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 Thu August 27, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090827 1091.00 1116.50 1090.25 1114.25 +23.75 6,318 7,671 -2,025
Nov09 090827 998.00 1003.50 989.25 996.00 -0.50 64,660 242,801 +941
Jan10 090827 999.00 1005.00 991.00 997.50 -0.25 8,776 57,868 +979
Mar10 090827 995.00 1000.00 987.00 993.50 unch 2,142 25,069 +91
May10 090827 989.75 992.25 980.00 985.25 unch 2,221 18,773 +558
Jul10 090827 988.00 992.00 980.50 986.75 unch 1,869 19,919 +349
Aug10 090827 984.25 984.25 978.00 978.00 unch 6 164 +2
Sep10 090827 955.00 955.00 953.00 955.00 +2.00 4 54 +0
Nov10 090827 934.00 939.00 928.00 936.75 +3.75 607 22,274 +206
Jan11 090827 941.75 941.75 938.00 941.75 +3.75 0 52 +0
Mar11 090827 945.75 945.75 942.00 945.75 +3.75 0 37 +0
May11 090827 945.75 945.75 942.00 945.75 +3.75 0 2 +0
Jul11 090827 948.75 948.75 945.00 948.75 +3.75 1 10 -1
Aug11 090827 946.75 946.75 943.00 946.75 +3.75      
Total Volume and Open Interest 86,611 395,394 +1,101
Soybean Meal(CBOT)
Sep09 090827 363.50 380.90 363.40 379.00 +16.00 12,444 16,303 -3,076
Oct09 090827 308.40 311.50 307.30 308.50 -0.10 12,054 30,072 -312
Dec09 090827 296.50 300.00 296.00 296.50 -2.00 25,035 74,870 +1,273
Jan10 090827 295.40 296.50 293.30 293.30 -2.20 1,615 9,401 +196
Mar10 090827 291.90 294.60 290.10 290.10 -2.30 1,795 8,894 +335
May10 090827 288.30 289.00 285.50 285.50 -2.50 1,107 9,577 +76
Jul10 090827 288.40 289.30 286.00 286.00 -2.30 710 5,013 -60
Aug10 090827 288.00 288.00 284.50 284.50 -1.80 114 1,107 -10
Sep10 090827 282.40 282.40 279.00 279.00 -1.30 148 1,039 +65
Oct10 090827 270.60 272.80 267.00 267.00 -0.80 162 681 +26
Total Volume and Open Interest 55,434 159,635 -1,351
Soybean Oil(CBOT)
Sep09 090827 36.58 36.70 35.96 36.21 -0.25 15,352 20,420 -4,484
Oct09 090827 36.72 36.92 36.15 36.41 -0.25 12,421 37,582 +3,976
Dec09 090827 37.20 37.50 36.00 36.83 -0.26 27,446 121,440 +1,041
Jan10 090827 37.70 37.70 37.00 37.24 -0.25 2,793 23,194 +238
Mar10 090827 37.77 38.11 37.24 37.47 -0.26 1,353 9,943 +219
May10 090827 37.91 38.11 37.40 37.59 -0.26 782 7,995 +58
Jul10 090827 38.02 38.03 37.45 37.71 -0.26 775 5,707 +112
Aug10 090827 37.67 38.65 37.65 37.76 -0.26 0 616 +0
Sep10 090827 37.81 38.07 37.81 37.81 -0.26 0 537 +184
Oct10 090827 37.86 38.12 37.86 37.86 -0.26 3 366 +3
Total Volume and Open Interest 60,947 235,845 +1,353
Canola(WCE)
Nov09 090827 432.6 436.0 427.1 432.7 +0.1 6,134 86,109 -55
Jan10 090827 434.5 438.3 430.6 436.5 -0.1 729 14,744 +198
Mar10 090827 433.6 438.7 433.6 438.7 +0.5 15 1,973 +4
May10 090827 442.7 442.7 442.7 442.7 +0.6 2 561 +0
Jul10 090827 447.7 447.7 447.7 447.7 -0.4 3 727 +1
Total Volume and Open Interest 6,884 104,240 +148
Corn(CBOT)
Sep09 090827 320.00 324.50 315.00 323.00 +2.50 43,896 65,381 -7,932
Dec09 090827 326.50 330.75 320.75 329.25 +3.00 89,012 512,750 +646
Mar10 090827 339.75 344.25 334.50 343.00 +3.00 16,034 112,994 +3,508
May10 090827 349.50 353.00 344.75 352.25 +3.00 3,017 25,007 +274
Jul10 090827 358.25 361.25 352.00 360.00 +2.50 2,755 58,048 -360
Sep10 090827 366.00 369.00 360.00 368.00 +2.75 453 9,707 +68
Dec10 090827 375.25 377.50 368.75 376.75 +2.75 1,053 60,541 +93
Mar11 090827 382.75 389.00 382.75 389.00 +2.50 5 1,654 -1
May11 090827 389.25 396.00 388.75 396.00 +2.50 0 93 +0
Jul11 090827 395.50 401.75 395.50 401.75 +2.50 4 1,022 -1
Total Volume and Open Interest 156,287 853,386 -3,694
Wheat(CBOT)
Sep09 090827 479.00 482.50 464.25 475.00 -3.75 16,571 30,445 -4,776
Dec09 090827 506.50 510.50 492.00 503.00 -3.75 35,942 195,720 +1,923
Mar10 090827 526.00 529.50 512.00 522.50 -3.75 9,161 37,272 +572
May10 090827 538.75 542.00 525.00 535.25 -3.75 2,932 7,447 -702
Jul10 090827 551.00 554.50 537.25 548.00 -3.75 8,263 46,398 +678
Sep10 090827 565.25 567.25 553.00 564.00 -3.25 110 538 -20
Total Volume and Open Interest 74,787 329,958 -1,518
Wheat(KCBT)
Sep09 090827 510.25 515.00 500.00 508.50 -2.50 5,540 7,652 -2,405
Dec09 090827 526.50 531.00 515.00 524.75 -2.25 7,280 62,729 +898
Mar10 090827 542.00 546.50 532.50 540.25 -2.75 497 11,542 +122
May10 090827 556.50 556.50 544.00 551.75 -2.75 60 1,985 +1
Jul10 090827 565.75 568.25 555.00 563.00 -2.75 411 11,806 +167
Sep10 090827 575.75 576.00 566.00 574.25 -2.75 22 678 -3
Total Volume and Open Interest 14,332 103,796 -1,065
Wheat(MGE)
Sep09 090827 543.00 547.00 533.00 538.75 -4.50 2,690 2,284 -966
Dec09 090827 554.75 559.50 545.00 550.75 -4.50 3,480 20,943 +137
Mar10 090827 572.25 576.25 562.25 567.75 -5.00 304 7,445 -32
May10 090827 583.50 584.75 572.00 578.00 -4.50 103 1,981 -16
Jul10 090827 594.50 594.50 580.75 587.50 -3.75 125 6,012 +24
Total Volume and Open Interest 6,750 40,305 -901
Oats(CBOT)
Sep09 090827 215.25 217.00 211.00 216.00 +0.25 204 676 -145
Dec09 090827 229.25 232.75 222.25 230.00 +0.25 1,057 11,031 +138
Mar10 090827 241.75 242.75 235.00 242.75 +0.25 226 2,010 +183
May10 090827 248.00 251.50 248.00 251.50 +0.25 87 91 +0
Total Volume and Open Interest 1,574 13,812 +176
Rough Rice(CBOT)
Sep09 090827 13.18 13.18 13.10 13.15 unch 217 2,089 -186
Nov09 090827 13.40 13.44 13.32 13.40 -0.01 599 7,238 +181
Jan10 090827 13.60 13.65 13.59 13.64 -0.01 60 862 +34
Mar10 090827 13.88 13.88 13.88 13.88 unch 15 907 -40
Total Volume and Open Interest 902 11,515 -3
Live Cattle(CME)
Aug09 090827 85.150 86.100 84.950 85.180 +0.100 1,375 3,250 -644
Oct09 090827 87.350 88.000 87.250 87.580 +0.195 20,772 111,334 +1,456
Dec09 090827 87.500 88.000 87.250 87.700 +0.120 6,658 70,342 +729
Feb10 090827 87.850 88.285 87.650 88.035 +0.150 3,047 28,577 +1,437
Apr10 090827 89.750 90.180 89.635 90.080 +0.150 2,154 19,235 +201
Jun10 090827 86.550 86.700 86.200 86.635 +0.185 319 7,582 -18
Total Volume and Open Interest 34,444 243,132 +3,209
Feeder Cattle(CME)
Aug09 090827 99.800 99.800 99.500 99.500 -0.300 534 1,468 -216
Sep09 090827 99.300 99.350 98.500 98.830 -0.470 851 4,606 -186
Oct09 090827 99.350 99.400 98.500 98.980 -0.500 1,199 10,154 -18
Nov09 090827 99.500 99.750 98.950 99.300 -0.400 581 4,684 +190
Jan10 090827 100.230 100.500 99.800 100.285 -0.265 135 1,614 +26
Mar10 090827 100.300 100.500 99.900 100.500 -0.100 30 701 +19
Apr10 090827 101.000 101.300 101.000 101.200 -0.300 1 136 +1
Total Volume and Open Interest 3,347 23,704 -175
Lean Hogs(CME)
Oct09 090827 47.200 48.800 46.830 47.900 +0.850 11,230 53,901 -1,215
Dec09 090827 45.485 46.830 45.000 46.200 +0.800 13,290 45,630 +2,742
Feb10 090827 52.130 53.250 51.900 52.680 +0.300 3,716 21,102 +405
Apr10 090827 57.235 58.080 57.080 57.830 +0.345 1,027 7,699 -49
May10 090827 63.700 64.200 63.500 64.200 +0.450 27 700 +1
Jun10 090827 67.500 68.100 67.450 67.950 +0.100 336 4,505 +192
Jul10 090827 67.500 67.500 67.150 67.500 unch 66 942 +28
Aug10 090827 65.885 65.885 65.700 65.850 -0.050 195 642 +45
Total Volume and Open Interest 29,895 135,272 +2,155
Class III Milk(CME)
Aug09 090827 11.23 11.23 11.20 11.20 -0.01 42 4,073 -7
Sep09 090827 12.60 12.67 12.43 12.45 -0.25 276 3,788 -90
Oct09 090827 13.00 13.10 12.75 12.75 -0.36 325 3,780 -20
Nov09 090827 13.10 13.20 12.91 12.97 -0.23 265 3,700 -11
Dec09 090827 13.32 13.32 13.10 13.11 -0.21 212 3,494 +3
Total Volume and Open Interest 1,505 26,061 -11
Cocoa(ICE)
Sep09 090827 2894 2894 2780 2796 -142 54 130 -26
Dec09 090827 2966 2987 2767 2821 -137 4,202 63,297 +556
Mar10 090827 2999 3000 2792 2842 -130 813 29,554 +130
May10 090827 2971 2976 2835 2850 -127 315 7,727 +199
Jul10 090827 2857 2857 2857 2857 -125 20 3,565 +16
Sep10 090827 3000 3000 2859 2859 -124 203 2,920 +152
Dec10 090827 2866 2866 2866 2866 -129 3 1,832 -3
Total Volume and Open Interest 5,610 114,668 +1,024
Coffee "C"(ICE)
Sep09 090827 124.20 124.20 120.15 120.15 -3.45 215 293 -248
Dec09 090827 124.30 124.90 121.00 121.35 -3.15 7,664 65,382 +565
Mar10 090827 127.45 127.85 124.10 124.30 -3.15 748 15,759 +249
May10 090827 126.40 126.50 126.25 126.25 -3.10 260 6,544 +19
Jul10 090827 128.15 128.15 128.15 128.15 -3.00 340 2,000 -20
Sep10 090827 130.15 130.15 130.00 130.00 -3.00 331 2,090 +177
Total Volume and Open Interest 9,701 93,761 +736
Orange Juice(ICE)
Sep09 090827 92.55 92.85 90.50 91.25 -0.95 880 2,637 -750
Nov09 090827 95.55 96.40 94.00 94.75 -0.95 1,578 23,259 +94
Jan10 090827 98.80 99.35 97.70 98.05 -0.90 244 1,529 +104
Mar10 090827 102.00 102.00 101.30 101.30 -0.90 16 2,537 +15
May10 090827 104.10 104.10 104.10 104.10 -0.90 15 382 +15
Jul10 090827 106.05 106.05 106.05 106.05 -0.90 0 58 +0
Total Volume and Open Interest 2,733 30,583 -522
Sugar #11(ICE)
Oct09 090827 22.40 22.82 22.38 22.49 +0.12 36,850 291,202 -621
Mar10 090827 23.74 24.14 23.74 23.91 +0.21 23,915 237,081 +2,206
May10 090827 22.39 22.80 22.39 22.55 +0.14 5,804 49,183 -416
Jul10 090827 20.99 21.36 20.99 21.13 +0.10 6,773 108,140 +1,292
Oct10 090827 20.67 20.75 20.47 20.53 +0.05 4,596 74,883 +640
Total Volume and Open Interest 79,998 853,017 +3,149
London Cocoa(LCE)
Sep09 090827 1903 1905 1790 1820 -64 725 37,833 -536
Dec09 090827 1910 1925 1806 1838 -64 2,906 46,104 -294
Mar10 090827 1915 1916 1808 1834 -66 1,229 31,391 +102
May10 090827 1910 1910 1822 1832 -66 731 25,197 +444
Jul10 090827 1831 1831 1813 1826 -67 27 7,635 -25
Sep10 090827 1901 1902 1821 1821 -67 269 3,532 +154
Dec10 090827 1819 1819 1819 1819 -70 0 714 +0
Total Volume and Open Interest 7,178 168,747 +0
London Sugar(LCE)
Oct09 090827 561.60 564.90 556.70 558.30 +7.00 4,767 35,173 -1,275
Dec09 090827 584.00 588.70 582.00 583.50 +8.60 2,474 16,499 +1,103
Mar10 090827 599.70 605.00 598.50 601.30 +10.50 378 17,302 +143
May10 090827 590.10 590.10 584.80 586.30 +10.30 3 6,207 +2
Aug10 090827 565.40 566.00 559.40 560.80 +8.30 1 6,059 +1
Total Volume and Open Interest 7,623 84,407 -26
Cotton(ICE)
Oct09 090827 55.30 55.70 54.97 55.54 +0.17 166 1,681 -3
Dec09 090827 57.46 57.94 57.00 57.64 +0.17 8,473 92,010 -2,246
Mar10 090827 59.73 60.10 59.47 59.96 +0.08 578 22,064 +13
May10 090827 61.22 61.24 61.22 61.24 +0.08 119 1,587 -7
Jul10 090827 62.50 62.50 62.39 62.39 +0.08 88 3,348 -85
Oct10 090827 63.62 63.62 63.62 63.62 +0.08 0 15 +0
Total Volume and Open Interest 9,441 123,276 -2,328
Lumber(CME)
Sep09 090827 179.6 181.9 178.0 179.8 +0.1 581 2,013 -192
Nov09 090827 171.1 173.8 170.7 172.9 +1.2 568 4,858 +160
Jan10 090827 193.0 195.8 191.8 192.1 -0.2 284 1,597 +95
Mar10 090827 206.8 208.8 206.8 207.8 +1.1 7 87 -1
Total Volume and Open Interest 1,440 8,568 +62
Crude Oil(NYM)
Oct09 090827 71.36 72.95 69.83 72.49 +1.06 255,501 261,262 -6,668
Nov09 090827 72.17 73.52 70.62 73.14 +0.95 66,335 136,055 +4,585
Dec09 090827 73.25 74.25 71.45 73.87 +0.89 62,073 163,164 -510
Jan10 090827 73.96 74.81 72.25 74.53 +0.85 12,720 38,256 -506
Feb10 090827 74.05 75.36 73.00 75.17 +0.84 6,143 27,476 -1,247
Mar10 090827 74.01 75.84 73.61 75.79 +0.84 7,846 25,383 +2,314
Apr10 090827 74.98 76.33 74.75 76.33 +0.83 1,847 13,182 +484
May10 090827 75.78 76.84 75.25 76.84 +0.81 1,286 12,814 -34
Jun10 090827 76.16 77.40 75.32 77.33 +0.80 6,189 74,300 +214
Jul10 090827 76.08 77.76 76.08 77.72 +0.79 1,704 31,460 +21
Aug10 090827 78.01 78.01 78.01 78.01 +0.80 1,140 10,497 -260
Sep10 090827 76.75 78.29 76.75 78.29 +0.80 527 18,998 -61
Oct10 090827 78.57 78.57 78.57 78.57 +0.79 1,146 9,656 -93
Nov10 090827 78.85 78.85 78.85 78.85 +0.78 1,133 10,446 +444
Dec10 090827 78.02 79.27 77.20 79.15 +0.78 9,568 100,523 -476
Jan11 090827 79.31 79.31 79.31 79.31 +0.79 305 9,290 +193
Total Volume and Open Interest 439,112 1,157,030 -2,066
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 090827 71.375 72.850 69.850 72.500 +1.075 10,410 4,519 +143
Nov09 090827 72.400 73.400 70.700 73.150 +0.950 199 660 -109
Dec09 090827 72.800 74.100 71.525 73.875 +0.900 50 417 +3
Jan10 090827 72.775 74.525 72.675 74.525 +0.850 0 117 +0
Feb10 090827 75.175 75.175 75.175 75.175 +0.850 0 104 +0
Mar10 090827 75.800 75.800 75.800 75.800 +0.850 0 6 +0
Apr10 090827 76.325 76.325 76.325 76.325 +0.825 0 1 +0
May10 090827 75.725 76.850 75.725 76.850 +0.825      
Total Volume and Open Interest 10,659 5,915 +37
Heating Oil(NYM)
Sep09 090827 185.60 186.77 181.24 185.92 +0.72 20,354 16,433 -7,929
Oct09 090827 187.95 189.35 183.59 188.50 +0.98 37,674 66,907 -1,739
Nov09 090827 189.43 192.20 186.55 191.37 +1.21 10,868 36,887 +773
Dec09 090827 192.87 195.00 189.50 194.28 +1.39 10,661 46,403 +1,035
Jan10 090827 194.40 198.08 192.75 197.36 +1.45 3,561 23,724 -311
Feb10 090827 195.22 199.70 195.15 199.65 +1.52 1,833 16,735 +420
Mar10 090827 196.79 201.77 196.79 201.05 +1.57 2,071 13,015 +170
Apr10 090827 198.66 201.76 197.00 201.75 +1.57 933 8,191 -396
May10 090827 199.62 202.50 199.62 202.50 +1.52 1,372 9,007 +142
Jun10 090827 200.40 203.61 198.99 203.50 +1.47 3,079 20,327 -84
Jul10 090827 202.72 205.15 202.36 205.15 +1.47 1,181 5,500 +629
Aug10 090827 204.99 206.85 202.36 206.85 +1.47 675 1,986 -177
Total Volume and Open Interest 97,647 306,147 -7,710
Gasoline(NYMEX)
Sep09 090827 198.00 203.88 194.00 203.14 +4.88 25,956 17,275 -8,099
Oct09 090827 184.82 189.77 180.03 188.84 +4.16 37,576 77,312 -1,919
Nov09 090827 183.32 188.86 179.52 187.95 +3.72 12,271 34,567 +1,091
Dec09 090827 185.18 188.96 180.78 188.69 +3.43 8,245 31,973 -468
Jan10 090827 186.70 191.11 183.75 190.82 +3.33 2,769 15,087 +487
Feb10 090827 189.10 193.30 188.31 193.16 +3.28 1,245 4,389 +187
Mar10 090827 191.50 195.51 191.50 195.51 +3.23 1,199 6,739 +379
Apr10 090827 202.00 208.56 201.61 208.56 +3.13 636 5,288 -11
May10 090827 203.65 209.61 203.65 209.61 +3.03 415 3,656 +88
Jun10 090827 206.00 210.21 206.00 210.21 +3.18 364 4,617 +126
Total Volume and Open Interest 91,054 209,726 -8,065
e-miNY RBOB Gasoline(NYM)
Sep09 090827 203.14 203.14 203.14 203.14 +4.88 0 2 +0
Oct09 090827 188.84 188.84 188.84 188.84 +4.16      
Nov09 090827 187.95 187.95 187.95 187.95 +3.72      
Dec09 090827 188.69 188.69 188.69 188.69 +3.43 0 2 +0
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Sep09 090827 2.910 2.910 2.692 2.843 -0.067 66,960 12,895 -16,333
Oct09 090827 3.304 3.310 3.086 3.206 -0.088 71,564 183,094 +1,408
Nov09 090827 4.260 4.260 4.080 4.189 -0.080 25,164 93,099 +3,252
Dec09 090827 5.092 5.092 4.947 5.047 -0.054 10,174 55,246 +2,027
Jan10 090827 5.374 5.374 5.229 5.334 -0.052 7,113 55,616 +343
Feb10 090827 5.406 5.423 5.300 5.402 -0.042 2,527 22,957 -414
Mar10 090827 5.446 5.446 5.297 5.407 -0.039 3,951 39,587 +493
Apr10 090827 5.395 5.409 5.285 5.394 -0.029 1,681 40,912 -509
May10 090827 5.446 5.462 5.352 5.459 -0.028 396 20,355 +54
Jun10 090827 5.570 5.570 5.463 5.567 -0.025 195 10,196 +32
Jul10 090827 5.700 5.700 5.586 5.690 -0.025 395 10,559 +189
Aug10 090827 5.792 5.792 5.680 5.785 -0.025 245 8,437 -47
Sep10 090827 5.861 5.864 5.751 5.857 -0.024 658 7,750 +81
Oct10 090827 5.948 5.985 5.874 5.984 -0.019 721 20,255 +78
Nov10 090827 6.335 6.394 6.283 6.394 -0.009 57 6,486 -9
Dec10 090827 6.727 6.800 6.670 6.784 +0.001 54 13,422 +16
Total Volume and Open Interest 193,086 719,303 -8,873
Brent Crude Oil(ICE)
Oct09 090827 71.55 72.90 70.42 72.51 +0.86 126,165 152,952 -8,290
Nov09 090827 72.22 73.51 71.10 73.17 +0.81 53,053 94,996 -2,176
Dec09 090827 72.90 74.16 71.81 73.87 +0.80 45,070 109,423 -2,823
Jan10 090827 73.60 74.83 72.57 74.54 +0.80 6,725 32,512 +568
Feb10 090827 74.25 75.45 73.21 75.16 +0.79 3,048 20,684 +374
Mar10 090827 74.82 76.07 73.84 75.77 +0.78 3,039 15,366 +79
Apr10 090827 75.41 76.66 74.45 76.36 +0.78 1,960 9,655 +524
May10 090827 75.78 77.21 75.04 76.90 +0.78 1,062 6,624 +62
Jun10 090827 76.11 77.74 75.52 77.39 +0.78 4,055 45,569 +1,323
Jul10 090827 77.78 77.78 77.78 77.78 +0.76 460 9,966 -114
Aug10 090827 76.45 78.13 76.45 78.13 +0.76 332 6,292 +13
Sep10 090827 78.46 78.46 78.46 78.46 +0.77 178 3,902 -29
Oct10 090827 78.76 78.76 78.76 78.76 +0.78 129 3,576 -19
Nov10 090827 79.04 79.04 79.04 79.04 +0.77 107 3,454 -7
Total Volume and Open Interest 249,732 670,385 -9,568
Gas Oil(ICE)
Sep09 090827 585.25 597.25 578.00 581.00 +0.25 38,899 66,909 -7,715
Oct09 090827 591.25 603.50 584.25 587.25 unch 41,634 87,954 +2,187
Nov09 090827 597.50 609.00 591.25 593.75 unch 17,028 45,366 +483
Dec09 090827 603.50 615.00 598.00 600.25 unch 20,662 67,634 -452
Jan10 090827 610.25 619.75 605.00 607.50 +0.25 6,984 50,798 +1,451
Feb10 090827 617.00 625.25 613.75 613.75 unch 2,456 21,632 +677
Mar10 090827 623.00 631.25 618.25 619.25 unch 2,506 21,924 +243
Apr10 090827 627.75 637.00 624.00 625.00 unch 2,088 11,353 -300
May10 090827 633.00 642.50 629.25 630.25 -0.25 1,587 11,704 +271
Jun10 090827 637.75 648.25 633.00 635.25 -0.50 3,162 34,576 +1,675
Total Volume and Open Interest 144,893 529,896 -6
Ethanol(CBOT)
Aug09 090805 1.637 1.637 1.635 1.635 -0.023 6 72 -6
Sep09 090827 1.610 1.628 1.610 1.627 +0.010 29 283 -5
Oct09 090827 1.581 1.609 1.580 1.602 +0.003 7 518 +7
Nov09 090827 1.599 1.599 1.599 1.599 +0.004 17 424 +15
Dec09 090827 1.599 1.600 1.599 1.599 +0.006 20 325 +7
Jan10 090827 1.600 1.612 1.600 1.607 +0.003 15 670 +12
Feb10 090827 1.600 1.606 1.590 1.603 -0.004 10 394 +10
Mar10 090827 1.600 1.623 1.590 1.623 +0.003 15 533 +14
Total Volume and Open Interest 186 4,406 +94
WTI Crude Oil(ICE)
Oct09 090827 71.48 72.85 69.84 72.49 +1.06 69,702 88,361 -3,243
Nov09 090827 71.97 73.51 70.64 73.14 +0.95 22,922 50,884 -927
Dec09 090827 72.66 74.21 71.48 73.87 +0.89 18,681 79,245 +27
Jan10 090827 72.66 74.65 72.28 74.53 +0.85 2,442 19,807 -103
Feb10 090827 73.01 75.28 73.01 75.17 +0.84 1,237 15,427 +135
Mar10 090827 73.64 75.85 73.64 75.79 +0.84 1,099 8,006 +172
Apr10 090827 74.21 76.35 74.21 76.33 +0.83 527 4,466 +11
May10 090827 75.02 77.03 74.76 76.84 +0.81 320 5,683 +11
Jun10 090827 75.73 77.52 75.19 77.33 +0.80 1,174 22,144 -311
Jul10 090827 77.72 77.72 77.72 77.72 +0.79 1,333 26,546 +16
Aug10 090827 78.01 78.01 78.01 78.01 +0.80 1,277 6,844 -78
Sep10 090827 78.29 78.29 78.29 78.29 +0.80 490 7,781 +124
Oct10 090827 78.57 78.57 78.57 78.57 +0.79 499 4,764 +2
Nov10 090827 78.85 78.85 78.85 78.85 +0.78 495 4,702 +31
Dec10 090827 78.13 79.33 77.13 79.15 +0.78 3,748 64,442 +537
Jan11 090827 79.31 79.31 79.31 79.31 +0.79 234 7,732 +62
Total Volume and Open Interest 126,537 491,568 -3,618
US Dollar Index(ICE)
Sep09 090827 78.710 78.795 77.890 78.055 -0.665 9,161 23,863 -1,127
Dec09 090827 79.090 79.450 78.200 78.325 -0.685 235 2,364 +40
Mar10 090827 78.625 78.625 78.625 78.625 -0.685 0 3 +0
Total Volume and Open Interest 9,396 26,230 -1,087
Australian Dollar(CME)
Sep09 090827 82.63 84.09 82.29 83.94 +1.28 87,286 99,442 -5,528
Dec09 090827 82.04 83.46 81.72 83.33 +1.26 2,754 3,742 +1,985
Mar10 090827 82.62 82.62 81.39 82.62 +1.23 0 15 +0
Total Volume and Open Interest 90,040 103,200 -3,543
British Pound(CME)
Sep09 090827 162.33 163.05 161.52 162.85 +0.48 104,778 96,923 +1,001
Dec09 090827 162.30 163.02 161.53 162.84 +0.48 4,409 5,269 +3,133
Mar10 090827 162.83 162.83 161.79 162.83 +0.47 18 29 +18
Total Volume and Open Interest 109,205 102,243 +4,152
Canadian Dollar(CME)
Sep09 090827 91.12 92.35 90.72 92.23 +1.18 65,189 85,984 -7,319
Dec09 090827 91.13 92.34 90.75 92.24 +1.18 951 5,043 +487
Mar10 090827 91.20 92.29 90.75 92.23 +1.18 9 795 -2
Jun10 090827 90.95 92.27 90.75 92.21 +1.18 14 197 +5
Total Volume and Open Interest 66,163 92,220 -6,829
Japanese Yen(CME)
Sep09 090827 106.15 107.30 106.07 107.00 +0.78 70,751 86,242 +814
Dec09 090827 106.14 107.34 106.14 107.06 +0.78 417 1,164 +130
Mar10 090827 107.15 107.22 106.39 107.15 +0.76 0 36 +0
Total Volume and Open Interest 71,168 87,444 +944
Swiss Franc(CME)
Sep09 090827 93.61 95.03 93.43 94.59 +1.00 39,115 41,225 -4,463
Dec09 090827 93.74 95.07 93.52 94.67 +1.00 55 489 -9
Mar10 090827 93.89 94.93 93.79 94.78 +0.99 0 10 +0
Total Volume and Open Interest 39,170 41,724 -4,472
EuroFX(CME)
Sep09 090827 142.44 144.09 142.20 143.72 +1.31 197,537 123,045 -1,004
Dec09 090827 142.37 144.20 142.21 143.71 +1.31 1,713 4,837 -118
Mar10 090827 142.66 143.79 142.39 143.70 +1.31 0 394 +0
Total Volume and Open Interest 199,250 128,281 -1,122
Mexican Peso(CME)
Sep09 090827 757.8 760.5 750.8 754.2 -3.5 30,613 92,874 -3,766
Oct09 090827 749.5 753.0 749.5 749.5 -3.5      
Total Volume and Open Interest 33,070 97,705 -1,572
Brazilian Real(CME)
Sep09 090827 533.00 536.55 533.00 536.55 -0.65 343 1,738 -181
Oct09 090827 533.90 534.90 533.90 533.90 -1.00      
Nov09 090827 530.70 531.80 530.70 530.70 -1.10      
Dec09 090827 525.00 528.65 525.00 528.65 -0.40 434 1,217 +158
Total Volume and Open Interest 777 2,955 -23
30-Year T-Bonds(CBOT)
Sep09 090827 120~270 121~070 120~000 120~100 -0~160 436,622 377,374 -144,909
Dec09 090827 119~180 119~310 118~250 119~030 -0~160 253,416 433,797 +139,119
Mar10 090827 118~160 119~000 118~060 118~060 -0~150 13 54 +7
Total Volume and Open Interest 690,051 811,228 -5,783
10-Year T-Notes(CBOT)
Sep09 090827 118~000 118~100 117~155 117~275 -0~045 1,041,353 632,427 -198,006
Dec09 090827 116~215 116~290 116~040 116~165 -0~035 412,785 537,503 +236,007
Mar10 090827 115~165 115~200 115~165 115~165 -0~035      
Total Volume and Open Interest 1,454,138 1,169,930 +38,001
5-Year T-Notes(CBOT)
Sep09 090827 116~006 116~036 115~099 116~006 +0~001 576,864 414,304 -147,089
Dec09 090827 114~094 114~124 114~061 114~095 +0~001 227,155 394,442 +118,168
Mar10 090827 114~095 114~095 114~094 114~095 +0~001      
Total Volume and Open Interest 804,019 808,746 -28,921
2 Year T-Notes(CBOT)
Sep09 090827 108~083 108~091 108~076 108~085 +0~004 479,871 408,779 -186,925
Dec09 090827 107~123 108~000 107~098 107~123 +0~002 279,934 373,509 +177,982
Mar10 090827 107~123 107~123 107~121 107~123 +0~002      
Total Volume and Open Interest 759,805 782,288 -8,943
Eurodollars(CME)
Sep09 090827 99.630 99.665 99.625 99.655 +0.025 90,698 980,486 -6,309
Dec09 090827 99.480 99.515 99.470 99.510 +0.040 133,990 931,169 -10,998
Mar10 090827 99.210 99.255 99.185 99.245 +0.045 159,192 959,741 -8,176
Jun10 090827 98.815 98.860 98.765 98.840 +0.040 155,026 679,667 -6,481
Sep10 090827 98.380 98.430 98.320 98.400 +0.030 203,358 649,557 -3,918
Dec10 090827 97.965 98.015 97.900 97.975 +0.025 164,085 724,932 +11,180
Mar11 090827 97.590 97.655 97.530 97.600 +0.020 119,431 401,838 -634
Jun11 090827 97.255 97.310 97.180 97.250 +0.010 90,748 392,870 +1,553
Sep11 090827 96.960 97.010 96.880 96.950 +0.005 38,935 245,969 -361
Dec11 090827 96.690 96.735 96.600 96.675 unch 36,327 178,647 +202
Mar12 090827 96.505 96.530 96.390 96.465 -0.005 27,310 143,957 -133
Jun12 090827 96.320 96.340 96.195 96.275 -0.005 20,582 124,517 -454
Sep12 090827 96.130 96.175 96.035 96.115 -0.005 5,696 68,864 +411
Dec12 090827 96.005 96.010 95.875 95.955 -0.005 5,503 60,841 +532
Mar13 090827 95.880 95.910 95.785 95.855 -0.005 4,462 62,461 +444
Jun13 090827 95.790 95.800 95.670 95.745 -0.005 3,062 31,916 -579
Sep13 090827 95.620 95.695 95.560 95.635 -0.005 2,078 39,736 -479
Dec13 090827 95.510 95.570 95.440 95.510 -0.005 2,566 28,296 -1,067
Total Volume and Open Interest 1,269,074 6,840,420 -25,547
30 Day Federal Funds(CBOT)
Aug09 090827 99.835 99.838 99.835 99.835 unch 742 53,667 +188
Sep09 090827 99.825 99.835 99.825 99.825 unch 530 34,073 +53
Oct09 090827 99.815 99.825 99.810 99.815 +0.005 662 35,464 +20
Nov09 090827 99.800 99.815 99.800 99.805 +0.005 2,163 50,031 -1
Dec09 090827 99.795 99.805 99.790 99.800 +0.010 1,051 41,501 -66
Jan10 090827 99.785 99.790 99.780 99.785 +0.005 3,778 37,963 -36
Total Volume and Open Interest 16,306 399,885 +1,724
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 090827 99.460 99.465 99.460 99.465 -0.005 0 6,815 -90
Dec09 090827 99.495 99.495 99.495 99.495 unch 0 730 +0
Mar10 090827 99.510 99.510 99.510 99.510 -0.015 0 604 +0
Jun10 090827 99.510 99.510 99.510 99.510 -0.015      
Sep10 090827 99.470 99.470 99.470 99.470 -0.015      
Dec10 090827 99.430 99.430 99.430 99.430 -0.015      
Mar11 090827 99.345 99.345 99.345 99.345 -0.015      
Jun11 090827 99.285 99.285 99.285 99.285 -0.015      
Sep11 090827 99.300 99.300 99.300 99.300 +0.005      
Dec11 090827 99.105 99.105 99.105 99.105 +0.005      
Total Volume and Open Interest 0 8,149 -90
3-Mth Euro-Yen(SGX)
Sep09 090827 99.46 99.47 99.46 99.47 +0.01 190 12,943 -100
Dec09 090827 99.50 99.50 99.50 99.50 +0.00 0 3,095 +0
Mar10 090827 99.53 99.53 99.53 99.53 +0.00 1 3,290 +0
Jun10 090827 99.53 99.53 99.53 99.53 +0.01 50 1,602 +0
Sep10 090827 99.49 99.49 99.49 99.49 +0.00 0 482 +0
Dec10 090827 99.44 99.44 99.44 99.44 +0.00 0 422 +0
Mar11 090827 99.36 99.36 99.36 99.36 +0.00 0 412 +0
Jun11 090827 99.30 99.30 99.30 99.30 +0.01 0 52 +0
Total Volume and Open Interest 241 23,821 -100
Japanese Gov't Bonds(SGX)
Sep09 090827 138.90 139.15 138.85 139.03 +0.13      
Dec09 090827 138.74 138.74 138.74 138.74 +0.15 13 14 -4
Mar10 090827 138.51 138.51 138.51 138.51 +0.15      
Total Volume and Open Interest 2,119 14,441 -632
Euro-Bund(EUREX)
Sep09 090827 122.84 122.94 122.40 122.70 -0.11 697,811 774,517 -25,083
Dec09 090827 121.43 121.50 120.99 121.28 -0.11 23,579 50,701 +11,745
Mar10 090827 121.00 121.01 120.97 120.97 -0.08 1 19 -1
Total Volume and Open Interest 721,391 825,237 -13,339
Euro-Bobl(EUREX)
Sep09 090827 116.34 116.38 116.11 116.30 unch 367,970 574,670 -17,415
Dec09 090827 114.92 114.95 114.70 114.86 -0.02 7,120 35,329 +3,687
Mar10 090827 114.77 114.77 114.77 114.77 unch      
Total Volume and Open Interest 375,090 609,999 -13,728
3-Mth Euribor(EUREX)
Sep09 090827 99.190 99.210 99.190 99.210 +0.015 501 17,915 +14
Dec09 090827 99.100 99.125 99.100 99.115 +0.020 44 6,084 -5
Mar10 090827 98.895 98.895 98.895 98.895 +0.010 23 2,747 +0
Total Volume and Open Interest 640 34,267 +7
Long Gilt(LIFFE)
Sep09 090827 120~07 120~11 119~24 120~03 -0~04 154,839 86,825 -41,187
Dec09 090827 118~20 118~24 118~04 118~15 -0~04 114,302 224,237 +56,582
Total Volume and Open Interest 269,141 311,062 +15,395
3-Mth Short Sterling(LIFFE)
Sep09 090827 99.41 99.42 99.40 99.41 unch 47,918 306,880 -367
Dec09 090827 99.27 99.29 99.25 99.27 unch 71,149 315,160 +4,371
Mar10 090827 98.92 98.95 98.88 98.92 unch 78,073 341,409 +2,014
Jun10 090827 98.44 98.47 98.40 98.44 +0.01 80,294 304,875 +10,035
Sep10 090827 97.95 97.97 97.89 97.94 +0.03 65,907 260,899 +49
Dec10 090827 97.45 97.48 97.39 97.45 +0.04 62,211 303,980 -2,734
Total Volume and Open Interest 495,371 2,343,098 +12,056
3-Mth Euribor(LIFFE)
Sep09 090827 99.195 99.235 99.185 99.210 +0.015 42,425 622,633 -6,164
Dec09 090827 99.100 99.140 99.095 99.115 +0.020 66,443 539,502 +1,952
Mar10 090827 98.890 98.915 98.875 98.895 +0.010 72,217 454,324 +7,446
Total Volume and Open Interest 541,203 3,135,843 +32,160
3-Mth Aus T-Bills(SFE)
Sep09 090827 96.66 96.67 96.64 96.65 unch 8,394 193,574 -1,491
Dec09 090827 96.17 96.23 96.16 96.20 +0.03 21,470 291,419 +3,019
Mar10 090827 95.62 95.68 95.61 95.64 +0.03 8,286 159,805 +248
Jun10 090827 95.16 95.21 95.14 95.17 +0.02 6,627 92,137 +28
Sep10 090827 94.79 94.86 94.79 94.82 +0.03 3,724 63,678 +893
Dec10 090827 94.59 94.63 94.58 94.60 +0.04 1,284 43,507 +232
Mar11 090827 94.43 94.47 94.42 94.44 +0.06 644 20,422 +67
Jun11 090827 94.32 94.32 94.29 94.30 +0.05 798 16,720 +190
Sep11 090827 94.19 94.19 94.17 94.17 +0.04 35 5,579 +26
Dec11 090827 94.06 94.06 94.06 94.06 +0.05 0 1,791 -50
Total Volume and Open Interest 51,262 890,412 +3,107
10-Year Aus T-Bonds(SFE)
Sep09 090827 94.66 94.73 94.64 94.72 +0.07 25,310 390,162 -1,973
Dec09 090827 94.69 94.69 94.69 94.69 +0.07 0 7 +0
Total Volume and Open Interest 25,310 390,169 -1,973
3-Year Aus T-Bonds(SFE)
Sep09 090827 95.09 95.19 95.08 95.17 +0.08 80,362 787,415 +3,468
Dec09 090827 95.12 95.12 95.12 95.12 +0.08      
Total Volume and Open Interest 80,362 787,415 +3,468
Gold(CMX)
Aug09 090827 944.2 949.4 942.9 945.5 +1.2 128 39 -117
Oct09 090827 945.5 950.8 941.5 946.0 +1.5 3,489 21,329 -145
Dec09 090827 946.9 952.3 942.6 947.3 +1.5 68,602 248,234 -5,382
Feb10 090827 946.3 953.0 944.4 948.6 +1.5 417 19,933 -127
Apr10 090827 951.3 954.4 945.5 949.9 +1.6 245 19,734 -4
Jun10 090827 949.1 951.4 948.8 951.3 +1.6 122 11,565 +61
Aug10 090827 951.2 956.5 951.2 953.0 +1.7 310 7,695 +80
Oct10 090827 954.8 954.8 954.8 954.8 +1.6 0 3,616 +0
Dec10 090827 955.5 960.5 955.5 957.0 +1.4 371 10,948 -105
Feb11 090827 959.9 959.9 959.9 959.9 +1.4 0 1,012 +0
Apr11 090827 963.1 963.1 963.1 963.1 +1.4 0 447 +0
Jun11 090827 966.6 966.6 966.6 966.6 +1.4 0 7,822 +0
Total Volume and Open Interest 74,737 373,944 -5,685
Silver(CMX)
Sep09 090827 1434.0 1435.0 1404.5 1422.0 -3.5 32,197 12,750 -8,208
Dec09 090827 1437.5 1438.0 1408.0 1425.1 -3.7 21,316 63,246 +7,359
Mar10 090827 1430.0 1438.0 1415.5 1428.3 -3.6 335 6,467 -42
May10 090827 1429.0 1439.0 1429.0 1430.4 -3.6 93 2,180 -31
Jul10 090827 1430.5 1432.3 1430.5 1432.3 -3.6 27 2,837 +4
Sep10 090827 1422.5 1440.5 1422.5 1434.2 -3.6 106 2,204 -78
Dec10 090827 1448.0 1448.0 1425.0 1438.4 -3.6 102 3,431 -61
Total Volume and Open Interest 54,298 100,548 -991
Platinum(NYMEX)
Oct09 090827 1234.5 1246.9 1228.0 1240.5 +2.1 1,500 25,474 +188
Jan10 090827 1241.9 1246.6 1241.0 1245.4 +2.1 53 1,709 +49
Apr10 090827 1252.5 1252.5 1252.5 1252.5 +2.1 2 107 +0
Total Volume and Open Interest 1,555 27,290 +237
Palladium(NYMEX)
Sep09 090827 286.25 289.00 282.50 285.55 -0.35 1,860 3,444 -1,517
Dec09 090827 288.00 290.25 283.55 286.75 -0.40 2,264 17,791 +1,485
Mar10 090827 286.80 290.15 284.95 288.00 -0.40 6 125 +6
Total Volume and Open Interest 4,130 21,360 -26
Copper(CMX)
Sep09 090827 286.55 287.95 281.90 284.85 -0.85 21,325 12,579 -3,668
Dec09 090827 289.00 290.15 284.25 287.20 -0.50 12,477 86,327 +3,264
Mar10 090827 289.55 290.20 285.45 287.55 -0.35 491 8,418 +283
May10 090827 287.75 287.75 287.05 287.40 -0.25 63 1,393 +13
Jul10 090827 286.80 286.80 286.80 286.80 -0.25 12 1,432 +4
Total Volume and Open Interest 35,846 118,467 +13
DJIA Index(CBOT)
Sep09 090827 9522 9595 9445 9567 +41 408 9,707 -25
Dec09 090827 9399 9508 9399 9508 +41 1 1,022 +1
Mar10 090827 9455 9455 9414 9455 +41 2 2 +0
Jun10 090827 9407 9407 9366 9407 +41      
Total Volume and Open Interest 411 10,731 -24
E-mini DJIA Index(CBOT)
Sep09 090827 9522 9598 9443 9567 +41 139,458 67,626 +1,016
Dec09 090827 9499 9529 9392 9508 +41 968 1,762 +306
Mar10 090827 9387 9455 9387 9455 +41 1 32 +0
Jun10 090827 9407 9407 9407 9407 +41      
Total Volume and Open Interest 140,427 69,420 +1,322
S & P 500(CME)
Sep09 090827 1026.50 1032.50 1015.00 1029.30 +2.50 16,630 374,118 -1,171
Dec09 090827 1014.00 1028.30 1011.00 1024.80 +2.50 3,216 19,198 +2,693
Mar10 090827 1020.60 1024.10 1007.10 1020.60 +2.50 130 4,360 +30
Jun10 090827 1017.60 1021.10 1004.10 1017.60 +2.50 0 179 +0
Total Volume and Open Interest 19,976 397,860 +1,552
S & P 500 E-Mini(Globex)
Sep09 090827 1026.25 1032.75 1014.75 1029.25 +2.50 1,886,346 2,601,835 +6,279
Dec09 090827 1021.25 1028.25 1010.50 1024.75 +2.50 7,774 59,618 +5,018
Total Volume and Open Interest 1,894,122 2,661,501 +11,297
NASDAQ 100(CME)
Sep09 090827 1636.30 1644.00 1610.00 1639.00 +2.50 1,697 23,220 -3
Dec09 090827 1636.50 1637.00 1636.50 1636.50 +2.50 0 29 +0
Mar10 090827 1635.50 1636.00 1635.50 1635.50 +2.50      
Total Volume and Open Interest 1,697 23,249 -3
NASDAQ 100 E-Mini(Globex)
Sep09 090827 1637.30 1643.50 1610.50 1639.00 +2.50 262,334 321,518 -2,689
Dec09 090827 1634.50 1640.50 1608.30 1636.50 +2.50 3,454 10,430 +3,162
Total Volume and Open Interest 265,788 331,961 +473
S & P Midcap 400(CME)
Sep09 090827 658.00 663.00 647.00 660.70 +1.70 36 2,926 -169
Dec09 090827 658.70 659.00 658.70 658.70 +1.70      
Mar10 090827 656.70 657.00 656.70 656.70 +1.70      
Total Volume and Open Interest 36 2,926 -169
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090827 10655 10655 10460 10570 -70 7,554 39,210 +123
Dec09 090827 10620 10685 10580 10620 -70 0 2 +0
Total Volume and Open Interest 7,554 39,212 +123
Nikkei 225(SGX)
Sep09 090827 10640 10660 10395 10520 -120 102,620 244,713 +6,448
Dec09 090827 10580 10580 10400 10480 -120 79 3,262 +80
Mar10 090827 10500 10500 10500 10500 -120 60 135 +0
Total Volume and Open Interest 102,759 249,289 +6,528
CAC 40(EURONEXT)
Sep09 090827 3659.5 3687.0 3627.0 3644.5 -19.0 101,227 376,224 +9,091
Oct09 090827 3662.0 3676.0 3642.0 3644.5 -19.0 15 799 -27
Nov09 090827 3628.5 3628.5 3628.5 3628.5 -19.0      
Total Volume and Open Interest 101,274 379,619 +9,068
Hang Seng Index(HKFE)
Aug09 090827 20267 20344 20136 20285 -155 96,549 53,136 -20,422
Sep09 090827 20143 20253 20043 20191 -164 41,278 60,251 +28,069
Total Volume and Open Interest 137,986 115,804 +7,731
DAX(EUREX)
Sep09 090827 5514.0 5543.5 5432.0 5472.0 -55.5 124,451 153,618 -4,837
Dec09 090827 5514.0 5540.5 5435.5 5474.5 -55.5 409 20,238 +279
Mar10 090827 5522.0 5546.5 5453.5 5480.0 -56.0 102 1,730 -11
Total Volume and Open Interest 124,962 175,586 -4,569
FT-SE 100(EURONEXT)
Sep09 090827 4875.00 4917.00 4849.00 4869.00 -18.00 89,883 625,174 +643
Dec09 090827 4866.00 4883.00 4825.50 4836.50 -18.50 89 5,482 +56
Mar10 090827 4810.00 4813.50 4787.00 4799.00 -18.00 4 1,128 +0
Total Volume and Open Interest 89,976 631,969 +699
SPI 200(SFE)
Sep09 090827 4432.0 4452.0 4405.0 4449.0 +18.0 30,023 233,972 +1,712
Dec09 090827 4430.0 4459.0 4424.0 4459.0 +19.0 123 4,271 -130
Mar10 090827 4442.0 4442.0 4442.0 4442.0 +19.0 0 4,373 -1
Total Volume and Open Interest 30,317 243,848 +1,716
GSCI(CME)
Sep09 090827 454.50 466.50 454.00 466.35 +4.85 339 17,697 -19
Oct09 090827 473.50 473.50 463.00 473.50 +5.00 1 3 +1
Nov09 090827 480.50 480.50 470.50 480.50 +5.00 0 1 +0
Total Volume and Open Interest 340 17,701 -18
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