0.25 99 821 -88
Dec09 090826 229.00 238.00 227.50 229.75 +0.25 1,290 10,893 +106
Mar10 090826 242.25 250.00 240.00 242.50 +0.25 180 1,827 +17
May10 090826 251.25 251.25 251.25 251.25 unch 1 91 +1
Total Volume and Open Interest 1,570 13,636 +36
Rough Rice(CBOT)
Sep09 090826 13.30 13.30 13.15 13.15 -0.07 212 2,275 -145
Nov09 090826 13.48 13.57 13.39 13.40 -0.07 483 7,057 +149
Jan10 090826 13.81 13.81 13.64 13.65 -0.08 10 828 +4
Mar10 090826 14.00 14.00 13.88 13.88 -0.10 1 947 +1
Total Volume and Open Interest 706 11,518 +9
Live Cattle(CME)
Aug09 090826 85.250 85.600 85.000 85.080 -0.370 1,316 3,894 -714
Oct09 090826 88.700 88.830 87.330 87.385 -1.365 14,852 109,878 +101
Dec09 090826 88.300 88.480 87.450 87.580 -0.900 6,776 69,613 +1,901
Feb10 090826 88.300 88.500 87.850 87.885 -0.665 3,370 27,140 +879
Apr10 090826 90.285 90.300 89.785 89.930 -0.370 4,625 19,034 +1,817
Jun10 090826 86.680 86.830 86.400 86.450 -0.530 535 7,600 +292
Total Volume and Open Interest 31,947 239,923 +4,614
Feeder Cattle(CME)
Aug09 090826 99.950 100.000 99.785 99.800 -0.150 574 1,684 -247
Sep09 090826 100.050 100.150 99.250 99.300 -0.680 656 4,792 -327
Oct09 090826 100.000 100.300 99.300 99.480 -0.655 808 10,172 +126
Nov09 090826 100.200 100.535 99.500 99.700 -0.750 1,165 4,494 +752
Jan10 090826 101.250 101.350 100.330 100.550 -0.700 240 1,588 +52
Mar10 090826 101.250 101.350 100.300 100.600 -0.750 35 682 +16
Apr10 090826 101.500 101.750 101.500 101.500 -0.700 27 135 +12
Total Volume and Open Interest 3,598 23,879 +435
Lean Hogs(CME)
Oct09 090826 48.680 49.000 46.400 47.050 -1.250 12,264 55,116 +384
Dec09 090826 47.400 47.550 44.700 45.400 -1.700 9,937 42,888 +1,673
Feb10 090826 53.400 53.400 51.700 52.380 -0.470 2,636 20,697 +308
Apr10 090826 57.950 58.000 57.035 57.485 -0.095 673 7,748 +236
May10 090826 63.830 64.000 63.200 63.750 -0.100 70 699 +24
Jun10 090826 68.000 68.000 66.950 67.850 -0.185 227 4,313 -44
Jul10 090826 67.700 67.800 66.900 67.500 -0.100 64 914 +38
Aug10 090826 66.200 66.500 65.750 65.900 -0.250 197 597 +18
Total Volume and Open Interest 26,078 133,117 +2,644
Class III Milk(CME)
Aug09 090826 11.22 11.22 11.20 11.21 unch 20 4,080 +4
Sep09 090826 13.02 13.09 12.62 12.70 -0.34 132 3,878 -41
Oct09 090826 13.46 13.51 13.00 13.11 -0.37 153 3,800 -2
Nov09 090826 13.50 13.58 13.10 13.20 -0.28 106 3,711 -27
Dec09 090826 13.70 13.75 13.30 13.32 -0.33 103 3,491 +9
Total Volume and Open Interest 728 26,072 +50
Cocoa(ICE)
Sep09 090826 2951 2982 2938 2938 -60 23 156 -60
Dec09 090826 3000 3000 2941 2958 -50 8,605 62,741 +2,526
Mar10 090826 3013 3013 2965 2972 -51 1,650 29,424 +236
May10 090826 3007 3008 2975 2977 -48 562 7,528 +346
Jul10 090826 3006 3008 2982 2982 -46 101 3,549 +60
Sep10 090826 3006 3008 2983 2983 -44 46 2,768 +3
Dec10 090826 2995 2995 2995 2995 -38 1 1,835 +1
Total Volume and Open Interest 10,988 113,644 +3,112
Coffee "C"(ICE)
Sep09 090826 120.40 123.60 119.90 123.60 +3.55 285 541 -483
Dec09 090826 121.40 124.75 120.75 124.50 +3.10 6,830 64,817 -26
Mar10 090826 124.75 127.55 123.70 127.45 +3.10 778 15,510 +264
May10 090826 126.90 129.35 125.55 129.35 +3.05 64 6,525 +17
Jul10 090826 128.85 131.15 127.50 131.15 +2.95 7 2,020 +6
Sep10 090826 130.00 133.00 129.35 133.00 +3.00 5 1,913 -5
Total Volume and Open Interest 7,974 93,025 -224
Orange Juice(ICE)
Sep09 090826 93.15 94.25 91.65 92.20 -1.55 641 3,387 -668
Nov09 090826 97.00 97.80 95.05 95.70 -1.50 1,214 23,165 +55
Jan10 090826 99.70 100.25 98.70 98.95 -1.50 176 1,425 +51
Mar10 090826 103.00 103.00 102.20 102.20 -1.55 24 2,522 +23
May10 090826 105.05 105.05 104.95 105.00 -1.55 70 367 +67
Jul10 090826 106.95 106.95 106.95 106.95 -1.55 1 58 +0
Total Volume and Open Interest 2,126 31,105 -472
Sugar #11(ICE)
Oct09 090826 22.20 22.43 21.82 22.37 +0.45 36,108 291,823 -997
Mar10 090826 23.54 23.74 23.16 23.70 +0.41 23,377 234,875 -1,259
May10 090826 22.08 22.41 21.89 22.41 +0.35 5,209 49,599 +306
Jul10 090826 20.80 21.04 20.55 21.03 +0.32 5,160 106,848 -240
Oct10 090826 20.31 20.50 20.04 20.48 +0.26 3,717 74,243 -617
Total Volume and Open Interest 74,812 849,868 -2,982
London Cocoa(LCE)
Sep09 090826 1905 1905 1880 1884 -18 1,627 38,369 +167
Dec09 090826 1911 1922 1891 1902 -12 4,682 46,398 +851
Mar10 090826 1912 1920 1893 1900 -11 1,049 31,289 +82
May10 090826 1910 1915 1890 1898 -11 771 24,753 +516
Jul10 090826 1904 1904 1893 1893 -7 72 7,660 +70
Sep10 090826 1891 1907 1888 1888 -8 55 3,378 +6
Dec10 090826 1889 1889 1889 1889 -4 0 714 +0
Total Volume and Open Interest 7,178 168,747 -355
London Sugar(LCE)
Oct09 090826 553.80 555.70 546.40 551.30 -0.80 2,294 36,448 +165
Dec09 090826 576.70 578.00 569.50 574.90 +0.80 1,111 15,396 +539
Mar10 090826 593.10 594.00 585.80 590.80 +0.70 672 17,159 +135
May10 090826 579.00 579.00 576.00 576.00 +0.60 36 6,205 +4
Aug10 090826 557.50 557.50 552.50 552.50 unch 0 6,058 +0
Total Volume and Open Interest 4,113 84,433 +843
Cotton(ICE)
Oct09 090826 56.22 56.96 55.10 55.37 -0.60 185 1,684 -71
Dec09 090826 58.28 59.17 57.18 57.47 -0.68 7,711 94,256 -812
Mar10 090826 61.53 61.53 59.63 59.88 -0.71 443 22,051 +9
May10 090826 61.25 61.25 61.16 61.16 -0.70 252 1,594 +24
Jul10 090826 62.96 62.96 62.31 62.31 -0.68 244 3,433 -135
Oct10 090826 63.54 63.54 63.54 63.54 -0.68 0 15 +0
Total Volume and Open Interest 8,874 125,604 -976
Lumber(CME)
Sep09 090826 179.2 182.0 177.0 179.7 +1.5 211 2,205 -226
Nov09 090826 172.1 173.7 171.1 171.7 +0.3 348 4,698 +97
Jan10 090826 193.1 194.7 191.8 192.3 -2.2 130 1,502 +33
Mar10 090826 206.6 209.8 206.3 206.7 +0.7 5 88 +2
Total Volume and Open Interest 698 8,506 -94
Crude Oil(NYM)
Oct09 090826 71.35 72.64 70.67 71.43 -0.62 324,399 267,930 -4,491
Nov09 090826 72.10 73.37 71.40 72.19 -0.59 85,850 131,470 +1,469
Dec09 090826 72.94 74.08 72.13 72.98 -0.53 64,277 163,674 +3,047
Jan10 090826 73.68 74.70 72.85 73.68 -0.47 12,173 38,762 +273
Feb10 090826 75.13 75.13 73.43 74.33 -0.41 7,140 28,723 +326
Mar10 090826 74.57 74.95 74.04 74.95 -0.37 3,653 23,069 +870
Apr10 090826 75.36 75.50 75.36 75.50 -0.33 1,389 12,698 +113
May10 090826 76.03 76.03 76.03 76.03 -0.30 1,217 12,848 +61
Jun10 090826 76.33 77.21 75.57 76.53 -0.27 7,849 74,086 -1,108
Jul10 090826 76.04 76.93 76.04 76.93 -0.25 3,475 31,439 -89
Aug10 090826 77.21 77.21 77.21 77.21 -0.25 1,199 10,757 +242
Sep10 090826 77.49 77.49 77.49 77.49 -0.25 952 19,059 -123
Oct10 090826 77.78 77.78 77.78 77.78 -0.25 971 9,749 -46
Nov10 090826 78.07 78.07 78.07 78.07 -0.25 1,246 10,002 -229
Dec10 090826 78.50 79.05 77.40 78.37 -0.24 12,592 100,999 +1,635
Jan11 090826 78.52 78.52 78.52 78.52 -0.22 2,588 9,097 -350
Total Volume and Open Interest 535,985 1,159,096 +2,436
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 090826 71.450 72.625 70.650 71.425 -0.625 13,932 4,376 -616
Nov09 090826 72.500 73.275 71.450 72.200 -0.575 536 769 +189
Dec09 090826 73.425 73.975 72.300 72.975 -0.525 175 414 -46
Jan10 090826 73.675 73.675 73.675 73.675 -0.475 0 117 +0
Feb10 090826 74.325 74.325 74.325 74.325 -0.425 8 104 +1
Mar10 090826 74.950 74.950 74.950 74.950 -0.375 0 6 +0
Apr10 090826 75.500 75.500 75.500 75.500 -0.325 0 1 +0
May10 090826 76.025 76.025 76.025 76.025 -0.300      
Total Volume and Open Interest 14,651 5,878 -472
Heating Oil(NYM)
Sep09 090826 185.00 186.97 181.68 185.20 -0.39 25,884 24,362 -5,027
Oct09 090826 187.71 189.50 184.00 187.52 -0.43 37,775 68,646 +1,047
Nov09 090826 190.84 191.82 186.80 190.16 -0.30 7,520 36,114 -14
Dec09 090826 192.00 194.33 189.58 192.89 -0.24 9,021 45,368 +152
Jan10 090826 194.54 196.01 192.90 195.91 -0.11 3,456 24,035 +29
Feb10 090826 197.97 198.13 194.90 198.13 unch 2,075 16,315 +308
Mar10 090826 197.50 199.48 195.97 199.48 +0.15 957 12,845 +36
Apr10 090826 197.69 200.18 197.29 200.18 +0.10 774 8,587 -35
May10 090826 200.98 200.98 200.98 200.98 +0.05 1,118 8,865 +42
Jun10 090826 202.00 202.07 199.69 202.03 unch 2,443 20,411 -189
Jul10 090826 201.50 203.68 201.50 203.68 unch 1,140 4,871 +432
Aug10 090826 203.90 205.38 202.38 205.38 unch 374 2,163 +207
Total Volume and Open Interest 94,069 313,857 -3,121
Gasoline(NYMEX)
Sep09 090826 200.40 202.24 197.30 198.26 -2.44 29,025 25,374 -9,557
Oct09 090826 186.66 188.74 182.47 184.68 -2.55 38,473 79,231 +3,448
Nov09 090826 185.75 187.00 182.15 184.23 -2.12 10,102 33,476 +407
Dec09 090826 187.13 187.77 183.19 185.26 -1.88 5,957 32,441 +648
Jan10 090826 189.00 189.00 185.75 187.49 -1.76 2,557 14,600 +375
Feb10 090826 191.05 191.05 188.35 189.88 -1.57 823 4,202 -145
Mar10 090826 193.33 193.33 192.28 192.28 -1.44 607 6,360 +184
Apr10 090826 205.43 205.43 205.43 205.43 -1.39 312 5,299 -8
May10 090826 206.58 206.58 206.58 206.58 -1.39 298 3,568 +149
Jun10 090826 209.50 209.50 205.00 207.03 -1.34 229 4,491 +50
Total Volume and Open Interest 88,498 217,791 -4,466
e-miNY RBOB Gasoline(NYM)
Sep09 090826 198.26 198.26 198.26 198.26 -2.44 0 2 +0
Oct09 090826 184.68 184.68 184.68 184.68 -2.55      
Nov09 090826 184.23 184.23 184.23 184.23 -2.12      
Dec09 090826 185.26 185.26 185.26 185.26 -1.88 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090826 2.871 2.915 2.823 2.910 +0.028 55,940 29,228 -9,073
Oct09 090826 3.288 3.303 3.214 3.294 +0.006 57,837 181,686 +3,683
Nov09 090826 4.241 4.278 4.175 4.269 +0.008 17,324 89,847 +3,628
Dec09 090826 5.064 5.108 5.030 5.101 +0.009 6,998 53,219 -390
Jan10 090826 5.390 5.393 5.320 5.386 +0.005 5,757 55,273 -748
Feb10 090826 5.395 5.447 5.381 5.444 +0.010 1,999 23,371 +151
Mar10 090826 5.391 5.449 5.380 5.446 +0.010 2,295 39,094 +153
Apr10 090826 5.368 5.426 5.368 5.423 +0.014 1,298 41,421 +97
May10 090826 5.443 5.487 5.440 5.487 +0.016 501 20,301 +170
Jun10 090826 5.530 5.592 5.530 5.592 +0.016 480 10,164 +90
Jul10 090826 5.670 5.715 5.663 5.715 +0.019 622 10,370 -207
Aug10 090826 5.769 5.810 5.760 5.810 +0.019 568 8,484 +168
Sep10 090826 5.833 5.881 5.830 5.881 +0.019 380 7,669 +25
Oct10 090826 5.954 6.003 5.954 6.003 +0.019 748 20,177 -97
Nov10 090826 6.371 6.403 6.357 6.403 +0.017 96 6,495 -18
Dec10 090826 6.756 6.783 6.742 6.783 +0.014 875 13,406 +151
Total Volume and Open Interest 155,544 728,176 -2,275
Brent Crude Oil(ICE)
Oct09 090826 71.28 72.48 70.60 71.65 -0.17 129,497 161,242 -15,344
Nov09 090826 72.14 73.23 71.37 72.36 -0.23 50,688 97,172 -2,746
Dec09 090826 72.84 73.95 72.07 73.07 -0.27 40,306 112,246 +1,404
Jan10 090826 73.46 74.50 72.80 73.74 -0.27 7,673 31,944 -3
Feb10 090826 74.09 74.96 73.42 74.37 -0.26 4,930 20,310 +770
Mar10 090826 75.55 75.55 74.03 74.99 -0.25 2,444 15,287 -130
Apr10 090826 75.26 76.11 74.60 75.58 -0.24 1,731 9,131 +144
May10 090826 75.78 76.63 75.13 76.12 -0.23 996 6,562 -18
Jun10 090826 76.25 77.30 75.61 76.61 -0.23 3,599 44,246 -53
Jul10 090826 76.90 77.02 76.90 77.02 -0.22 717 10,080 +715
Aug10 090826 77.37 77.37 77.37 77.37 -0.21 400 6,279 -7
Sep10 090826 77.69 77.69 77.69 77.69 -0.20 229 3,931 -9
Oct10 090826 77.98 77.98 77.98 77.98 -0.21 226 3,595 -6
Nov10 090826 78.27 78.27 78.27 78.27 -0.21 414 3,461 -10
Total Volume and Open Interest 251,279 679,953 -14,487
Gas Oil(ICE)
Sep09 090826 588.25 595.00 578.75 580.75 -22.25 35,500 74,624 -3,599
Oct09 090826 597.00 600.75 585.00 587.25 -21.75 41,970 85,767 +2,920
Nov09 090826 603.25 606.75 591.75 593.75 -21.25 16,795 44,883 +570
Dec09 090826 606.00 613.00 598.25 600.25 -21.00 13,605 68,086 +1,628
Jan10 090826 617.00 619.75 605.25 607.25 -20.75 5,017 49,347 +861
Feb10 090826 624.75 625.25 611.75 613.75 -20.25 1,743 20,955 +37
Mar10 090826 630.25 630.25 617.25 619.25 -20.25 1,252 21,681 +504
Apr10 090826 636.00 636.00 623.25 625.00 -20.00 463 11,653 -10
May10 090826 630.75 638.00 629.00 630.50 -19.75 435 11,433 -31
Jun10 090826 646.75 646.75 634.00 635.75 -19.50 1,246 32,901 -469
Total Volume and Open Interest 120,925 529,902 +2,630
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090826 1.602 1.620 1.601 1.617 -0.006 33 288 -21
Oct09 090826 1.599 1.599 1.599 1.599 -0.003 17 511 +3
Nov09 090826 1.590 1.600 1.590 1.595 -0.004 37 409 +27
Dec09 090826 1.590 1.600 1.585 1.593 unch 29 318 +7
Jan10 090826 1.603 1.605 1.603 1.604 +0.012 44 658 +36
Feb10 090826 1.596 1.618 1.595 1.607 +0.005 16 384 +10
Mar10 090826 1.596 1.645 1.595 1.620 +0.013 25 519 +9
Total Volume and Open Interest 271 4,312 +112
WTI Crude Oil(ICE)
Oct09 090826 71.61 72.65 70.65 71.43 -0.62 96,652 91,604 -1,644
Nov09 090826 72.57 73.36 71.39 72.19 -0.59 40,895 51,811 -743
Dec09 090826 73.66 74.00 72.10 72.98 -0.53 32,127 79,218 +955
Jan10 090826 74.59 74.59 72.84 73.68 -0.47 5,182 19,910 -74
Feb10 090826 74.81 74.81 73.45 74.33 -0.41 2,243 15,292 +453
Mar10 090826 75.20 75.20 74.24 74.95 -0.37 1,026 7,834 +239
Apr10 090826 75.72 75.72 74.56 75.50 -0.33 798 4,455 -14
May10 090826 76.22 76.22 75.08 76.03 -0.30 668 5,672 +29
Jun10 090826 76.74 76.74 75.58 76.53 -0.27 1,830 22,455 +190
Jul10 090826 76.09 76.93 76.09 76.93 -0.25 641 26,530 +122
Aug10 090826 77.12 77.21 77.12 77.21 -0.25 370 6,922 +24
Sep10 090826 77.49 77.49 77.49 77.49 -0.25 312 7,657 -29
Oct10 090826 77.78 77.78 77.78 77.78 -0.25 114 4,762 -10
Nov10 090826 78.07 78.07 78.07 78.07 -0.25 72 4,671 +286
Dec10 090826 78.81 78.81 77.48 78.37 -0.24 5,512 63,905 -2,809
Jan11 090826 78.52 78.52 78.52 78.52 -0.22 20 7,670 +302
Total Volume and Open Interest 189,478 495,186 -2,872
US Dollar Index(ICE)
Sep09 090826 78.415 78.895 78.185 78.720 +0.425 5,378 24,990 +571
Dec09 090826 78.650 79.195 78.500 79.010 +0.415 104 2,324 -4
Mar10 090826 79.310 79.310 79.310 79.310 +0.475 0 3 +0
Total Volume and Open Interest 5,482 27,317 +567
Australian Dollar(CME)
Sep09 090826 83.34 83.76 82.40 82.66 -0.83 70,935 104,970 -670
Dec09 090826 82.72 83.15 81.81 82.07 -0.82 526 1,757 -6
Mar10 090826 81.39 82.20 81.39 81.39 -0.81 0 15 +0
Total Volume and Open Interest 71,461 106,743 -676
British Pound(CME)
Sep09 090826 163.41 163.55 161.59 162.37 -1.07 78,488 95,922 +1,256
Dec09 090826 163.25 163.53 161.59 162.36 -1.08 321 2,136 +24
Mar10 090826 162.36 163.43 161.85 162.36 -1.07 0 11 +0
Total Volume and Open Interest 78,809 98,091 +1,280
Canadian Dollar(CME)
Sep09 090826 92.04 92.33 90.89 91.05 -1.12 61,242 93,303 -1,860
Dec09 090826 92.01 92.32 90.92 91.06 -1.12 878 4,556 +307
Mar10 090826 91.50 92.17 90.92 91.05 -1.12 91 797 +58
Jun10 090826 91.06 92.16 90.93 91.03 -1.13 23 192 +23
Total Volume and Open Interest 62,239 99,049 -1,467
Japanese Yen(CME)
Sep09 090826 106.19 106.53 105.67 106.22 +0.02 86,418 85,428 +4,324
Dec09 090826 106.30 106.58 105.76 106.28 +0.01 513 1,034 +92
Mar10 090826 106.39 106.54 106.29 106.39 +0.01 0 36 +0
Total Volume and Open Interest 86,931 86,500 +4,416
Swiss Franc(CME)
Sep09 090826 94.24 94.54 93.30 93.59 -0.67 28,685 45,688 +992
Dec09 090826 94.41 94.60 93.38 93.67 -0.67 102 498 +26
Mar10 090826 93.79 94.51 93.79 93.79 -0.67 0 10 +0
Total Volume and Open Interest 28,787 46,196 +1,018
EuroFX(CME)
Sep09 090826 142.97 143.53 142.06 142.41 -0.67 176,910 124,049 +2,425
Dec09 090826 142.87 143.50 142.06 142.40 -0.67 3,695 4,955 -225
Mar10 090826 142.39 143.29 142.35 142.39 -0.67 0 394 +0
Total Volume and Open Interest 180,605 129,403 +2,200
Mexican Peso(CME)
Sep09 090826 766.8 769.8 756.0 757.8 -10.0 16,012 96,640 -99
Oct09 090826 753.0 762.5 753.0 753.0 -9.5      
Total Volume and Open Interest 16,118 99,277 -100
Brazilian Real(CME)
Sep09 090826 537.20 537.20 534.90 537.20 +0.20 282 1,919 -499
Oct09 090826 534.90 534.95 534.90 534.90 -0.05      
Nov09 090826 531.80 531.85 531.80 531.80 unch      
Dec09 090826 529.00 529.05 525.00 529.05 +0.20 253 1,059 +253
Total Volume and Open Interest 535 2,978 -246
30-Year T-Bonds(CBOT)
Sep09 090826 120~170 121~000 120~070 120~260 +0~110 367,194 522,283 -52,925
Dec09 090826 119~090 119~240 119~000 119~190 +0~120 162,459 294,678 +109,423
Mar10 090826 118~170 118~210 118~060 118~210 +0~140 0 47 +0
Total Volume and Open Interest 529,653 817,011 +56,498
10-Year T-Notes(CBOT)
Sep09 090826 117~310 118~050 117~240 118~000 +0~040 860,756 830,433 -149,070
Dec09 090826 116~160 116~240 116~105 116~200 +0~060 219,364 301,496 +123,390
Mar10 090826 115~200 115~200 115~140 115~200 +0~060      
Total Volume and Open Interest 1,080,120 1,131,929 -25,680
5-Year T-Notes(CBOT)
Sep09 090826 116~003 116~015 115~113 116~005 +0~010 572,685 561,393 -118,219
Dec09 090826 114~090 114~100 114~071 114~094 +0~012 210,862 276,274 +105,606
Mar10 090826 114~094 114~094 114~082 114~094 +0~012      
Total Volume and Open Interest 783,547 837,667 -12,613
2 Year T-Notes(CBOT)
Sep09 090826 108~077 108~085 108~071 108~081 +0~007 328,372 595,704 -71,126
Dec09 090826 107~118 107~125 107~110 107~121 +0~006 135,882 195,527 +66,697
Mar10 090826 107~121 107~121 107~115 107~121 +0~006      
Total Volume and Open Interest 464,254 791,231 -4,429
Eurodollars(CME)
Sep09 090826 99.620 99.635 99.615 99.630 +0.012 92,476 986,795 -12,285
Dec09 090826 99.465 99.485 99.445 99.470 +0.010 120,331 942,167 -12,535
Mar10 090826 99.215 99.225 99.185 99.200 -0.005 163,806 967,917 +38
Jun10 090826 98.815 98.830 98.780 98.800 +0.005 187,535 686,148 -1,227
Sep10 090826 98.370 98.400 98.335 98.370 +0.015 238,060 653,475 +10,144
Dec10 090826 97.950 97.985 97.910 97.950 +0.015 157,745 713,752 +5,012
Mar11 090826 97.585 97.620 97.540 97.580 +0.010 125,804 402,472 +1,009
Jun11 090826 97.255 97.275 97.200 97.240 +0.010 83,370 391,317 +5,614
Sep11 090826 96.950 96.980 96.910 96.945 +0.010 45,471 246,330 +446
Dec11 090826 96.650 96.710 96.640 96.675 +0.010 38,677 178,445 -1,032
Mar12 090826 96.435 96.500 96.435 96.470 +0.010 29,030 144,090 +950
Jun12 090826 96.250 96.310 96.245 96.280 +0.010 24,469 124,971 -228
Sep12 090826 96.125 96.155 96.085 96.120 +0.015 4,882 68,453 -35
Dec12 090826 95.950 95.995 95.925 95.960 +0.015 5,130 60,309 +204
Mar13 090826 95.835 95.900 95.830 95.860 +0.020 3,767 62,017 +377
Jun13 090826 95.755 95.785 95.715 95.750 +0.025 3,257 32,495 -25
Sep13 090826 95.615 95.680 95.605 95.640 +0.025 1,812 40,215 -217
Dec13 090826 95.490 95.555 95.480 95.515 +0.025 2,568 29,363 -38
Total Volume and Open Interest 1,344,502 6,865,967 +1,937
30 Day Federal Funds(CBOT)
Aug09 090826 99.835 99.838 99.832 99.835 +0.003 178 53,479 -92
Sep09 090826 99.830 99.830 99.825 99.825 unch 2,291 34,020 -1,115
Oct09 090826 99.810 99.815 99.810 99.810 unch 1,816 35,444 +817
Nov09 090826 99.800 99.805 99.795 99.800 +0.005 680 50,032 +101
Dec09 090826 99.800 99.800 99.785 99.790 +0.005 1,598 41,567 +410
Jan10 090826 99.780 99.785 99.770 99.780 +0.005 3,010 37,999 -38
Total Volume and Open Interest 25,991 398,161 +3,294
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 090826 99.470 99.470 99.470 99.470 unch 321 6,905 +221
Dec09 090826 99.495 99.495 99.495 99.495 unch 0 730 +0
Mar10 090826 99.525 99.525 99.525 99.525 unch 0 604 +0
Jun10 090826 99.525 99.525 99.525 99.525 unch      
Sep10 090826 99.485 99.485 99.485 99.485 unch      
Dec10 090826 99.445 99.445 99.445 99.445 unch      
Mar11 090826 99.360 99.360 99.360 99.360 unch      
Jun11 090826 99.300 99.300 99.300 99.300 unch      
Sep11 090826 99.295 99.295 99.295 99.295 -0.005      
Dec11 090826 99.100 99.100 99.100 99.100 -0.005      
Total Volume and Open Interest 321 8,239 +221
3-Mth Euro-Yen(SGX)
Sep09 090826 99.46 99.46 99.46 99.46 -0.01 300 13,043 +331
Dec09 090826 99.50 99.50 99.50 99.50 unch 0 3,095 +0
Mar10 090826 99.51 99.53 99.51 99.53 unch 0 3,290 +0
Jun10 090826 99.52 99.52 99.52 99.52 -0.01 0 1,602 +0
Sep10 090826 99.48 99.48 99.48 99.48 0.00 0 482 +0
Dec10 090826 99.44 99.44 99.44 99.44 0.00 0 422 +0
Mar11 090826 99.36 99.36 99.36 99.36 0.00 0 412 +0
Jun11 090826 99.29 99.29 99.29 99.29 -0.01 0 52 +0
Total Volume and Open Interest 300 23,921 +331
Japanese Gov't Bonds(SGX)
Sep09 090826 138.94 139.03 138.88 138.90 +0.02      
Dec09 090826 138.59 138.59 138.59 138.59 +0.06 4 18 +13
Mar10 090826 138.36 138.36 138.36 138.36 +0.06      
Total Volume and Open Interest 1,287 15,073 +687
Euro-Bund(EUREX)
Sep09 090826 122.49 122.89 122.27 122.81 +0.37 544,851 799,600 -45,959
Dec09 090826 121.14 121.46 120.92 121.39 +0.37 17,128 38,956 +8,954
Mar10 090826 120.92 121.05 120.92 121.05 +0.37 209 20 +0
Total Volume and Open Interest 562,188 838,576 -37,005
Euro-Bobl(EUREX)
Sep09 090826 116.13 116.35 115.96 116.30 +0.19 318,469 592,085 -5,300
Dec09 090826 114.63 114.92 114.59 114.88 +0.19 14,307 31,642 +11,153
Mar10 090826 114.77 114.77 114.77 114.77 +0.19      
Total Volume and Open Interest 332,776 623,727 +5,853
3-Mth Euribor(EUREX)
Sep09 090826 99.185 99.195 99.185 99.195 +0.005 40 17,901 +5
Dec09 090826 99.085 99.095 99.085 99.095 +0.010 13 6,089 +4
Mar10 090826 98.890 98.890 98.880 98.885 +0.005 50 2,747 +5
Total Volume and Open Interest 360 34,260 +12
Long Gilt(LIFFE)
Sep09 090826 120~00 120~13 119~30 120~06 +0~04 264,784 128,012 -96,911
Dec09 090826 118~17 118~27 118~12 118~20 +0~04 191,668 167,655 +127,662
Total Volume and Open Interest 456,452 295,667 +30,751
3-Mth Short Sterling(LIFFE)
Sep09 090826 99.39 99.46 99.38 99.41 +0.01 24,170 307,247 +3,390
Dec09 090826 99.23 99.30 99.22 99.27 +0.03 24,377 310,789 -1,734
Mar10 090826 98.88 98.97 98.84 98.92 +0.04 32,863 339,395 +3,989
Jun10 090826 98.39 98.50 98.34 98.43 +0.04 38,798 294,840 +4,315
Sep10 090826 97.87 97.97 97.82 97.91 +0.04 35,570 260,850 -885
Dec10 090826 97.36 97.46 97.32 97.41 +0.05 38,852 306,714 +8,520
Total Volume and Open Interest 260,729 2,331,042 +17,624
3-Mth Euribor(LIFFE)
Sep09 090826 99.190 99.195 99.180 99.195 +0.005 37,167 628,797 +2,010
Dec09 090826 99.085 99.100 99.075 99.095 +0.010 63,438 537,550 -4,532
Mar10 090826 98.880 98.895 98.845 98.885 +0.010 58,747 446,878 +430
Total Volume and Open Interest 444,238 3,103,683 +7,613
3-Mth Aus T-Bills(SFE)
Sep09 090826 96.64 96.66 96.63 96.65 unch 3,663 195,065 -6,429
Dec09 090826 96.15 96.19 96.13 96.17 +0.01 8,658 288,400 -10,078
Mar10 090826 95.58 95.62 95.55 95.61 +0.02 3,647 159,557 -3,686
Jun10 090826 95.10 95.15 95.10 95.15 +0.04 2,366 92,109 -291
Sep10 090826 94.73 94.79 94.73 94.79 +0.04 1,785 62,785 -245
Dec10 090826 94.48 94.56 94.48 94.56 +0.05 777 43,275 +419
Mar11 090826 94.32 94.38 94.32 94.38 +0.04 782 20,355 +127
Jun11 090826 94.19 94.25 94.19 94.25 +0.04 215 16,530 +136
Sep11 090826 94.13 94.13 94.13 94.13 +0.05 0 5,553 +0
Dec11 090826 94.00 94.01 94.00 94.01 +0.03 50 1,841 +0
Total Volume and Open Interest 21,943 887,305 -20,047
10-Year Aus T-Bonds(SFE)
Sep09 090826 94.61 94.66 94.59 94.65 +0.03 29,898 392,135 +5,876
Dec09 090826 94.62 94.62 94.62 94.62 unch 7 7 +7
Total Volume and Open Interest 29,905 392,142 +5,883
3-Year Aus T-Bonds(SFE)
Sep09 090826 95.04 95.11 95.02 95.09 +0.03 61,417 783,947 -8,774
Dec09 090826 95.04 95.04 95.04 95.04 -0.02      
Total Volume and Open Interest 61,417 783,947 -8,774
Gold(CMX)
Aug09 090826 947.5 947.9 940.3 944.3 -0.2 143 156 -158
Oct09 090826 943.9 950.3 940.0 944.5 -0.2 3,878 21,474 -142
Dec09 090826 946.2 951.7 941.2 945.8 -0.2 76,992 253,616 +2,397
Feb10 090826 950.0 952.1 942.9 947.1 -0.2 1,323 20,060 +410
Apr10 090826 950.6 952.8 944.0 948.3 -0.2 246 19,738 -40
Jun10 090826 947.8 951.2 947.8 949.7 -0.3 52 11,504 +2
Aug10 090826 954.0 954.5 950.1 951.3 -0.4 216 7,615 +22
Oct10 090826 953.2 953.2 953.2 953.2 -0.5 0 3,616 +0
Dec10 090826 957.5 957.5 953.2 955.6 -0.6 1,093 11,053 +487
Feb11 090826 958.5 958.5 958.5 958.5 -0.7 0 1,012 +0
Apr11 090826 961.7 961.7 961.7 961.7 -0.8 0 447 +0
Jun11 090826 965.2 965.2 965.2 965.2 -1.0 0 7,822 +0
Total Volume and Open Interest 85,349 379,629 +3,234
Silver(CMX)
Sep09 090826 1429.5 1447.0 1416.5 1425.5 -5.5 29,637 20,958 -8,230
Dec09 090826 1428.0 1449.0 1420.5 1428.8 -5.8 14,590 55,887 +6,126
Mar10 090826 1448.0 1448.0 1431.0 1431.9 -6.1 70 6,509 +6
May10 090826 1443.0 1443.0 1434.0 1434.0 -6.1 30 2,211 +0
Jul10 090826 1439.0 1447.0 1434.0 1435.9 -6.1 14 2,833 +0
Sep10 090826 1438.0 1438.0 1437.8 1437.8 -6.2 20 2,282 +0
Dec10 090826 1440.0 1444.5 1436.0 1442.0 -6.5 118 3,492 -25
Total Volume and Open Interest 44,672 101,539 -2,039
Platinum(NYMEX)
Oct09 090826 1243.1 1256.0 1234.0 1238.4 -9.4 1,623 25,286 +219
Jan10 090826 1249.6 1249.7 1242.0 1243.3 -9.4 92 1,660 +77
Apr10 090826 1250.4 1250.4 1250.4 1250.4 -9.4 2 107 +0
Total Volume and Open Interest 1,717 27,053 +296
Palladium(NYMEX)
Sep09 090826 287.55 290.50 284.30 285.90 -2.90 1,570 4,961 -933
Dec09 090826 288.55 291.05 285.50 287.15 -2.85 1,760 16,306 +1,331
Mar10 090826 290.75 290.75 286.80 288.40 -2.85 3 119 +0
Total Volume and Open Interest 3,333 21,386 +398
Copper(CMX)
Sep09 090826 282.55 290.70 282.20 285.70 +0.10 17,892 16,247 -1,573
Dec09 090826 285.00 292.55 283.85 287.70 +0.35 8,208 83,063 +2,292
Mar10 090826 288.35 290.40 287.25 287.90 +0.75 421 8,135 +225
May10 090826 287.40 287.85 286.80 287.65 +1.00 15 1,380 +13
Jul10 090826 286.05 287.05 286.05 287.05 +1.10 0 1,428 +0
Total Volume and Open Interest 27,191 118,454 +909
DJIA Index(CBOT)
Sep09 090826 9513 9565 9475 9526 +3 876 9,732 -214
Dec09 090826 9470 9470 9467 9467 +3 6 1,021 -7
Mar10 090826 9400 9415 9400 9414 +3 0 2 +0
Jun10 090826 9366 9366 9363 9366 +3      
Total Volume and Open Interest 882 10,755 -221
E-mini DJIA Index(CBOT)
Sep09 090826 9521 9572 9473 9526 +3 161,675 66,610 -1,644
Dec09 090826 9459 9510 9420 9467 +3 828 1,456 +374
Mar10 090826 9414 9414 9414 9414 +3 0 32 +0
Jun10 090826 9366 9366 9366 9366 +3      
Total Volume and Open Interest 162,503 68,098 -1,270
S & P 500(CME)
Sep09 090826 1025.60 1031.50 1020.30 1026.80 +0.70 21,023 375,289 -717
Dec09 090826 1019.00 1027.00 1017.00 1022.30 +0.70 587 16,505 +553
Mar10 090826 1018.10 1022.90 1012.40 1018.10 +0.70 2 4,330 +0
Jun10 090826 1015.10 1019.90 1009.40 1015.10 +0.70 0 179 +0
Total Volume and Open Interest 21,612 396,308 -164
S & P 500 E-Mini(Globex)
Sep09 090826 1025.75 1032.00 1020.25 1026.75 +0.75 2,067,951 2,595,556 -15,124
Dec09 090826 1021.50 1027.00 1015.75 1022.25 +0.75 7,204 54,600 +3,383
Total Volume and Open Interest 2,075,158 2,650,204 -11,740
NASDAQ 100(CME)
Sep09 090826 1637.00 1650.00 1627.00 1636.50 unch 967 23,223 +103
Dec09 090826 1634.00 1634.00 1634.00 1634.00 unch 1 29 +0
Mar10 090826 1633.00 1633.00 1633.00 1633.00 unch      
Total Volume and Open Interest 968 23,252 +103
NASDAQ 100 E-Mini(Globex)
Sep09 090826 1636.50 1649.30 1627.50 1636.50 unch 290,751 324,207 -3,617
Dec09 090826 1633.50 1646.30 1625.50 1634.00 unch 908 7,268 +547
Total Volume and Open Interest 291,659 331,488 -3,070
S & P Midcap 400(CME)
Sep09 090826 659.00 663.00 656.00 659.00 -0.20 193 3,095 +8
Dec09 090826 657.00 657.20 657.00 657.00 -0.20      
Mar10 090826 655.00 655.20 655.00 655.00 -0.20      
Total Volume and Open Interest 193 3,095 +8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090826 10655 10680 10580 10640 +35 9,902 39,087 +514
Dec09 090826 10690 10700 10655 10690 +35 0 2 +0
Total Volume and Open Interest 9,902 39,089 +514
Nikkei 225(SGX)
Sep09 090826 10535 10680 10525 10640 +145 92,696 238,265 +148
Dec09 090826 10520 10635 10520 10600 +145 1,332 3,182 +70
Mar10 090826 10620 10620 10620 10620 +145 0 135 +60
Total Volume and Open Interest 94,028 242,761 +278
CAC 40(EURONEXT)
Sep09 090826 3664.5 3688.5 3650.5 3663.5 -11.0 105,464 367,133 +6,247
Oct09 090826 3660.5 3675.0 3650.0 3663.5 -11.0 282 826 +224
Nov09 090826 3647.5 3647.5 3647.5 3647.5 -11.0      
Total Volume and Open Interest 105,918 370,551 +6,337
Hang Seng Index(HKFE)
Aug09 090826 20401 20564 20375 20440 -28 97,829 73,558 -11,376
Sep09 090826 20298 20478 20290 20355 -30 26,634 32,182 +18,724
Total Volume and Open Interest 124,575 108,073 +7,381
DAX(EUREX)
Sep09 090826 5550.0 5574.0 5501.0 5527.5 -29.0 130,774 158,455 +6,972
Dec09 090826 5548.5 5571.0 5504.0 5530.0 -29.0 1,594 19,959 +855
Mar10 090826 5559.0 5577.5 5519.5 5536.0 -29.0 266 1,741 +107
Total Volume and Open Interest 132,634 180,155 +7,934
FT-SE 100(EURONEXT)
Sep09 090826 4909.00 4925.00 4868.50 4887.00 -34.00 100,537 624,531 -186
Dec09 090826 4884.00 4884.00 4851.50 4855.00 -34.00 92 5,426 +64
Mar10 090826 4829.50 4829.50 4817.00 4817.00 -34.00 2 1,128 +2
Total Volume and Open Interest 100,631 631,270 -120
SPI 200(SFE)
Sep09 090826 4402.0 4457.0 4398.0 4431.0 +36.0 29,777 232,260 -13,098
Dec09 090826 4416.0 4460.0 4416.0 4440.0 +34.0 291 4,401 +42
Mar10 090826 4425.0 4425.0 4423.0 4423.0 +34.0 1 4,374 +1
Total Volume and Open Interest 30,069 242,132 -13,055
GSCI(CME)
Sep09 090826 462.00 462.00 457.25 461.50 +0.10 474 17,716 +146
Oct09 090826 470.50 470.60 466.00 468.50 -2.00 1 2 +0
Nov09 090826 475.50 477.60 473.00 475.50 -2.00 0 1 +0
Total Volume and Open Interest 475 17,719 +146
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 +8.00 0 4 +0
Jan10 090519 430.00 430.00 430.00 430.00 +8.50 0 11 +0
Total Volume and Open Interest 0 151 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

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