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 September 01, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090901 1100.00 1114.25 1011.75 1014.00 -86.00 1,845 2,564 -731
Nov09 090901 977.25 989.00 950.75 955.50 -24.00 95,400 247,126 -778
Jan10 090901 980.00 990.00 954.75 959.50 -21.75 12,621 61,495 +421
Mar10 090901 978.00 986.00 955.00 959.25 -20.00 4,139 26,123 -38
May10 090901 980.00 980.00 950.00 955.50 -17.00 4,189 20,492 -309
Jul10 090901 973.25 982.00 954.25 958.50 -16.00 4,234 22,082 +962
Aug10 090901 958.00 967.50 952.00 952.00 -15.50 26 161 +2
Sep10 090901 931.00 945.50 931.00 931.00 -14.50 24 79 +2
Nov10 090901 923.00 928.75 907.25 913.00 -13.50 1,752 22,521 +90
Jan11 090901 917.00 932.00 917.00 917.00 -15.00 1 53 +1
Mar11 090901 919.00 933.50 919.00 919.00 -14.50 0 37 +0
May11 090901 920.00 934.50 920.00 920.00 -14.50 0 2 +0
Jul11 090901 922.00 935.50 922.00 922.00 -13.50 2 8 -2
Aug11 090901 918.00 934.50 918.00 918.00 -16.50      
Total Volume and Open Interest 124,246 403,491 -373
Soybean Meal(CBOT)
Sep09 090901 382.50 384.00 350.00 351.70 -30.80 3,940 9,070 -1,055
Oct09 090901 308.80 311.40 295.50 296.70 -12.10 9,643 35,121 +949
Dec09 090901 297.40 300.50 287.70 288.70 -8.80 26,002 74,926 -465
Jan10 090901 296.70 297.20 285.90 286.90 -7.50 1,342 9,664 -76
Mar10 090901 292.30 293.40 284.90 285.30 -6.20 1,332 9,535 +33
May10 090901 288.50 288.60 282.00 282.50 -4.90 686 10,048 +104
Jul10 090901 288.40 289.30 283.10 283.50 -4.50 527 4,891 +65
Aug10 090901 287.90 288.80 282.50 282.50 -4.50 193 1,240 +78
Sep10 090901 282.00 283.00 277.00 277.00 -5.00 138 1,004 -55
Oct10 090901 269.00 269.50 265.50 265.50 -4.00 9 683 +3
Total Volume and Open Interest 43,979 159,045 -394
Soybean Oil(CBOT)
Sep09 090901 34.99 35.30 34.47 34.53 -0.46 17,858 8,945 -5,765
Oct09 090901 35.30 35.56 34.62 34.70 -0.49 12,014 42,445 +83
Dec09 090901 35.60 36.14 34.95 35.10 -0.50 43,914 120,846 -972
Jan10 090901 36.00 36.40 35.39 35.51 -0.50 2,453 23,091 +40
Mar10 090901 36.44 36.67 35.68 35.73 -0.49 3,837 10,088 +309
May10 090901 36.69 36.79 35.75 35.86 -0.47 676 8,038 +242
Jul10 090901 36.45 36.48 35.93 35.98 -0.47 590 6,144 +172
Aug10 090901 36.34 36.34 35.99 36.08 -0.42 7 622 +6
Sep10 090901 36.29 36.85 36.10 36.18 -0.37 5 358 +5
Oct10 090901 36.35 36.35 36.23 36.23 -0.37 1 367 +1
Total Volume and Open Interest 81,587 229,215 -5,744
Canola(WCE)
Nov09 090901 421.1 424.6 410.2 414.2 -10.4 9,732 80,175 -3,308
Jan10 090901 427.2 427.4 415.8 419.0 -9.6 2,001 17,981 +1,305
Mar10 090901 425.2 425.2 418.2 421.2 -9.0 37 2,203 +21
May10 090901 426.0 426.0 426.0 426.0 -8.2 0 561 +0
Jul10 090901 431.0 431.0 431.0 431.0 -7.2 0 733 +0
Total Volume and Open Interest 11,770 101,779 -1,982
Corn(CBOT)
Sep09 090901 325.00 326.00 311.00 312.25 -14.00 36,359 22,091 -5,538
Dec09 090901 328.25 329.00 316.50 319.25 -10.50 141,944 524,855 -2,090
Mar10 090901 341.00 342.00 329.50 332.50 -10.00 37,201 117,406 +3,009
May10 090901 350.00 350.00 338.50 341.50 -9.75 6,715 25,498 -221
Jul10 090901 358.50 358.50 346.75 350.00 -9.25 13,045 61,089 +1,926
Sep10 090901 363.25 367.25 355.00 358.25 -9.00 2,425 10,648 +604
Dec10 090901 375.00 375.50 364.50 367.50 -9.25 3,467 61,345 +260
Mar11 090901 380.50 389.00 378.75 379.75 -9.25 432 1,833 +129
May11 090901 393.75 396.00 386.75 386.75 -9.25 0 138 +0
Jul11 090901 396.75 402.00 392.25 393.00 -9.00 27 1,055 +1
Total Volume and Open Interest 241,715 832,265 -1,871
Wheat(CBOT)
Sep09 090901 471.00 472.00 454.25 459.25 -11.75 14,438 7,050 -5,049
Dec09 090901 498.25 499.75 482.00 487.25 -11.50 50,502 198,472 -5,012
Mar10 090901 517.25 518.25 501.25 506.75 -11.50 8,927 38,002 +411
May10 090901 531.00 531.00 514.75 519.50 -11.50 3,759 5,513 -1,991
Jul10 090901 543.50 543.50 527.00 532.00 -11.50 2,302 46,255 -48
Sep10 090901 552.00 558.75 544.00 547.25 -11.50 43 533 +18
Total Volume and Open Interest 80,455 308,686 -11,395
Wheat(KCBT)
Sep09 090901 503.00 503.00 491.50 494.25 -10.75 1,780 1,502 -456
Dec09 090901 519.75 520.25 505.00 510.25 -10.50 9,920 63,944 +23
Mar10 090901 536.00 536.00 521.50 526.25 -10.00 1,447 12,887 +889
May10 090901 540.00 542.75 533.50 537.50 -10.25 319 2,457 +92
Jul10 090901 554.50 554.50 543.50 548.50 -10.50 558 11,702 +18
Sep10 090901 562.50 563.25 555.00 559.50 -10.75 41 683 -1
Total Volume and Open Interest 14,237 100,994 +599
Wheat(MGE)
Sep09 090901 511.00 511.50 502.00 504.00 -17.25 870 335 -427
Dec09 090901 535.50 538.00 520.50 521.75 -16.25 4,216 19,705 -933
Mar10 090901 550.00 550.00 538.75 539.75 -16.25 671 7,987 +200
May10 090901 558.75 558.75 549.75 551.25 -14.50 234 2,025 +10
Jul10 090901 570.50 570.50 560.25 562.25 -14.50 250 6,016 -10
Total Volume and Open Interest 6,725 38,168 -982
Oats(CBOT)
Sep09 090901 212.00 212.00 203.25 203.25 -7.50 92 57 -42
Dec09 090901 226.75 227.50 215.50 215.50 -9.50 685 11,167 -21
Mar10 090901 238.50 238.50 228.25 228.25 -9.50 96 1,841 +1
May10 090901 237.00 246.50 237.00 237.00 -9.50 4 8 +4
Total Volume and Open Interest 877 13,077 -58
Rough Rice(CBOT)
Sep09 090901 13.82 13.90 13.72 13.72 -0.14 57 901 -606
Nov09 090901 14.02 14.16 13.85 13.93 -0.15 766 7,717 +72
Jan10 090901 14.28 14.32 14.06 14.15 -0.14 138 894 +18
Mar10 090901 14.51 14.52 14.30 14.36 -0.13 41 909 +3
Total Volume and Open Interest 1,002 10,849 -513
Live Cattle(CME)
Oct09 090901 86.830 87.000 86.050 86.100 -0.580 25,849 104,278 -3,542
Dec09 090901 87.050 87.180 86.135 86.430 -0.400 9,639 74,520 +1,766
Feb10 090901 87.580 87.700 86.850 87.150 -0.135 5,615 30,203 +565
Apr10 090901 89.750 89.900 88.980 89.180 -0.400 2,182 22,171 +836
Jun10 090901 86.150 86.250 85.350 85.680 -0.170 230 7,813 +89
Aug10 090901 86.100 86.800 86.000 86.400 -0.200 31 1,579 +30
Total Volume and Open Interest 43,627 242,178 -864
Feeder Cattle(CME)
Sep09 090901 97.750 97.885 96.885 97.000 -0.250 734 4,127 -123
Oct09 090901 97.785 97.885 96.700 96.800 -0.630 1,527 11,076 +237
Nov09 090901 98.450 98.650 97.450 97.550 -0.485 1,147 5,901 +160
Jan10 090901 99.450 99.535 98.730 98.900 -0.385 341 1,732 +85
Mar10 090901 99.100 99.800 99.000 99.100 unch 60 759 +28
Apr10 090901 100.400 100.500 100.200 100.400 -0.100 7 220 +3
May10 090901 101.400 101.550 101.100 101.400 -0.100 61 398 +35
Total Volume and Open Interest 3,879 24,214 +426
Lean Hogs(CME)
Oct09 090901 48.130 49.800 48.035 49.500 +1.350 8,197 51,844 -1,608
Dec09 090901 46.150 47.600 46.150 47.485 +1.250 7,421 48,608 +847
Feb10 090901 53.250 54.500 53.250 54.400 +1.050 3,004 21,964 +235
Apr10 090901 58.235 59.500 58.235 59.330 +1.095 1,295 8,686 +522
May10 090901 64.225 65.200 63.950 65.150 +0.720 37 724 +21
Jun10 090901 68.100 69.225 68.100 69.080 +0.980 505 4,687 +347
Jul10 090901 68.100 68.750 67.800 68.750 +0.500 45 947 +6
Aug10 090901 66.250 66.900 66.150 66.900 +0.800 34 672 +10
Total Volume and Open Interest 20,548 138,300 +390
Class III Milk(CME)
Sep09 090901 12.29 12.30 12.22 12.25 -0.04 206 3,712 -44
Oct09 090901 12.41 12.46 12.29 12.32 -0.14 155 3,816 -16
Nov09 090901 12.85 12.97 12.80 12.83 -0.09 173 3,692 -41
Dec09 090901 13.05 13.09 13.00 13.00 -0.09 245 3,614 +50
Jan10 090901 13.32 13.43 13.24 13.35 -0.08 66 1,434 +8
Total Volume and Open Interest 1,067 26,395 +2
Cocoa(ICE)
Sep09 090901 2819 2838 2797 2804 +32 15 99 -22
Dec09 090901 2803 2860 2800 2822 +28 3,971 61,407 -404
Mar10 090901 2846 2879 2824 2849 +34 765 30,165 +326
May10 090901 2847 2890 2839 2860 +33 28 7,884 -1
Jul10 090901 2868 2868 2868 2868 +34 42 3,593 +24
Sep10 090901 2870 2870 2870 2870 +35 0 3,003 +0
Dec10 090901 2878 2878 2878 2878 +36 1 1,832 +0
Total Volume and Open Interest 4,822 113,626 -77
Coffee "C"(ICE)
Sep09 090901 120.70 120.90 119.20 119.20 -1.70 33 109 -16
Dec09 090901 122.60 123.50 120.00 120.10 -2.20 6,080 65,774 +8
Mar10 090901 126.00 126.25 123.00 123.05 -2.15 564 15,918 +18
May10 090901 126.00 126.00 125.00 125.00 -2.10 51 6,611 +5
Jul10 090901 129.00 129.00 126.85 126.85 -2.10 41 2,004 -3
Sep10 090901 128.70 128.70 128.70 128.70 -2.10 47 2,134 +19
Total Volume and Open Interest 6,825 94,308 +34
Orange Juice(ICE)
Sep09 090901 90.05 93.20 90.05 91.55 +1.45 337 257 -401
Nov09 090901 94.15 97.00 93.40 94.40 +0.05 1,190 23,485 -44
Jan10 090901 98.00 99.00 97.80 97.80 +0.15 61 1,708 +33
Mar10 090901 101.75 101.75 101.05 101.05 +0.15 7 2,547 +2
May10 090901 104.50 104.50 103.95 103.95 +0.20 0 372 +0
Jul10 090901 105.75 105.75 105.75 105.75 -0.05 0 58 +0
Total Volume and Open Interest 1,595 28,608 -410
Sugar #11(ICE)
Oct09 090901 24.44 24.85 23.61 24.24 -0.15 56,519 280,183 -7,093
Mar10 090901 25.88 26.25 25.02 25.59 -0.23 40,638 250,180 +8,125
May10 090901 24.33 24.50 23.41 24.00 -0.20 8,014 49,750 +693
Jul10 090901 22.47 22.70 21.74 22.29 -0.22 6,628 111,669 +1,385
Oct10 090901 21.55 21.70 20.66 21.29 -0.25 3,486 76,289 +466
Total Volume and Open Interest 119,457 863,349 +4,387
London Cocoa(LCE)
Sep09 090901 1809 1839 1809 1824 +18 1,193 37,401 -74
Dec09 090901 1829 1863 1829 1848 +23 4,581 47,123 +509
Mar10 090901 1830 1862 1825 1849 +29 1,121 32,071 +568
May10 090901 1828 1861 1820 1848 +33 480 25,471 +274
Jul10 090901 1809 1839 1809 1839 +31 1 7,635 +1
Sep10 090901 1816 1834 1816 1834 +29 5 3,598 +0
Dec10 090901 1831 1831 1831 1831 +28 0 714 +0
Total Volume and Open Interest 7,075 156,803 +0
London Sugar(LCE)
Oct09 090901 599.60 603.60 574.50 582.50 +9.40 6,854 31,578 -2,066
Dec09 090901 622.00 630.00 605.60 612.50 +11.50 3,264 19,351 +1,938
Mar10 090901 643.00 645.60 621.70 630.50 +9.80 1,580 18,180 +816
May10 090901 620.00 629.90 607.00 614.50 +10.00 395 6,172 -28
Aug10 090901 584.10 599.10 576.60 582.70 +4.10 343 5,926 -139
Total Volume and Open Interest 13,478 85,397 +1,292
Cotton(ICE)
Oct09 090901 57.42 57.50 55.57 56.37 -1.39 90 1,589 -45
Dec09 090901 59.70 59.98 57.52 58.35 -1.39 7,228 92,205 +326
Mar10 090901 61.71 62.24 59.87 60.72 -1.34 524 22,373 +12
May10 090901 62.27 62.27 62.00 62.14 -1.30 11 1,600 -6
Jul10 090901 63.50 63.50 63.33 63.33 -1.30 36 3,424 +21
Oct10 090901 64.65 64.65 64.65 64.65 -1.28 0 15 +0
Total Volume and Open Interest 7,909 123,789 +308
Lumber(CME)
Sep09 090901 176.0 177.0 167.0 170.0 -6.8 689 1,932 +15
Nov09 090901 178.9 184.0 175.2 178.8 -0.8 863 5,432 +163
Jan10 090901 199.3 202.7 196.7 196.7 -4.5 643 2,070 +359
Mar10 090901 215.2 215.2 210.8 213.4 unch 8 91 +1
Total Volume and Open Interest 2,203 9,538 +538
Crude Oil(NYM)
Oct09 090901 69.85 71.37 68.00 68.05 -1.91 276,967 250,813 -5,734
Nov09 090901 70.54 72.00 68.67 68.72 -1.94 66,454 146,267 +7,081
Dec09 090901 71.01 72.65 69.40 69.45 -1.93 53,536 166,237 +2,595
Jan10 090901 71.66 73.15 70.07 70.13 -1.87 5,799 39,128 -44
Feb10 090901 72.74 73.80 70.74 70.76 -1.83 3,872 26,761 +400
Mar10 090901 73.53 74.30 71.34 71.39 -1.79 3,253 28,295 +831
Apr10 090901 73.65 73.65 71.95 71.95 -1.76 1,341 13,550 -34
May10 090901 74.92 74.92 72.50 72.51 -1.70 960 12,950 -11
Jun10 090901 75.00 75.78 72.96 73.05 -1.65 5,876 74,654 -170
Jul10 090901 75.21 76.08 73.47 73.47 -1.62 2,773 31,066 -1,020
Aug10 090901 74.45 74.45 73.79 73.79 -1.61 1,493 10,841 +239
Sep10 090901 76.45 76.45 74.11 74.11 -1.61 698 19,188 -6
Oct10 090901 74.42 74.42 74.42 74.42 -1.62 562 9,464 +161
Nov10 090901 74.74 74.74 74.74 74.74 -1.62 515 10,968 -2
Dec10 090901 76.65 77.70 75.00 75.07 -1.62 8,585 97,988 -570
Jan11 090901 75.24 75.24 75.24 75.24 -1.62 151 9,247 +52
Total Volume and Open Interest 436,625 1,162,798 +4,323
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090901 69.650 71.375 68.000 68.050 -1.900 12,538 4,743 -38
Nov09 090901 70.500 71.950 68.700 68.725 -1.925 388 795 +66
Dec09 090901 71.700 72.600 69.350 69.450 -1.925 47 506 +7
Jan10 090901 70.125 70.125 70.125 70.125 -1.875 0 116 +0
Feb10 090901 70.750 70.750 70.750 70.750 -1.850 0 104 +0
Mar10 090901 71.400 71.400 71.400 71.400 -1.775 0 6 +0
Apr10 090901 71.950 71.950 71.950 71.950 -1.750 0 1 +0
May10 090901 72.500 72.500 72.500 72.500 -1.700 0 2 +0
Jun10 090901 73.050 73.050 73.050 73.050 -1.650 2 7 -2
Total Volume and Open Interest 12,975 6,364 +33
Heating Oil(NYM)
Oct09 090901 180.54 184.81 175.76 175.89 -4.96 41,198 67,522 -2,167
Nov09 090901 183.50 187.53 178.83 178.92 -5.02 11,370 38,312 +1,429
Dec09 090901 186.70 190.52 182.12 182.14 -4.97 11,603 46,810 -12
Jan10 090901 190.22 193.40 185.39 185.47 -4.88 3,407 23,778 -345
Feb10 090901 193.30 195.75 187.92 187.95 -4.81 2,079 16,394 +25
Mar10 090901 194.00 196.96 189.60 189.70 -4.65 1,621 13,924 +376
Apr10 090901 195.96 197.64 190.60 190.60 -4.50 782 7,800 -141
May10 090901 198.41 198.41 191.50 191.50 -4.40 959 9,083 -258
Jun10 090901 198.30 199.30 192.33 192.40 -4.45 1,469 20,513 +139
Jul10 090901 198.69 198.75 194.00 194.00 -4.45 3 5,381 +1
Aug10 090901 198.45 198.45 195.65 195.65 -4.45 63 2,266 +0
Sep10 090901 200.00 200.00 197.65 197.65 -4.45 113 5,469 +20
Total Volume and Open Interest 75,304 293,996 -6,710
Gasoline(NYMEX)
Oct09 090901 181.55 185.59 178.00 178.22 -2.77 37,157 84,062 -2,026
Nov09 090901 180.33 184.25 176.39 176.72 -3.46 12,318 38,974 +631
Dec09 090901 181.78 184.51 176.94 177.09 -3.90 8,457 32,862 +88
Jan10 090901 183.38 186.15 178.82 178.93 -4.07 2,168 15,740 +213
Feb10 090901 186.02 187.23 181.08 181.08 -4.22 915 4,594 +33
Mar10 090901 187.85 187.85 183.33 183.33 -4.27 947 7,149 +54
Apr10 090901 202.25 202.25 196.18 196.18 -4.32 718 5,399 +25
May10 090901 197.28 197.28 197.28 197.28 -4.27 257 3,886 +45
Jun10 090901 197.93 197.93 197.93 197.93 -4.17 500 5,126 +83
Jul10 090901 197.88 197.88 197.88 197.88 -4.12 267 1,060 +133
Total Volume and Open Interest 64,244 206,763 -5,326
e-miNY RBOB Gasoline(NYM)
Oct09 090901 182.30 182.30 178.22 178.22 -2.77      
Nov09 090901 176.72 176.72 176.72 176.72 -3.46      
Dec09 090901 177.09 177.09 177.09 177.09 -3.90 0 2 +0
Jan10 090901 178.93 178.93 178.93 178.93 -4.07      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Oct09 090901 2.984 3.017 2.810 2.821 -0.156 73,544 173,144 -13,477
Nov09 090901 3.996 4.038 3.865 3.868 -0.130 25,029 101,101 +2,180
Dec09 090901 4.816 4.853 4.694 4.697 -0.135 12,814 56,367 +694
Jan10 090901 5.120 5.150 4.991 4.995 -0.133 10,541 60,594 +2,847
Feb10 090901 5.190 5.201 5.053 5.059 -0.132 1,910 23,221 -53
Mar10 090901 5.190 5.212 5.061 5.065 -0.133 4,032 39,405 -380
Apr10 090901 5.184 5.208 5.062 5.070 -0.128 4,252 39,494 -772
May10 090901 5.241 5.266 5.135 5.143 -0.125 2,210 21,766 +1,529
Jun10 090901 5.370 5.383 5.249 5.260 -0.125 273 10,308 -6
Jul10 090901 5.481 5.506 5.379 5.388 -0.122 151 10,668 +28
Aug10 090901 5.603 5.607 5.480 5.485 -0.122 285 8,479 -27
Sep10 090901 5.657 5.678 5.553 5.558 -0.122 225 7,925 +16
Oct10 090901 5.791 5.838 5.695 5.700 -0.120 1,228 20,790 +324
Nov10 090901 6.230 6.236 6.140 6.140 -0.115 80 6,364 -16
Dec10 090901 6.628 6.646 6.540 6.545 -0.110 262 13,481 +46
Jan11 090901 6.875 6.875 6.765 6.765 -0.110 396 9,206 +106
Total Volume and Open Interest 137,795 713,161 -6,731
Brent Crude Oil(ICE)
Oct09 090901 69.65 71.05 67.61 67.73 -1.92 95,394 144,569 -6,273
Nov09 090901 70.40 71.74 68.37 68.48 -1.90 37,026 100,153 +2,567
Dec09 090901 71.18 72.45 69.14 69.24 -1.91 26,080 112,286 +2,395
Jan10 090901 72.12 72.88 69.90 69.93 -1.91 4,440 34,214 +1,463
Feb10 090901 72.92 73.49 70.59 70.59 -1.90 1,030 21,980 +443
Mar10 090901 73.56 74.10 71.25 71.25 -1.89 843 14,735 -331
Apr10 090901 74.16 74.68 71.90 71.90 -1.87 945 11,160 +320
May10 090901 74.72 75.21 72.50 72.50 -1.85 494 6,754 -22
Jun10 090901 75.22 75.76 73.05 73.05 -1.83 1,742 45,872 +784
Jul10 090901 73.49 73.49 73.49 73.49 -1.81 411 9,823 +6
Aug10 090901 73.95 73.95 73.86 73.86 -1.81 263 6,485 +8
Sep10 090901 74.20 74.20 74.20 74.20 -1.82 245 4,049 +87
Oct10 090901 74.52 74.52 74.52 74.52 -1.81 247 3,668 -40
Nov10 090901 74.83 74.83 74.83 74.83 -1.78 123 3,431 -5
Total Volume and Open Interest 174,387 676,497 +2,534
Gas Oil(ICE)
Sep09 090901 567.00 581.75 554.50 566.25 +3.50 20,623 63,580 -1,995
Oct09 090901 573.50 588.00 560.50 572.50 +3.25 28,364 87,307 +392
Nov09 090901 583.75 594.00 567.75 579.25 +3.00 7,457 46,046 +156
Dec09 090901 591.50 600.25 574.75 586.25 +3.00 7,360 69,608 +608
Jan10 090901 600.25 608.00 582.25 593.75 +3.00 2,292 48,877 -279
Feb10 090901 608.00 610.75 599.00 600.25 +3.00 1,398 22,017 +236
Mar10 090901 614.00 617.25 597.00 605.75 +2.50 899 22,241 +173
Apr10 090901 615.00 621.75 601.25 611.25 +2.00 695 11,298 -309
May10 090901 620.00 627.00 606.75 616.50 +1.75 500 12,813 +6
Jun10 090901 629.25 634.00 610.75 621.50 +1.75 1,136 35,288 +167
Total Volume and Open Interest 72,130 531,412 +10
Ethanol(CBOT)
Sep09 090901 1.600 1.607 1.599 1.605 -0.006 20 217 -9
Oct09 090901 1.565 1.570 1.560 1.568 -0.014 23 558 +10
Nov09 090901 1.559 1.559 1.555 1.557 -0.017 12 454 +7
Dec09 090901 1.564 1.564 1.564 1.564 -0.020 9 344 +1
Jan10 090901 1.567 1.571 1.551 1.564 -0.026 4 678 -1
Feb10 090901 1.570 1.584 1.565 1.584 -0.004 13 414 +8
Mar10 090901 1.570 1.585 1.570 1.585 -0.002 19 560 +4
Apr10 090901 1.580 1.585 1.570 1.575 -0.015 6 509 -2
Total Volume and Open Interest 161 4,631 +60
WTI Crude Oil(ICE)
Oct09 090901 69.76 71.37 68.00 68.05 -1.91 66,723 81,561 -2,011
Nov09 090901 70.58 72.01 68.67 68.72 -1.94 25,093 56,352 +656
Dec09 090901 71.52 72.70 69.40 69.45 -1.93 17,597 78,466 +726
Jan10 090901 72.46 73.21 70.08 70.13 -1.87 1,663 20,443 +205
Feb10 090901 73.05 73.78 70.76 70.76 -1.83 749 16,014 +281
Mar10 090901 73.62 74.34 71.39 71.39 -1.79 690 8,754 +193
Apr10 090901 74.15 74.86 71.95 71.95 -1.76 363 4,529 -7
May10 090901 74.67 75.35 72.51 72.51 -1.70 309 5,753 +19
Jun10 090901 75.18 75.83 73.00 73.05 -1.65 1,325 22,631 +220
Jul10 090901 74.20 74.20 73.47 73.47 -1.62 395 26,579 -208
Aug10 090901 74.49 74.49 73.79 73.79 -1.61 104 6,817 -3
Sep10 090901 74.11 74.11 74.11 74.11 -1.61 170 7,845 +48
Oct10 090901 74.42 74.42 74.42 74.42 -1.62 156 4,757 +7
Nov10 090901 74.74 74.74 74.74 74.74 -1.62 71 4,758 +26
Dec10 090901 77.20 77.73 75.00 75.07 -1.62 3,563 64,132 +183
Jan11 090901 75.24 75.24 75.24 75.24 -1.62 0 9,157 +0
Total Volume and Open Interest 120,193 492,802 +336
US Dollar Index(ICE)
Sep09 090901 78.170 79.010 77.975 78.805 +0.585 5,286 25,633 +186
Dec09 090901 78.460 79.290 78.300 79.100 +0.580 350 2,484 +89
Mar10 090901 79.300 79.595 79.250 79.250 +0.580 0 3 +0
Total Volume and Open Interest 5,636 28,120 +275
Australian Dollar(CME)
Sep09 090901 84.33 84.42 82.35 82.60 -1.64 77,150 88,732 -10,387
Dec09 090901 83.64 83.75 81.76 82.00 -1.59 10,932 18,509 +8,560
Mar10 090901 81.31 82.84 81.31 81.31 -1.53 1 16 +1
Total Volume and Open Interest 88,083 107,258 -1,826
British Pound(CME)
Sep09 090901 162.87 163.75 161.12 161.63 -1.03 68,543 86,796 -1,889
Dec09 090901 162.80 163.74 161.12 161.63 -1.02 1,947 11,742 +1,322
Mar10 090901 161.61 163.50 161.39 161.61 -1.03 0 29 +0
Total Volume and Open Interest 70,490 98,589 -567
Canadian Dollar(CME)
Sep09 090901 91.40 91.98 90.34 90.51 -0.84 72,556 80,295 -6,293
Dec09 090901 91.44 91.97 90.35 90.52 -0.84 3,020 6,644 +1,403
Mar10 090901 90.55 91.76 90.34 90.50 -0.84 142 921 +112
Jun10 090901 90.60 91.60 90.34 90.47 -0.85 7 200 +0
Total Volume and Open Interest 75,729 88,286 -4,775
Japanese Yen(CME)
Sep09 090901 107.53 107.77 107.02 107.61 +0.05 96,487 99,259 +4,376
Dec09 090901 107.69 107.82 107.10 107.68 +0.06 2,159 2,964 +1,290
Mar10 090901 107.73 107.76 107.47 107.76 +0.06 10 45 +9
Total Volume and Open Interest 98,656 102,270 +5,675
Swiss Franc(CME)
Sep09 090901 94.39 94.85 93.40 93.80 -0.59 23,519 48,096 -436
Dec09 090901 94.55 94.93 93.48 93.89 -0.58 183 597 +30
Mar10 090901 93.99 94.81 93.87 93.99 -0.58 0 11 +0
Total Volume and Open Interest 23,702 48,704 -406
EuroFX(CME)
Sep09 090901 143.31 143.79 141.77 142.14 -1.16 162,745 127,750 +1,351
Dec09 090901 143.34 143.76 141.78 142.14 -1.15 2,240 5,962 -458
Mar10 090901 142.18 143.55 142.00 142.13 -1.15 4 396 +0
Total Volume and Open Interest 164,989 134,113 +893
Mexican Peso(CME)
Sep09 090901 747.0 748.5 729.2 731.8 -15.2 22,472 74,757 -8,856
Oct09 090901 727.0 742.2 727.0 727.0 -15.2      
Total Volume and Open Interest 25,401 83,554 -7,130
Brazilian Real(CME)
Oct09 090901 521.55 527.40 521.55 521.55 -5.85      
Nov09 090901 518.45 524.55 518.45 518.45 -6.10      
Dec09 090901 526.40 526.40 515.60 515.60 -6.60 52 1,527 +35
Jan10 090901 512.65 518.90 512.65 512.65 -6.25      
Total Volume and Open Interest 52 1,527 -1,451
30-Year T-Bonds(CBOT)
Sep09 090901 120~130 121~090 119~140 121~030 +0~200 117,658 102,507 -48,875
Dec09 090901 119~100 120~060 118~110 120~000 +0~200 219,373 680,743 +23,403
Mar10 090901 119~020 119~020 118~140 119~020 +0~200 0 83 +0
Total Volume and Open Interest 337,031 783,336 -25,472
10-Year T-Notes(CBOT)
Sep09 090901 118~160 119~030 118~040 118~275 +0~100 159,723 149,229 -67,611
Dec09 090901 117~060 117~245 116~250 117~170 +0~100 529,813 999,540 +34,749
Mar10 090901 116~170 116~170 116~070 116~170 +0~100      
Total Volume and Open Interest 689,536 1,148,769 -32,862
5-Year T-Notes(CBOT)
Sep09 090901 116~066 116~066 116~066 116~108 +0~042 84,848 96,362 -28,807
Dec09 090901 115~030 115~090 115~007 115~077 +0~045 307,813 673,858 +22,897
Mar10 090901 115~077 115~077 115~032 115~077 +0~045      
Total Volume and Open Interest 392,661 770,220 -5,910
2 Year T-Notes(CBOT)
Sep09 090901 108~110 108~127 108~103 108~125 +0~017 67,168 69,267 -33,439
Dec09 090901 108~020 108~044 108~016 108~041 +0~019 141,285 652,309 +18,581
Mar10 090901 108~041 108~041 108~022 108~041 +0~019      
Total Volume and Open Interest 208,453 721,576 -14,858
Eurodollars(CME)
Sep09 090901 99.662 99.685 99.600 99.643 -0.025 78,963 964,869 -10,684
Dec09 090901 99.540 99.575 99.485 99.535 -0.005 88,141 930,009 +3,391
Mar10 090901 99.280 99.345 99.265 99.305 +0.020 116,371 944,648 -7,130
Jun10 090901 98.905 98.985 98.865 98.945 +0.040 113,826 681,833 +2,068
Sep10 090901 98.490 98.590 98.445 98.555 +0.065 145,739 659,633 +3,718
Dec10 090901 98.080 98.190 98.035 98.165 +0.085 126,826 758,473 +7,274
Mar11 090901 97.715 97.825 97.670 97.810 +0.095 98,577 410,023 +4,913
Jun11 090901 97.370 97.480 97.320 97.465 +0.095 83,311 406,261 +6,054
Sep11 090901 97.080 97.180 97.020 97.160 +0.085 59,472 244,308 +592
Dec11 090901 96.820 96.895 96.740 96.875 +0.075 32,871 178,809 -3
Mar12 090901 96.590 96.680 96.525 96.650 +0.065 27,102 144,764 +625
Jun12 090901 96.385 96.480 96.330 96.445 +0.060 21,180 124,737 +121
Sep12 090901 96.230 96.305 96.170 96.280 +0.060 6,725 69,445 +37
Dec12 090901 96.065 96.140 96.005 96.115 +0.055 5,808 60,714 +11
Mar13 090901 95.970 96.035 95.910 96.010 +0.050 5,009 62,021 -179
Jun13 090901 95.855 95.920 95.800 95.895 +0.045 4,486 31,527 +25
Sep13 090901 95.750 95.810 95.690 95.785 +0.045 3,210 39,977 +52
Dec13 090901 95.635 95.690 95.570 95.660 +0.045 3,240 28,555 +312
Total Volume and Open Interest 1,029,712 6,880,086 +12,076
30 Day Federal Funds(CBOT)
Sep09 090901 99.830 99.840 99.825 99.830 +0.005 4,129 37,487 +1,786
Oct09 090901 99.820 99.835 99.820 99.825 +0.005 2,883 36,681 +665
Nov09 090901 99.810 99.820 99.805 99.815 unch 7,013 51,200 +1,046
Dec09 090901 99.815 99.820 99.805 99.810 unch 5,008 43,524 +1,638
Jan10 090901 99.795 99.810 99.795 99.800 +0.005 5,925 40,354 +2,191
Feb10 090901 99.730 99.740 99.720 99.730 +0.010 4,490 54,487 +1,302
Total Volume and Open Interest 38,739 366,070 -42,194
30 Day Fed Funds(e-CBOT)
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
Feb10 090519 99.505 99.520 99.500 99.515 +0.005 2,273 23,595 +726
Total Volume and Open Interest      
3-Mth Euro-Yen(CME)
Sep09 090901 99.470 99.470 99.470 99.470 unch 0 6,826 +0
Dec09 090901 99.500 99.500 99.485 99.485 unch 0 730 +0
Mar10 090901 99.480 99.520 99.480 99.480 unch 0 604 +0
Jun10 090901 99.465 99.515 99.465 99.465 unch      
Sep10 090901 99.415 99.415 99.415 99.415 unch      
Dec10 090901 99.370 99.370 99.370 99.370 unch      
Mar11 090901 99.285 99.285 99.285 99.285 unch      
Jun11 090901 99.225 99.225 99.225 99.225 unch      
Sep11 090901 99.295 99.295 99.295 99.295 unch      
Dec11 090901 99.100 99.100 99.100 99.100 unch      
Total Volume and Open Interest 0 8,160 +0
3-Mth Euro-Yen(SGX)
Sep09 090901 99.47 99.47 99.46 99.46 unch 1,996 13,128 +215
Dec09 090901 99.50 99.50 99.50 99.50 unch 170 3,325 +0
Mar10 090901 99.53 99.53 99.53 99.53 unch 180 3,280 +0
Jun10 090901 99.52 99.52 99.52 99.52 unch 122 1,802 +0
Sep10 090901 99.48 99.48 99.48 99.48 unch 0 482 +0
Dec10 090901 99.44 99.44 99.44 99.44 unch 0 422 +0
Mar11 090901 99.36 99.36 99.36 99.36 unch 0 412 +0
Jun11 090901 99.29 99.29 99.29 99.29 unch 0 52 +0
Total Volume and Open Interest 2,468 24,426 +215
Japanese Gov't Bonds(SGX)
Sep09 090901 139.13 139.29 139.10 139.29 +0.15      
Dec09 090901 138.85 139.02 138.85 138.98 +0.20 8 680 +659
Mar10 090901 138.75 138.75 138.75 138.75 +0.20      
Total Volume and Open Interest 2,102 14,959 +102
Euro-Bund(EUREX)
Sep09 090901 122.72 122.94 122.32 122.61 -0.02 310,909 726,292 -31,471
Dec09 090901 121.32 121.52 120.91 121.20 -0.01 28,145 97,185 +18,451
Mar10 090901 121.10 121.10 120.89 120.89 -0.01 3 23 -1
Total Volume and Open Interest 339,057 823,500 -13,021
Euro-Bobl(EUREX)
Sep09 090901 116.38 116.68 116.24 116.40 +0.11 198,336 510,539 -26,914
Dec09 090901 114.98 115.26 114.83 114.99 +0.11 27,973 67,389 +13,420
Mar10 090901 114.87 114.87 114.87 114.87 +0.11      
Total Volume and Open Interest 226,309 577,928 -13,494
3-Mth Euribor(EUREX)
Sep09 090901 99.225 99.225 99.215 99.215 -0.010 86 17,849 -17
Dec09 090901 99.170 99.170 99.155 99.155 -0.010 151 6,343 +106
Mar10 090901 98.940 98.955 98.910 98.935 unch 0 2,752 +0
Total Volume and Open Interest 251 34,484 +96
Long Gilt(LIFFE)
Sep09 090901 120~04 120~16 119~27 120~03 unch 21,707 62,226 -4,035
Dec09 090901 118~17 118~28 118~06 118~15 -0~01 52,537 243,059 +7,736
Total Volume and Open Interest 74,244 305,285 +3,701
3-Mth Short Sterling(LIFFE)
Sep09 090901 99.40 99.41 99.32 99.39 -0.01 54,477 302,023 -5,987
Dec09 090901 99.29 99.30 99.19 99.26 -0.01 36,114 320,433 -2,040
Mar10 090901 98.94 98.96 98.85 98.90 -0.01 28,740 340,333 -43
Jun10 090901 98.46 98.48 98.38 98.41 -0.02 36,494 304,983 -134
Sep10 090901 97.96 97.98 97.87 97.90 -0.03 51,364 269,037 +6,975
Dec10 090901 97.47 97.50 97.37 97.40 -0.03 34,910 303,024 -615
Total Volume and Open Interest 299,432 2,345,328 +2,045
3-Mth Euribor(LIFFE)
Sep09 090901 99.225 99.225 99.190 99.215 -0.010 21,302 607,964 -489
Dec09 090901 99.165 99.175 99.135 99.155 -0.010 34,300 585,025 +3,863
Mar10 090901 98.935 98.970 98.910 98.935 unch 53,351 455,718 -2,270
Total Volume and Open Interest 291,641 3,215,156 +20,917
3-Mth Aus T-Bills(SFE)
Sep09 090901 96.53 96.69 96.52 96.64 +0.10 17,252 190,434 -9,240
Dec09 090901 95.96 96.14 95.92 96.13 +0.17 43,034 315,417 +8,676
Mar10 090901 95.33 95.52 95.31 95.51 +0.17 13,198 164,957 -234
Jun10 090901 94.88 95.08 94.86 95.05 +0.17 5,710 93,875 -1,051
Sep10 090901 94.58 94.74 94.56 94.73 +0.16 2,381 62,955 +109
Dec10 090901 94.35 94.52 94.35 94.51 +0.16 1,762 44,736 -1,053
Mar11 090901 94.20 94.36 94.19 94.35 +0.15 594 20,333 -306
Jun11 090901 94.08 94.24 94.06 94.23 +0.15 274 16,594 +15
Sep11 090901 93.96 94.12 93.95 94.12 +0.14 186 5,575 +25
Dec11 090901 93.84 94.03 93.84 94.03 +0.17 30 1,777 -36
Total Volume and Open Interest 84,421 918,438 -3,095
10-Year Aus T-Bonds(SFE)
Sep09 090901 94.62 94.68 94.56 94.67 +0.06 29,325 421,047 +1,469
Dec09 090901 94.58 94.62 94.58 94.62 +0.05 411 659 +311
Total Volume and Open Interest 29,736 421,706 +1,780
3-Year Aus T-Bonds(SFE)
Sep09 090901 94.99 95.09 94.93 95.08 +0.11 100,258 870,487 -4,939
Dec09 090901 94.83 94.93 94.82 94.93 +0.07 402 722 +100
Total Volume and Open Interest 100,660 871,209 -4,839
Gold(CMX)
Oct09 090901 951.4 957.3 946.4 955.2 +3.0 1,894 20,825 -325
Dec09 090901 952.0 958.7 947.5 956.5 +3.0 73,127 256,664 -10,675
Feb10 090901 955.4 958.9 951.2 957.7 +2.9 547 20,039 +152
Apr10 090901 956.4 960.5 952.1 958.9 +3.0 695 20,050 +75
Jun10 090901 954.8 961.1 954.8 960.2 +3.0 40 11,634 -14
Aug10 090901 956.8 961.8 956.4 961.7 +3.0 330 7,660 -226
Oct10 090901 961.9 963.5 961.9 963.5 +2.9 0 3,616 +0
Dec10 090901 961.3 966.9 961.3 965.5 +2.7 1,192 11,082 +119
Feb11 090901 968.2 968.2 968.2 968.2 +2.6 0 1,012 +0
Apr11 090901 971.3 971.3 971.3 971.3 +2.5 0 447 +0
Jun11 090901 974.6 974.6 974.6 974.6 +2.4 1,300 8,503 +731
Total Volume and Open Interest 79,796 382,383 -10,629
Silver(CMX)
Sep09 090901 1488.5 1506.5 1465.0 1503.5 +13.7 2,340 2,421 -1,425
Dec09 090901 1490.5 1514.5 1465.5 1506.0 +13.7 18,430 77,783 +1,656
Mar10 090901 1494.5 1512.0 1479.0 1509.4 +13.7 72 6,523 -5
May10 090901 1504.0 1511.3 1504.0 1511.3 +13.7 11 2,187 +1
Jul10 090901 1491.5 1513.1 1491.5 1513.1 +13.7 116 2,797 -100
Sep10 090901 1515.1 1515.1 1515.1 1515.1 +13.8 175 2,421 +173
Dec10 090901 1513.5 1518.8 1513.5 1518.8 +13.5 49 3,487 +6
Total Volume and Open Interest 21,327 105,057 +247
Platinum(NYMEX)
Oct09 090901 1241.0 1260.0 1225.1 1226.8 -17.2 1,508 23,985 -713
Jan10 090901 1256.3 1256.3 1231.0 1232.2 -17.2 649 2,798 +438
Apr10 090901 1238.0 1238.0 1238.0 1238.0 -17.2 1 107 +0
Total Volume and Open Interest 2,158 26,890 -275
Palladium(NYMEX)
Sep09 090901 294.90 294.90 287.90 288.60 -3.20 77 1,219 -142
Dec09 090901 292.65 296.00 288.00 289.45 -4.05 562 20,822 +26
Mar10 090901 290.70 290.70 290.70 290.70 -4.05 40 234 +0
Total Volume and Open Interest 679 22,275 -116
Copper(CMX)
Sep09 090901 281.55 288.50 278.00 279.65 -1.15 4,041 5,045 -1,904
Dec09 090901 284.05 290.70 279.85 281.85 -0.80 21,650 93,058 -699
Mar10 090901 286.35 291.00 282.50 282.60 -0.35 137 8,633 -1
May10 090901 281.00 283.00 281.00 282.80 +0.10 14 1,396 +0
Jul10 090901 285.80 285.80 281.95 281.95 +0.10 15 1,448 +0
Total Volume and Open Interest 26,290 118,116 -2,594
DJIA Index(CBOT)
Sep09 090901 9499 9551 9285 9303 -183 245 9,662 -11
Dec09 090901 9345 9460 9243 9243 -183 4 446 -247
Mar10 090901 9188 9374 9188 9188 -186 2 752 +0
Jun10 090901 9133 9316 9133 9133 -183      
Total Volume and Open Interest 251 10,860 -258
E-mini DJIA Index(CBOT)
Sep09 090901 9494 9554 9284 9303 -183 124,591 66,935 +284
Dec09 090901 9411 9492 9226 9243 -183 435 1,674 -4
Mar10 090901 9299 9299 9188 9188 -186 0 32 +0
Jun10 090901 9133 9133 9133 9133 -183      
Total Volume and Open Interest 125,026 68,641 +280
S & P 500(CME)
Sep09 090901 1020.80 1027.80 995.20 996.50 -23.20 21,818 369,977 -2,647
Dec09 090901 1010.30 1022.50 991.50 991.90 -23.30 2,486 27,617 +2,372
Mar10 090901 987.50 1018.80 987.50 987.50 -23.30 0 4,360 +0
Jun10 090901 984.10 1015.40 984.10 984.10 -23.30 0 179 +0
Total Volume and Open Interest 24,304 402,138 -275
S & P 500 E-Mini(Globex)
Sep09 090901 1021.00 1027.75 995.25 996.50 -23.25 1,647,166 2,564,015 -30,383
Dec09 090901 1015.75 1023.00 991.00 992.00 -23.25 15,374 96,077 +12,105
Total Volume and Open Interest 1,662,546 2,660,141 -18,276
NASDAQ 100(CME)
Sep09 090901 1625.00 1650.00 1589.00 1595.50 -29.50 3,670 23,012 -282
Dec09 090901 1598.00 1598.00 1593.00 1593.00 -29.80 0 33 +0
Mar10 090901 1585.00 1592.00 1585.00 1592.00 -29.80      
Total Volume and Open Interest 3,670 23,045 -282
NASDAQ 100 E-Mini(Globex)
Sep09 090901 1625.00 1649.00 1590.30 1595.50 -29.50 239,131 323,673 -3,577
Dec09 090901 1621.80 1646.30 1588.00 1593.00 -29.80 512 12,514 +65
Total Volume and Open Interest 239,643 336,204 -3,512
S & P Midcap 400(CME)
Sep09 090901 649.00 662.00 639.00 640.10 -13.90 38 2,896 -21
Dec09 090901 637.90 638.00 637.90 637.90 -14.10      
Mar10 090901 635.90 636.00 635.90 635.90 -14.10      
Total Volume and Open Interest 38 2,896 -21
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090901 10505 10545 10275 10290 -175 8,097 38,270 -529
Dec09 090901 10470 10575 10325 10330 -175 13 19 +12
Total Volume and Open Interest 8,110 38,289 -517
Nikkei 225(SGX)
Sep09 090901 10435 10585 10390 10490 +60 161,857 241,951 -11,091
Dec09 090901 10400 10530 10380 10460 +60 497 4,540 +1,121
Mar10 090901 10470 10470 10470 10470 +65 0 135 +0
Total Volume and Open Interest 162,364 247,815 -9,970
CAC 40(EURONEXT)
Sep09 090901 3683.5 3687.5 3564.0 3580.0 -76.0 98,601 435,289 +17,470
Oct09 090901 3680.0 3686.0 3566.0 3580.0 -76.0 32 972 +18
Nov09 090901 3564.0 3564.0 3564.0 3564.0 -76.0      
Total Volume and Open Interest 98,857 438,683 +17,391
Hang Seng Index(HKFE)
Sep09 090901 19751 19846 19650 19654 +31 73,368 82,713 +1,878
Oct09 090901 19822 19833 19646 19651 +57 343 212  
Total Volume and Open Interest 73,900 85,303  
DAX(EUREX)
Sep09 090901 5504.0 5514.0 5303.0 5337.0 -132.0 97,996 146,480 -8,077
Dec09 090901 5509.0 5514.5 5306.5 5339.0 -132.0 431 20,454 +154
Mar10 090901 5517.5 5517.5 5315.5 5344.5 -132.0 96 1,575 +1
Total Volume and Open Interest 98,523 168,509 -7,922
FT-SE 100(EURONEXT)
Sep09 090901 4909.00 4916.00 4795.50 4817.50 -101.00 108,318 628,763 +6,179
Dec09 090901 4862.00 4862.00 4766.50 4785.00 -101.00 52 12,790 +21
Mar10 090901 4779.00 4808.50 4746.50 4746.50 -101.50 0 1,136 +0
Total Volume and Open Interest 108,370 642,814 +6,200
SPI 200(SFE)
Sep09 090901 4464.0 4526.0 4452.0 4521.0 +50.0 35,145 246,693 +3,040
Dec09 090901 4495.0 4533.0 4470.0 4532.0 +49.0 368 4,299 -125
Mar10 090901 4470.0 4515.0 4470.0 4515.0 +49.0 66 4,439 +66
Total Volume and Open Interest 35,579 256,663 +2,981
GSCI(CME)
Sep09 090901 451.00 459.00 443.50 445.00 -6.90 680 17,275 -23
Oct09 090901 453.00 466.00 452.00 453.00 -7.50 0 2 +0
Nov09 090901 460.00 473.00 459.00 460.00 -8.50 0 1 +0
Total Volume and Open Interest 680 17,278 -23
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!