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 September 03, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090903 1009.00 1018.00 969.00 982.00 -27.25 698 1,660 -298
Nov09 090903 953.25 962.75 929.50 941.50 -9.50 71,009 251,123 +3,724
Jan10 090903 956.50 965.75 934.50 945.50 -8.75 12,188 64,063 +1,172
Mar10 090903 959.25 963.75 936.25 946.25 -7.75 4,192 25,808 -12
May10 090903 956.00 960.25 934.75 944.00 -7.50 4,629 21,084 +560
Jul10 090903 957.25 964.00 938.25 946.50 -8.50 4,421 23,144 +872
Aug10 090903 943.00 948.50 934.25 939.00 -9.50 14 167 +1
Sep10 090903 920.25 924.00 916.00 917.00 -7.00 14 78 +0
Nov10 090903 905.00 915.00 891.50 901.00 -5.00 2,031 23,413 +737
Jan11 090903 905.00 910.25 905.00 905.00 -5.25 7 59 +7
Mar11 090903 908.00 913.00 908.00 908.00 -5.00 0 37 +0
May11 090903 912.00 914.00 912.00 912.00 -2.00 0 2 +0
Jul11 090903 917.00 917.00 917.00 917.00 unch 0 12 +0
Aug11 090903 915.00 915.00 913.00 915.00 +2.00      
Total Volume and Open Interest 99,247 411,961 +7,091
Soybean Meal(CBOT)
Sep09 090903 348.00 352.10 318.00 322.40 -26.10 1,446 7,253 -717
Oct09 090903 300.10 302.60 288.00 292.20 -8.10 5,720 35,516 +506
Dec09 090903 292.00 294.60 283.30 286.70 -5.80 21,636 74,291 +126
Jan10 090903 290.60 292.30 282.20 285.30 -5.20 1,962 10,117 +308
Mar10 090903 289.00 290.50 281.80 284.00 -4.50 1,156 9,852 +183
May10 090903 285.50 287.00 279.10 281.50 -4.40 748 10,131 +131
Jul10 090903 286.70 287.80 280.10 282.50 -4.40 656 4,799 -114
Aug10 090903 286.40 286.50 279.50 281.70 -4.20 185 1,088 -83
Sep10 090903 281.00 282.50 275.80 277.20 -3.30 78 1,047 +2
Oct10 090903 267.00 268.40 264.70 266.70 -1.70 70 726 +10
Total Volume and Open Interest 34,007 157,802 +375
Soybean Oil(CBOT)
Sep09 090903 34.12 34.47 33.80 34.08 -0.04 9,881 4,700 -2,413
Oct09 090903 34.30 34.64 33.86 34.25 -0.05 7,946 40,691 -902
Dec09 090903 34.69 35.10 34.25 34.65 -0.05 28,920 122,095 -285
Jan10 090903 35.11 35.46 34.68 35.06 -0.05 2,987 23,880 +549
Mar10 090903 35.34 35.71 34.88 35.28 -0.06 976 10,510 +193
May10 090903 35.68 35.82 35.02 35.43 -0.06 356 7,929 -101
Jul10 090903 35.90 35.96 35.15 35.57 -0.04 373 6,504 +123
Aug10 090903 35.53 35.67 35.30 35.67 -0.04 25 641 +0
Sep10 090903 35.65 35.72 35.35 35.72 -0.09 7 375 +7
Oct10 090903 35.77 35.86 35.77 35.77 -0.09 6 374 +6
Total Volume and Open Interest 51,788 226,297 -2,705
Canola(WCE)
Nov09 090903 409.0 414.9 398.8 408.3 -0.3 12,078 77,119 -1,944
Jan10 090903 413.2 419.0 410.0 413.3 +0.1 197 19,214 +23
Mar10 090903 419.5 421.8 414.0 417.0 +1.8 20 2,207 +1
May10 090903 421.8 421.8 421.8 421.8 +1.8 0 561 +0
Jul10 090903 419.6 426.3 419.6 426.3 +1.8 0 733 +0
Total Volume and Open Interest 12,295 99,960 -1,920
Corn(CBOT)
Sep09 090903 312.75 315.50 307.00 311.00 -2.25 12,833 11,884 -3,921
Dec09 090903 318.75 321.50 311.50 315.75 -3.50 87,623 529,159 +983
Mar10 090903 332.00 334.50 324.75 329.00 -3.50 26,030 118,271 -1,487
May10 090903 340.75 343.25 334.00 338.25 -3.25 2,097 26,817 +613
Jul10 090903 349.25 350.25 342.50 346.50 -3.25 5,259 62,344 +391
Sep10 090903 357.50 358.00 351.75 355.00 -3.00 414 11,000 +35
Dec10 090903 366.75 369.50 360.50 365.00 -2.50 3,267 61,420 -439
Mar11 090903 374.25 377.25 373.75 377.25 -2.50 8 1,762 +4
May11 090903 385.25 386.75 381.50 384.25 -2.50 0 186 +0
Jul11 090903 390.50 393.00 386.00 389.75 -3.25 2 1,054 +1
Total Volume and Open Interest 137,646 830,164 -3,821
Wheat(CBOT)
Sep09 090903 456.50 465.00 447.25 451.25 -5.75 5,823 4,429 -1,202
Dec09 090903 485.50 493.50 475.25 478.75 -7.00 26,760 203,256 +1,358
Mar10 090903 503.25 506.75 494.75 498.50 -6.75 5,283 39,655 +901
May10 090903 516.00 520.00 507.75 511.00 -7.00 580 5,696 +47
Jul10 090903 533.00 536.00 519.50 522.00 -8.50 1,843 44,781 -878
Sep10 090903 544.75 546.50 535.75 537.50 -8.00 55 528 +2
Total Volume and Open Interest 41,474 311,672 +91
Wheat(KCBT)
Sep09 090903 491.75 493.75 482.75 483.75 -7.50 371 382 -142
Dec09 090903 507.00 513.00 497.00 499.25 -7.75 7,019 62,591 -577
Mar10 090903 522.75 527.00 513.50 514.75 -7.75 784 13,233 +261
May10 090903 539.00 539.00 525.00 526.25 -7.75 138 2,578 +49
Jul10 090903 548.00 551.25 536.00 537.25 -7.75 503 11,583 +23
Sep10 090903 558.00 558.00 547.50 548.25 -7.75 16 722 +10
Total Volume and Open Interest 9,369 99,337 -103
Wheat(MGE)
Sep09 090903 499.50 500.00 491.75 491.75 -7.75 39 115 -34
Dec09 090903 515.50 518.00 503.75 505.75 -10.50 3,283 20,326 +49
Mar10 090903 532.75 535.00 521.25 523.25 -11.25 859 8,232 +5
May10 090903 546.00 546.25 533.75 535.50 -10.00 308 2,245 +135
Jul10 090903 558.00 558.50 545.75 548.00 -10.00 544 6,207 +54
Total Volume and Open Interest 5,905 40,379 +705
Oats(CBOT)
Sep09 090903 201.00 201.50 197.00 197.00 -4.50 9 8 -2
Dec09 090903 214.50 217.00 207.25 209.00 -5.00 758 10,994 -165
Mar10 090903 228.50 228.50 221.00 222.00 -4.75 115 1,888 +42
May10 090903 231.00 235.50 231.00 231.00 -4.50 0 8 +0
Total Volume and Open Interest 882 12,902 -125
Rough Rice(CBOT)
Sep09 090903 13.73 13.94 13.62 13.90 +0.27 3 656 +0
Nov09 090903 13.86 14.16 13.86 14.10 +0.25 385 7,681 -7
Jan10 090903 14.19 14.35 14.15 14.34 +0.26 31 921 +6
Mar10 090903 14.45 14.59 14.31 14.57 +0.26 23 929 +8
Total Volume and Open Interest 442 10,616 +7
Live Cattle(CME)
Oct09 090903 87.000 87.200 86.350 86.730 -0.055 18,315 101,167 -1,454
Dec09 090903 86.950 87.230 86.400 86.680 -0.120 13,884 73,497 -2,178
Feb10 090903 87.600 87.830 87.200 87.480 -0.055 5,701 31,550 +425
Apr10 090903 89.350 89.730 89.285 89.500 +0.050 3,043 24,839 +1,040
Jun10 090903 85.650 85.800 85.400 85.500 -0.150 341 8,005 +231
Aug10 090903 86.035 86.300 85.900 86.300 unch 73 1,628 +44
Total Volume and Open Interest 41,500 242,554 -1,796
Feeder Cattle(CME)
Sep09 090903 98.680 99.150 98.080 98.500 -0.100 993 3,611 -332
Oct09 090903 98.550 99.150 98.200 98.385 -0.115 2,584 11,548 +54
Nov09 090903 99.300 99.730 98.800 98.850 -0.300 1,068 6,869 +205
Jan10 090903 100.650 100.885 99.900 100.350 -0.050 441 1,983 +91
Mar10 090903 100.900 100.900 100.000 100.150 -0.350 96 882 +60
Apr10 090903 101.400 101.400 101.000 101.050 -0.450 34 247 +25
May10 090903 102.000 102.150 101.900 102.000 -0.135 88 524 +67
Total Volume and Open Interest 5,341 25,699 +202
Lean Hogs(CME)
Oct09 090903 49.200 51.150 49.035 49.785 +0.955 10,870 52,235 -493
Dec09 090903 47.300 48.630 47.100 47.650 +0.800 10,737 49,779 -247
Feb10 090903 53.850 54.985 53.450 53.900 +0.300 3,006 23,466 +856
Apr10 090903 59.350 60.035 58.400 58.600 -0.450 679 8,977 +16
May10 090903 64.750 65.350 64.285 64.900 -0.100 9 755 -5
Jun10 090903 69.035 69.350 68.200 68.580 +0.080 513 5,009 +81
Jul10 090903 68.050 68.800 67.800 68.250 -0.350 34 994 +28
Aug10 090903 67.000 67.100 66.135 66.700 +0.100 32 736 +16
Total Volume and Open Interest 25,880 142,123 +252
Class III Milk(CME)
Sep09 090903 12.32 12.34 12.17 12.19 unch 208 3,766 +26
Oct09 090903 12.35 12.49 12.30 12.40 +0.05 337 3,821 -40
Nov09 090903 13.00 13.25 13.00 13.16 +0.16 165 3,679 -6
Dec09 090903 13.20 13.34 13.15 13.32 +0.17 56 3,631 -3
Jan10 090903 13.57 13.67 13.50 13.57 +0.02 86 1,404 -9
Total Volume and Open Interest 1,118 26,609 +46
Cocoa(ICE)
Sep09 090903 2936 2961 2898 2898 -25 1 94 -18
Dec09 090903 2937 2974 2909 2923 -16 7,784 60,638 +301
Mar10 090903 2975 2996 2928 2946 -15 795 31,425 +118
May10 090903 2995 3005 2954 2956 -14 847 8,580 +523
Jul10 090903 3004 3004 2963 2963 -15 602 3,964 +373
Sep10 090903 3006 3006 2965 2965 -15 0 3,000 +0
Dec10 090903 2973 2973 2973 2973 -15 0 1,832 +0
Total Volume and Open Interest 11,129 116,276 +2,397
Coffee "C"(ICE)
Sep09 090903 122.00 122.00 119.65 119.80 -0.60 6 88 -8
Dec09 090903 121.25 122.40 120.10 120.80 -0.35 6,451 66,023 +186
Mar10 090903 124.60 125.15 123.10 123.70 -0.35 881 15,590 -554
May10 090903 126.85 126.90 125.00 125.60 -0.40 62 6,678 -3
Jul10 090903 127.25 127.45 127.25 127.45 -0.45 162 2,050 -40
Sep10 090903 129.30 129.30 129.30 129.30 -0.45 163 2,255 +121
Total Volume and Open Interest 7,725 94,478 -298
Orange Juice(ICE)
Sep09 090903 89.60 91.25 89.50 89.85 -1.70 10 135 -24
Nov09 090903 94.00 94.20 91.75 92.25 -1.75 468 23,043 -296
Jan10 090903 97.35 97.35 95.30 95.75 -1.70 118 1,890 +48
Mar10 090903 100.00 100.00 98.75 99.10 -1.60 0 2,552 +0
May10 090903 102.00 102.00 101.95 101.95 -1.70 0 370 +0
Jul10 090903 104.30 104.30 104.30 104.30 -1.35 0 58 +0
Total Volume and Open Interest 596 28,229 -272
Sugar #11(ICE)
Oct09 090903 23.70 23.85 22.78 23.14 -0.54 56,414 280,057 -1,012
Mar10 090903 25.09 25.16 24.23 24.58 -0.43 39,439 251,804 +714
May10 090903 23.48 23.67 22.84 23.13 -0.38 6,926 50,991 +1,183
Jul10 090903 21.85 21.95 21.15 21.48 -0.36 6,451 110,668 -599
Oct10 090903 20.92 20.92 20.27 20.58 -0.28 3,024 75,275 -298
Total Volume and Open Interest 115,763 865,054 +384
London Cocoa(LCE)
Sep09 090903 1890 1901 1861 1862 -28 905 35,719 -176
Dec09 090903 1914 1923 1882 1885 -25 5,363 47,538 +546
Mar10 090903 1915 1922 1885 1886 -24 1,091 33,401 +281
May10 090903 1916 1921 1885 1886 -26 820 27,220 +657
Jul10 090903 1885 1885 1877 1877 -22 20 7,632 +0
Sep10 090903 1873 1873 1873 1873 -22 44 3,602 +6
Dec10 090903 1866 1866 1866 1866 -23 25 714 +0
Total Volume and Open Interest 5,710 156,440 +265
London Sugar(LCE)
Oct09 090903 571.20 573.00 549.00 550.00 -18.60 7,365 22,632 -2,764
Dec09 090903 602.20 604.30 580.60 581.70 -18.20 3,216 21,807 +458
Mar10 090903 620.60 623.40 605.80 606.40 -12.20 1,024 18,931 +505
May10 090903 597.20 601.80 593.80 594.00 -11.00 72 6,256 +1
Aug10 090903 569.50 569.50 566.60 568.50 -7.90 65 6,023 +8
Total Volume and Open Interest 11,792 79,842 -1,747
Cotton(ICE)
Oct09 090903 57.10 57.52 56.83 57.15 +0.26 75 1,383 -64
Dec09 090903 58.73 59.49 58.53 59.24 +0.33 5,664 92,358 +83
Mar10 090903 61.87 61.93 61.25 61.67 +0.38 475 22,712 +228
May10 090903 63.15 63.20 63.07 63.16 +0.44 208 1,881 +129
Jul10 090903 64.00 64.50 64.00 64.45 +0.47 175 3,437 +8
Oct10 090903 66.49 66.49 66.45 66.45 +0.99 10 16 +1
Total Volume and Open Interest 7,026 124,623 +635
Lumber(CME)
Sep09 090903 171.4 174.6 169.3 172.8 +3.2 320 979 -119
Nov09 090903 179.6 184.8 178.6 183.0 +4.7 551 5,753 +84
Jan10 090903 200.9 204.3 200.5 202.0 +3.6 159 2,229 +104
Mar10 090903 213.7 216.3 213.7 215.0 +1.6 4 94 +0
Total Volume and Open Interest 1,038 9,069 +70
Crude Oil(NYM)
Oct09 090903 68.15 69.40 67.66 67.96 -0.09 269,497 245,186 +1,643
Nov09 090903 68.78 70.00 68.28 68.55 -0.13 67,416 149,516 -2,394
Dec09 090903 69.38 70.62 68.93 69.15 -0.18 55,163 164,765 -4,139
Jan10 090903 69.97 71.16 69.59 69.73 -0.23 12,611 40,683 +1,584
Feb10 090903 71.72 71.72 70.17 70.26 -0.28 6,576 26,183 -78
Mar10 090903 71.95 71.98 70.79 70.80 -0.32 7,412 30,798 +1,375
Apr10 090903 71.58 72.01 71.21 71.30 -0.34 3,248 14,273 +185
May10 090903 72.40 72.42 71.78 71.78 -0.37 3,667 13,876 +677
Jun10 090903 72.64 73.10 72.20 72.24 -0.40 16,607 75,390 +713
Jul10 090903 72.84 73.43 72.56 72.59 -0.44 7,666 32,262 +1,292
Aug10 090903 73.24 73.24 72.79 72.90 -0.46 2,666 11,169 +240
Sep10 090903 73.55 73.77 73.23 73.23 -0.47 1,561 19,061 +1
Oct10 090903 73.57 73.57 73.57 73.57 -0.47 1,529 9,501 -2
Nov10 090903 73.93 73.93 73.93 73.93 -0.47 1,482 10,886 -43
Dec10 090903 75.43 75.73 74.16 74.29 -0.47 13,074 95,740 -707
Jan11 090903 74.48 74.48 74.48 74.48 -0.46 406 9,556 +133
Total Volume and Open Interest 475,903 1,165,602 +1,091
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090903 68.175 69.425 67.675 67.950 -0.100 11,227 4,698 -164
Nov09 090903 68.800 69.950 68.425 68.550 -0.125 599 953 +129
Dec09 090903 69.475 70.500 69.000 69.150 -0.175 419 632 +121
Jan10 090903 69.725 69.725 69.725 69.725 -0.225 0 116 +0
Feb10 090903 70.250 70.250 70.250 70.250 -0.300 0 104 +0
Mar10 090903 71.825 71.825 70.800 70.800 -0.325 0 6 +0
Apr10 090903 72.000 72.000 71.300 71.300 -0.350 1 1 +0
May10 090903 71.775 71.775 71.775 71.775 -0.375 2 2 +0
Jun10 090903 73.000 73.075 72.250 72.250 -0.400 8 9 +2
Total Volume and Open Interest 12,256 6,605 +88
Heating Oil(NYM)
Oct09 090903 175.16 177.67 173.11 173.50 -1.55 41,551 62,777 -1,551
Nov09 090903 178.41 180.64 176.28 176.75 -1.30 11,307 40,210 +662
Dec09 090903 181.45 183.79 179.66 180.13 -1.09 10,818 48,657 +984
Jan10 090903 184.48 186.55 183.17 183.58 -0.97 3,146 25,179 +541
Feb10 090903 188.76 188.76 185.65 186.04 -0.98 1,367 16,491 +472
Mar10 090903 189.70 190.59 187.85 187.95 -0.91 1,095 14,059 -57
Apr10 090903 190.31 190.31 189.00 189.00 -0.81 1,538 8,043 -219
May10 090903 192.50 192.50 190.05 190.05 -0.71 1,077 9,079 +215
Jun10 090903 191.10 193.32 190.43 191.05 -0.71 2,179 21,431 +335
Jul10 090903 194.10 194.10 192.65 192.65 -0.71 586 5,624 +289
Aug10 090903 194.60 195.68 194.25 194.25 -0.76 257 2,276 +7
Sep10 090903 196.60 197.85 196.10 196.10 -0.86 335 5,458 -9
Total Volume and Open Interest 77,145 296,123 +1,331
Gasoline(NYMEX)
Oct09 090903 180.80 183.01 178.42 179.28 -1.58 43,395 80,248 -3,024
Nov09 090903 178.90 180.69 176.80 177.31 -1.32 19,282 40,002 +334
Dec09 090903 178.55 180.61 176.71 177.29 -1.17 14,262 32,146 -208
Jan10 090903 180.25 180.93 178.93 179.16 -1.07 3,725 17,215 +1,063
Feb10 090903 183.01 183.01 181.28 181.28 -1.07 826 4,478 +94
Mar10 090903 183.74 185.55 183.46 183.46 -1.12 493 7,118 -65
Apr10 090903 197.75 197.75 196.31 196.31 -1.12 256 5,407 +3
May10 090903 197.26 197.26 197.26 197.26 -1.22 531 3,896 +46
Jun10 090903 198.25 199.03 197.91 197.91 -1.27 378 5,524 +145
Jul10 090903 197.81 197.81 197.81 197.81 -1.27 30 1,086 +25
Total Volume and Open Interest 83,588 205,245 -1,382
e-miNY RBOB Gasoline(NYM)
Oct09 090903 179.28 179.28 179.28 179.28 -1.58 0 1 +0
Nov09 090903 177.31 177.31 177.31 177.31 -1.32      
Dec09 090903 177.29 177.29 177.29 177.29 -1.17 0 2 +0
Jan10 090903 179.16 179.16 179.16 179.16 -1.07      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090903 2.724 2.739 2.500 2.508 -0.207 112,886 165,767 -10,163
Nov09 090903 3.900 3.944 3.651 3.662 -0.207 43,905 101,574 -1,531
Dec09 090903 4.700 4.747 4.504 4.509 -0.176 24,065 54,981 -448
Jan10 090903 4.980 5.034 4.806 4.819 -0.156 17,071 61,610 -649
Feb10 090903 5.000 5.080 4.865 4.879 -0.151 2,459 23,217 +335
Mar10 090903 5.000 5.075 4.873 4.879 -0.148 6,489 37,235 -2,528
Apr10 090903 5.000 5.097 4.880 4.894 -0.134 5,479 39,825 -167
May10 090903 5.110 5.145 4.960 4.964 -0.132 720 21,776 -130
Jun10 090903 5.176 5.255 5.076 5.081 -0.131 453 10,155 -147
Jul10 090903 5.360 5.375 5.207 5.209 -0.131 856 10,679 -41
Aug10 090903 5.457 5.475 5.290 5.304 -0.133 185 8,477 -61
Sep10 090903 5.510 5.545 5.371 5.377 -0.133 145 8,033 -15
Oct10 090903 5.638 5.690 5.510 5.519 -0.133 1,328 21,386 +461
Nov10 090903 6.081 6.150 5.980 5.984 -0.118 176 6,281 -44
Dec10 090903 6.542 6.552 6.387 6.399 -0.108 173 13,437 -29
Jan11 090903 6.710 6.765 6.610 6.619 -0.108 592 8,975 -308
Total Volume and Open Interest 217,497 705,005 -15,057
Brent Crude Oil(ICE)
Oct09 090903 67.51 68.70 66.95 67.12 -0.54 128,480 129,869 -2,536
Nov09 090903 68.23 69.38 67.68 67.85 -0.52 65,267 103,748 +2,176
Dec09 090903 69.16 70.09 68.42 68.60 -0.50 46,712 113,704 +1,205
Jan10 090903 69.56 70.69 69.08 69.29 -0.48 7,079 36,998 +771
Feb10 090903 70.19 71.11 69.70 69.91 -0.50 3,753 22,317 +349
Mar10 090903 70.81 71.70 70.30 70.51 -0.53 3,109 15,334 +444
Apr10 090903 71.42 72.29 70.92 71.12 -0.55 2,852 11,903 +459
May10 090903 71.97 72.85 71.51 71.71 -0.55 2,153 7,161 +309
Jun10 090903 72.45 73.43 72.05 72.24 -0.54 3,916 47,844 +1,310
Jul10 090903 72.68 72.68 72.68 72.68 -0.52 890 9,865 +76
Aug10 090903 73.07 73.07 73.07 73.07 -0.51 480 6,471 +43
Sep10 090903 73.45 73.45 73.45 73.45 -0.51 492 4,059 -69
Oct10 090903 73.80 73.80 73.80 73.80 -0.51 1,351 4,296 +507
Nov10 090903 74.76 74.76 74.09 74.09 -0.52 1,201 3,143 +114
Total Volume and Open Interest 276,275 676,432 +6,720
Gas Oil(ICE)
Sep09 090903 553.50 561.00 546.75 548.75 -7.00 25,029 51,968 -2,925
Oct09 090903 560.50 567.25 553.00 554.75 -7.00 51,380 92,750 +876
Nov09 090903 562.25 573.50 560.00 561.50 -6.75 18,205 47,712 +513
Dec09 090903 571.75 580.50 567.25 568.75 -6.25 19,498 70,979 +2,815
Jan10 090903 577.25 585.50 575.75 576.25 -6.25 5,934 49,490 +1,329
Feb10 090903 588.75 591.75 582.50 582.75 -6.25 1,132 22,421 +409
Mar10 090903 596.75 597.25 588.25 588.25 -6.25 544 22,939 +106
Apr10 090903 602.50 602.75 593.75 593.75 -6.50 336 11,129 -13
May10 090903 607.50 607.50 599.00 599.00 -6.75 520 12,703 -33
Jun10 090903 605.75 614.50 604.00 604.00 -6.75 3,150 35,994 +272
Total Volume and Open Interest 130,281 532,028 +4,265
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090903 1.550 1.579 1.550 1.569 +0.005 36 574 +4
Nov09 090903 1.540 1.560 1.540 1.555 +0.001 21 475 +12
Dec09 090903 1.550 1.564 1.550 1.553 -0.006 13 359 +8
Jan10 090903 1.555 1.570 1.550 1.565 +0.005 29 692 +4
Feb10 090903 1.555 1.575 1.555 1.572 -0.004 25 408 +11
Mar10 090903 1.570 1.580 1.570 1.573 -0.008 5 549 -8
Apr10 090903 1.575 1.575 1.575 1.575 -0.005 10 515 +0
Total Volume and Open Interest 214 4,784 +81
WTI Crude Oil(ICE)
Oct09 090903 68.37 69.40 67.67 67.96 -0.09 79,196 76,977 -1,329
Nov09 090903 68.88 69.99 68.27 68.55 -0.13 31,030 56,156 -1,082
Dec09 090903 69.77 70.61 68.92 69.15 -0.18 18,241 71,785 -6,079
Jan10 090903 70.41 70.41 69.73 69.73 -0.23 4,178 19,355 -149
Feb10 090903 70.96 70.96 70.26 70.26 -0.28 2,071 16,253 -10
Mar10 090903 71.38 71.43 70.78 70.80 -0.32 1,266 9,351 +495
Apr10 090903 72.01 72.01 71.30 71.30 -0.34 957 4,671 +92
May10 090903 72.34 72.50 71.78 71.78 -0.37 615 5,836 +72
Jun10 090903 73.43 73.44 72.13 72.24 -0.40 4,382 22,899 +514
Jul10 090903 72.51 72.96 72.50 72.59 -0.44 1,813 26,431 -148
Aug10 090903 72.90 72.90 72.90 72.90 -0.46 826 6,840 +3
Sep10 090903 73.23 73.23 73.23 73.23 -0.47 535 8,026 +171
Oct10 090903 73.57 73.57 73.57 73.57 -0.47 523 4,959 +207
Nov10 090903 73.93 73.93 73.93 73.93 -0.47 347 4,783 +22
Dec10 090903 75.69 75.74 74.19 74.29 -0.47 4,548 63,119 -133
Jan11 090903 74.48 74.48 74.48 74.48 -0.46 421 9,407 +243
Total Volume and Open Interest 151,945 480,768 -7,255
US Dollar Index(ICE)
Sep09 090903 78.400 78.580 78.030 78.520 +0.085 7,229 26,064 -1,770
Dec09 090903 78.670 78.850 78.330 78.805 +0.080 636 2,674 +162
Mar10 090903 78.730 78.955 78.730 78.955 +0.080 0 5 +0
Total Volume and Open Interest 7,865 28,743 -1,608
Australian Dollar(CME)
Sep09 090903 83.32 84.23 83.12 83.82 +0.30 108,727 83,122 -626
Dec09 090903 82.80 83.60 82.51 83.19 +0.29 2,608 19,770 +670
Mar10 090903 82.47 82.47 82.18 82.47 +0.29 0 16 +0
Total Volume and Open Interest 111,335 102,909 +44
British Pound(CME)
Sep09 090903 162.69 164.15 162.36 163.20 +0.42 113,264 83,448 -879
Dec09 090903 162.61 164.12 162.36 163.19 +0.42 2,046 13,572 +346
Mar10 090903 163.17 163.89 162.46 163.17 +0.43 2 31 +2
Total Volume and Open Interest 115,312 97,073 -531
Canadian Dollar(CME)
Sep09 090903 90.53 91.18 90.29 90.60 +0.18 65,884 76,543 -3,075
Dec09 090903 90.53 91.18 90.32 90.61 +0.18 1,753 8,124 +431
Mar10 090903 90.56 90.97 90.31 90.59 +0.18 45 923 +2
Jun10 090903 90.56 90.77 90.31 90.56 +0.18 69 199 -1
Total Volume and Open Interest 67,761 86,017 -2,643
Japanese Yen(CME)
Sep09 090903 108.43 108.77 107.78 108.06 -0.45 106,403 109,044 +5,744
Dec09 090903 108.45 108.82 107.85 108.13 -0.45 3,495 4,857 +602
Mar10 090903 108.21 108.66 108.20 108.21 -0.45 20 64 +18
Total Volume and Open Interest 109,918 113,967 +6,364
Swiss Franc(CME)
Sep09 090903 94.25 94.83 94.02 94.11 -0.21 42,656 42,954 -488
Dec09 090903 94.29 94.91 94.11 94.19 -0.21 492 1,355 +211
Mar10 090903 94.28 94.78 94.28 94.28 -0.21 7 18 +7
Total Volume and Open Interest 43,155 44,327 -270
EuroFX(CME)
Sep09 090903 142.64 143.50 142.37 142.50 -0.22 204,208 118,743 -2,689
Dec09 090903 142.58 143.49 142.36 142.50 -0.22 5,662 9,973 +2,166
Mar10 090903 142.49 143.26 142.49 142.49 -0.20 4 399 +2
Total Volume and Open Interest 209,874 129,120 -521
Mexican Peso(CME)
Sep09 090903 731.5 739.2 731.5 734.2 +2.0 36,951 55,364 -10,007
Oct09 090903 729.5 729.5 727.5 729.5 +2.0      
Total Volume and Open Interest 41,671 71,823 -6,291
Brazilian Real(CME)
Oct09 090903 533.45 533.45 528.75 533.45 +4.70      
Nov09 090903 530.65 530.65 526.05 530.65 +4.60      
Dec09 090903 528.00 528.00 524.50 525.90 +2.80 24 1,512 -17
Jan10 090903 524.60 524.60 520.20 524.60 +4.40      
Total Volume and Open Interest 24 1,512 -17
30-Year T-Bonds(CBOT)
Sep09 090903 122~030 122~050 121~090 121~140 -0~230 30,088 60,035 -16,064
Dec09 090903 121~010 121~020 120~050 120~110 -0~230 166,156 709,087 +10,306
Mar10 090903 119~130 120~050 119~130 119~130 -0~240 74 141 +58
Total Volume and Open Interest 196,318 769,266 -5,700
10-Year T-Notes(CBOT)
Sep09 090903 119~100 119~100 118~285 119~030 -0~095 60,784 91,056 -23,595
Dec09 090903 118~000 118~010 117~180 117~240 -0~095 693,699 1,040,831 -3,583
Mar10 090903 116~240 117~015 116~240 116~240 -0~095      
Total Volume and Open Interest 754,483 1,131,887 -27,178
5-Year T-Notes(CBOT)
Sep09 090903 117~014 117~019 116~111 117~005 -0~014 33,165 68,514 -27,848
Dec09 090903 115~116 115~118 115~081 115~106 -0~013 438,501 728,256 +2,662
Mar10 090903 115~098 115~119 115~098 115~098 -0~021      
Total Volume and Open Interest 471,666 796,770 -6,266
2 Year T-Notes(CBOT)
Sep09 090903 109~000 109~002 108~119 108~126 -0~004 30,292 42,272 -10,084
Dec09 090903 108~049 108~049 108~036 108~044 -0~004 231,928 715,952 +27,790
Mar10 090903 108~044 108~048 108~044 108~044 -0~004      
Total Volume and Open Interest 262,220 758,224 +17,706
Eurodollars(CME)
Sep09 090903 99.660 99.675 99.652 99.670 +0.005 151,227 937,677 -11,952
Dec09 090903 99.540 99.555 99.515 99.550 unch 201,179 922,003 -4,248
Mar10 090903 99.330 99.340 99.305 99.335 -0.005 224,782 953,394 +2,467
Jun10 090903 98.990 99.000 98.955 98.985 -0.015 235,087 682,964 +4,395
Sep10 090903 98.615 98.625 98.565 98.600 -0.020 319,422 692,330 +6,002
Dec10 090903 98.225 98.235 98.170 98.215 -0.020 283,663 766,959 +6,328
Mar11 090903 97.885 97.890 97.815 97.865 -0.020 193,807 410,619 -4,896
Jun11 090903 97.545 97.545 97.475 97.530 -0.020 143,571 399,704 -3,156
Sep11 090903 97.245 97.245 97.180 97.230 -0.025 75,938 247,306 +1,386
Dec11 090903 96.965 96.965 96.895 96.945 -0.030 65,078 184,261 +5,818
Mar12 090903 96.750 96.750 96.675 96.725 -0.030 59,472 144,748 +1,807
Jun12 090903 96.510 96.540 96.470 96.525 -0.025 48,227 125,447 +1,240
Sep12 090903 96.345 96.370 96.305 96.360 -0.025 16,354 69,937 +412
Dec12 090903 96.200 96.210 96.150 96.200 -0.025 10,971 60,774 -203
Mar13 090903 96.105 96.105 96.045 96.095 -0.030 9,103 62,227 +343
Jun13 090903 95.990 95.995 95.930 95.980 -0.030 5,807 32,228 +213
Sep13 090903 95.880 95.885 95.825 95.875 -0.025 3,085 40,003 -108
Dec13 090903 95.755 95.760 95.700 95.750 -0.025 3,032 27,956 -247
Total Volume and Open Interest 2,082,048 6,915,921 +17,440
30 Day Federal Funds(CBOT)
Sep09 090903 99.835 99.840 99.835 99.835 unch 736 37,894 -93
Oct09 090903 99.825 99.830 99.820 99.825 unch 1,812 36,037 +178
Nov09 090903 99.820 99.820 99.810 99.820 unch 5,787 46,328 -2,134
Dec09 090903 99.815 99.815 99.810 99.815 unch 1,562 43,860 -33
Jan10 090903 99.800 99.805 99.790 99.800 -0.005 6,063 41,747 +874
Feb10 090903 99.740 99.740 99.725 99.735 -0.005 4,863 56,070 -333
Total Volume and Open Interest 30,171 367,195 +205
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 090903 99.470 99.470 99.470 99.470 unch 0 6,694 +0
Dec09 090903 99.500 99.500 99.500 99.500 -0.005 0 730 +0
Mar10 090903 99.530 99.530 99.530 99.530 -0.005 0 604 +0
Jun10 090903 99.525 99.525 99.525 99.525 -0.005      
Sep10 090903 99.485 99.485 99.485 99.485 -0.005      
Dec10 090903 99.445 99.445 99.445 99.445 -0.005      
Mar11 090903 99.360 99.360 99.360 99.360 -0.005      
Jun11 090903 99.300 99.300 99.300 99.300 -0.005      
Sep11 090903 99.300 99.300 99.300 99.300 +0.005      
Dec11 090903 99.105 99.105 99.105 99.105 +0.005      
Total Volume and Open Interest 0 8,028 +0
3-Mth Euro-Yen(SGX)
Sep09 090903 99.47 99.47 99.46 99.47 +0.01 400 12,876 -150
Dec09 090903 99.51 99.51 99.50 99.50 +0.00 225 3,525 +0
Mar10 090903 99.53 99.53 99.53 99.53 +0.00 0 3,580 +300
Jun10 090903 99.53 99.53 99.53 99.53 +0.01 24 1,802 +0
Sep10 090903 99.49 99.49 99.49 99.49 +0.00 0 482 +0
Dec10 090903 99.44 99.44 99.44 99.44 +0.00 0 422 +0
Mar11 090903 99.36 99.36 99.36 99.36 +0.00 0 412 +0
Jun11 090903 99.30 99.30 99.30 99.30 +0.01 0 52 +0
Total Volume and Open Interest 649 24,674 +150
Japanese Gov't Bonds(SGX)
Sep09 090903 139.49 139.56 139.28 139.30 -0.18 4,844 11,900 -638
Dec09 090903 139.24 139.33 138.98 139.03 -0.20 2,577 4,440 +1,379
Mar10 090903 138.80 138.80 138.80 138.80 -0.20      
Total Volume and Open Interest 7,421 16,340 +741
Euro-Bund(EUREX)
Sep09 090903 122.86 122.91 122.52 122.76 -0.14 944,593 549,078 -72,358
Dec09 090903 121.49 121.51 121.11 121.37 -0.13 298,155 328,288 +157,671
Mar10 090903 121.25 121.33 121.16 121.16 -0.01 61 29 +5
Total Volume and Open Interest 1,242,809 877,395 +85,318
Euro-Bobl(EUREX)
Sep09 090903 116.56 116.69 116.37 116.64 +0.02 584,018 392,997 -94,723
Dec09 090903 115.20 115.29 114.98 115.23 unch 175,547 203,211 +101,273
Mar10 090903 115.14 115.14 115.14 115.14 +0.05      
Total Volume and Open Interest 759,565 596,208 +6,550
3-Mth Euribor(EUREX)
Sep09 090903 99.205 99.235 99.200 99.225 +0.015 331 17,835 -34
Dec09 090903 99.130 99.210 99.125 99.200 +0.070 554 6,418 +129
Mar10 090903 98.925 99.015 98.925 99.005 +0.070 91 2,931 +0
Total Volume and Open Interest 997 34,994 +94
Long Gilt(LIFFE)
Sep09 090903 120~01 120~05 119~25 119~26 -0~15 9,590 57,252 -2,443
Dec09 090903 118~11 118~18 118~04 118~06 -0~15 100,589 251,504 +1,086
Total Volume and Open Interest 110,179 308,756 -1,357
3-Mth Short Sterling(LIFFE)
Sep09 090903 99.36 99.40 99.35 99.39 +0.02 35,162 297,103 -3,481
Dec09 090903 99.25 99.30 99.23 99.29 +0.04 78,907 333,477 +13,423
Mar10 090903 98.88 98.94 98.87 98.93 +0.04 49,134 334,884 -4,434
Jun10 090903 98.40 98.45 98.37 98.44 +0.04 69,609 296,871 -9,940
Sep10 090903 97.87 97.95 97.87 97.94 +0.03 51,769 278,717 -1,200
Dec10 090903 97.41 97.47 97.38 97.46 +0.03 47,678 304,092 +2,770
Total Volume and Open Interest 403,621 2,358,301 +737
3-Mth Euribor(LIFFE)
Sep09 090903 99.205 99.235 99.195 99.225 +0.020 58,840 598,082 +2,317
Dec09 090903 99.135 99.220 99.120 99.200 +0.070 93,405 598,251 -3,581
Mar10 090903 98.935 99.030 98.910 99.005 +0.070 73,124 462,831 -1,719
Total Volume and Open Interest 619,022 3,267,062 +12,427
3-Mth Aus T-Bills(SFE)
Sep09 090903 96.59 96.63 96.59 96.60 +0.01 9,857 185,204 -6,973
Dec09 090903 96.01 96.11 96.01 96.05 +0.02 23,547 324,581 -4,595
Mar10 090903 95.40 95.52 95.38 95.42 +0.01 13,247 175,387 +2,353
Jun10 090903 94.99 95.08 94.95 94.97 unch 5,964 97,124 +1,824
Sep10 090903 94.69 94.76 94.66 94.67 +0.01 3,152 64,143 +617
Dec10 090903 94.48 94.56 94.47 94.47 +0.01 1,380 45,147 +286
Mar11 090903 94.32 94.41 94.32 94.34 +0.03 320 20,362 +152
Jun11 090903 94.22 94.28 94.19 94.20 +0.01 1,555 17,400 +575
Sep11 090903 94.11 94.17 94.09 94.10 +0.02 930 5,673 +73
Dec11 090903 94.05 94.08 94.02 94.03 +0.04 1,415 2,991 +1,211
Total Volume and Open Interest 61,667 940,077 -4,197
10-Year Aus T-Bonds(SFE)
Sep09 090903 94.63 94.72 94.62 94.65 +0.02 24,969 417,215 -32,912
Dec09 090903 94.58 94.65 94.58 94.58 +0.01 510 1,411 +510
Total Volume and Open Interest 25,479 418,626 -32,402
3-Year Aus T-Bonds(SFE)
Sep09 090903 95.06 95.18 95.06 95.10 +0.04 84,725 873,443 -27,493
Dec09 090903 94.96 95.01 94.95 94.95 +0.04 116 901 +100
Total Volume and Open Interest 84,841 874,344 -27,393
Gold(CMX)
Oct09 090903 978.0 998.0 974.9 996.3 +19.2 4,917 19,851 +235
Dec09 090903 979.4 999.5 976.1 997.7 +19.2 155,929 283,537 +24,096
Feb10 090903 978.0 1000.1 977.8 999.0 +19.2 2,070 20,735 +766
Apr10 090903 982.0 1001.9 978.9 1000.2 +19.2 947 21,210 +356
Jun10 090903 983.1 1002.1 980.0 1001.6 +19.4 258 12,083 +186
Aug10 090903 986.9 1003.1 986.9 1003.1 +19.4 67 7,592 -51
Oct10 090903 987.9 1005.0 987.9 1005.0 +19.5 18 3,624 +5
Dec10 090903 990.0 1008.1 990.0 1007.3 +19.8 561 11,111 +87
Feb11 090903 1010.0 1010.1 1010.0 1010.1 +19.9 0 1,012 +0
Apr11 090903 1013.1 1013.1 1013.1 1013.1 +19.9 0 447 +0
Jun11 090903 1016.5 1016.5 1016.5 1016.5 +20.0 0 8,528 +0
Total Volume and Open Interest 165,302 410,754 +26,051
Silver(CMX)
Sep09 090903 1540.5 1626.8 1538.0 1626.8 +92.8 664 1,192 -979
Dec09 090903 1541.0 1631.0 1536.0 1629.0 +92.5 31,790 82,025 +2,513
Mar10 090903 1546.5 1632.6 1546.5 1632.6 +92.6 646 6,516 -1
May10 090903 1577.5 1634.6 1577.5 1634.6 +92.7 15 2,187 +0
Jul10 090903 1583.0 1636.5 1583.0 1636.5 +92.8 33 2,806 +22
Sep10 090903 1638.5 1638.5 1638.5 1638.5 +92.8 1 2,531 -1
Dec10 090903 1570.0 1642.3 1570.0 1642.3 +92.9 71 3,553 +42
Total Volume and Open Interest 33,296 108,300 +1,629
Platinum(NYMEX)
Oct09 090903 1231.6 1256.0 1228.6 1253.8 +23.7 3,804 22,627 -848
Jan10 090903 1236.3 1260.0 1236.2 1258.7 +23.2 285 3,370 +95
Apr10 090903 1255.0 1263.8 1255.0 1263.8 +22.7 0 107 +0
Total Volume and Open Interest 4,089 26,104 -753
Palladium(NYMEX)
Sep09 090903 288.90 295.50 288.80 293.20 +5.10 46 327 -70
Dec09 090903 289.75 296.85 287.80 294.05 +5.10 1,237 20,839 +13
Mar10 090903 295.30 295.30 295.30 295.30 +5.10 1 233 +1
Total Volume and Open Interest 1,284 21,399 -56
Copper(CMX)
Sep09 090903 279.45 285.00 277.75 284.35 +4.10 965 4,298 -433
Dec09 090903 282.65 287.90 278.35 286.50 +3.90 27,401 91,405 -2,889
Mar10 090903 279.60 288.00 279.60 287.10 +3.65 418 9,014 +45
May10 090903 284.20 288.00 283.25 287.25 +3.60 6 1,447 +3
Jul10 090903 286.35 286.35 286.35 286.35 +3.50 3 1,453 +0
Total Volume and Open Interest 29,572 116,384 -3,143
DJIA Index(CBOT)
Sep09 090903 9278 9351 9250 9330 +53 282 9,872 +10
Dec09 090903 9282 9282 9233 9270 +53 24 1,383 +13
Mar10 090903 9200 9215 9162 9215 +53 1 753 +1
Jun10 090903 9160 9160 9107 9160 +53      
Total Volume and Open Interest 307 12,008 +24
E-mini DJIA Index(CBOT)
Sep09 090903 9273 9353 9247 9330 +53 149,510 71,985 -5,034
Dec09 090903 9214 9290 9186 9270 +53 290 1,676 -26
Mar10 090903 9200 9215 9161 9215 +53 1 35 +0
Jun10 090903 9160 9160 9160 9160 +53      
Total Volume and Open Interest 149,801 73,696 -5,060
S & P 500(CME)
Sep09 090903 994.10 1004.10 991.40 1001.70 +7.50 28,931 362,266 -4,878
Dec09 090903 995.00 998.00 987.00 997.20 +7.50 10,798 43,288 +8,776
Mar10 090903 992.60 992.60 983.80 992.60 +7.30 6 4,399 -6
Jun10 090903 988.60 988.80 980.30 988.60 +6.80 0 179 +0
Total Volume and Open Interest 39,735 410,137 +3,892
S & P 500 E-Mini(Globex)
Sep09 090903 994.00 1004.25 991.25 1001.75 +7.50 1,920,576 2,527,275 -24,948
Dec09 090903 989.75 999.25 987.00 997.25 +7.50 37,573 149,974 +28,643
Total Volume and Open Interest 1,958,151 2,677,307 +3,696
NASDAQ 100(CME)
Sep09 090903 1595.00 1608.00 1584.00 1604.00 +11.00 1,599 22,034 -666
Dec09 090903 1598.00 1603.00 1598.00 1601.80 +11.30 6 38 +5
Mar10 090903 1600.80 1602.00 1600.80 1600.80 +11.30 0 1 +0
Total Volume and Open Interest 1,605 22,073 -661
NASDAQ 100 E-Mini(Globex)
Sep09 090903 1592.80 1608.50 1584.50 1604.00 +11.00 279,445 343,074 +9,613
Dec09 090903 1590.00 1605.80 1582.50 1601.80 +11.30 520 14,584 +208
Total Volume and Open Interest 279,965 357,672 +9,821
S & P Midcap 400(CME)
Sep09 090903 641.00 645.50 633.00 643.90 +7.00 66 2,875 -21
Dec09 090903 641.70 641.70 640.70 641.70 +7.00      
Mar10 090903 639.70 639.70 638.70 639.70 +7.00      
Total Volume and Open Interest 66 2,875 -21
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090903 10230 10275 10165 10245 unch 11,616 36,677 +5
Dec09 090903 10260 10315 10215 10290 +10 520 849 +310
Total Volume and Open Interest 12,136 37,526 +315
Nikkei 225(SGX)
Sep09 090903 10285 10310 10180 10215 -105 119,180 239,594 -2,797
Dec09 090903 10260 10260 10150 10175 -115 1,357 8,714 +3,230
Mar10 090903 10190 10190 10190 10190 -110 0 135 +0
Total Volume and Open Interest 120,537 249,632 +433
CAC 40(EURONEXT)
Sep09 090903 3573.5 3596.0 3542.5 3552.5 -22.0 158,946 448,945 -5,259
Oct09 090903 3574.0 3594.5 3543.5 3552.5 -22.0 1,624 9,974 +1,577
Nov09 090903 3536.5 3536.5 3536.5 3536.5 -22.0      
Total Volume and Open Interest 160,598 461,368 -3,658
Hang Seng Index(HKFE)
Sep09 090903 19465 19717 19444 19570 +145 76,276 87,349 +4,510
Oct09 090903 19484 19701 19463 19570 +151 542 305 +93
Total Volume and Open Interest 77,062 90,062 +4,580
DAX(EUREX)
Sep09 090903 5309.0 5367.0 5277.0 5300.5 -19.5 162,795 148,168 +2,859
Dec09 090903 5301.0 5363.0 5283.0 5304.0 -18.0 663 20,743 +182
Mar10 090903 5324.0 5367.5 5287.0 5308.0 -19.5 305 1,551 -13
Total Volume and Open Interest 163,763 170,462 +3,028
FT-SE 100(EURONEXT)
Sep09 090903 4825.00 4842.00 4785.50 4801.50 -13.50 123,667 626,031 -1,429
Dec09 090903 4790.00 4801.00 4765.00 4768.50 -13.50 1,449 16,688 +1,335
Mar10 090903 4741.00 4755.50 4723.50 4729.50 -14.00 165 1,141 +10
Total Volume and Open Interest 125,311 643,955 -114
SPI 200(SFE)
Sep09 090903 4430.0 4442.0 4400.0 4432.0 -4.0 28,301 233,359 -30,388
Dec09 090903 4441.0 4451.0 4413.0 4441.0 -4.0 320 4,515 +193
Mar10 090903 4425.0 4425.0 4425.0 4425.0 -3.0 180 4,592 +153
Total Volume and Open Interest 28,801 243,698 -30,042
GSCI(CME)
Sep09 090903 444.00 445.00 440.50 440.75 -0.75 528 16,922 -243
Oct09 090903 449.55 455.00 449.50 449.55 -0.45 0 2 +0
Nov09 090903 456.00 460.00 456.00 456.00 -2.00 0 1 +0
Total Volume and Open Interest 528 16,925 -243
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