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 Fri September 04, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090904 982.00 983.75 958.00 961.00 -21.00 930 1,223 -437
Nov09 090904 941.00 944.00 920.50 922.00 -19.50 94,998 254,992 +3,869
Jan10 090904 944.50 946.00 925.50 927.00 -18.50 15,846 61,896 -2,167
Mar10 090904 941.25 945.00 926.25 927.75 -18.50 5,763 26,031 +223
May10 090904 943.25 943.75 925.25 926.75 -17.25 6,188 21,080 -4
Jul10 090904 946.00 946.25 929.25 930.00 -16.50 6,563 24,123 +979
Aug10 090904 926.75 939.00 924.75 924.75 -14.25 18 168 +1
Sep10 090904 911.25 911.25 903.00 903.00 -14.00 8 79 +1
Nov10 090904 901.00 903.00 887.25 889.00 -12.00 3,467 23,473 +60
Jan11 090904 900.00 905.00 893.00 893.00 -12.00 3 62 +3
Mar11 090904 895.00 908.00 895.00 895.00 -13.00 0 37 +0
May11 090904 900.00 912.00 900.00 900.00 -12.00 0 2 +0
Jul11 090904 909.00 917.00 909.00 909.00 -8.00 1 13 +1
Aug11 090904 908.00 915.00 908.00 908.00 -7.00      
Total Volume and Open Interest 133,947 414,424 +2,463
Soybean Meal(CBOT)
Sep09 090904 322.40 334.00 316.00 332.20 +9.80 4,506 4,492 -2,761
Oct09 090904 293.00 293.00 286.00 287.20 -5.00 17,567 34,351 -1,165
Dec09 090904 286.60 287.40 280.60 281.10 -5.60 32,252 72,790 -1,501
Jan10 090904 285.00 285.00 279.30 279.90 -5.40 2,095 10,326 +209
Mar10 090904 281.90 284.50 277.50 278.60 -5.40 2,322 9,930 +78
May10 090904 279.50 281.00 276.70 277.10 -4.40 1,432 10,248 +117
Jul10 090904 280.50 281.10 277.70 278.50 -4.00 1,008 4,927 +128
Aug10 090904 280.00 281.00 277.60 278.50 -3.20 124 1,081 -7
Sep10 090904 277.20 277.20 275.00 275.00 -2.20 67 1,053 +6
Oct10 090904 264.00 265.70 263.00 263.00 -3.70 43 740 +14
Total Volume and Open Interest 63,438 153,432 -4,370
Soybean Oil(CBOT)
Sep09 090904 34.17 34.18 33.64 33.65 -0.43 6,464 3,614 -1,086
Oct09 090904 34.15 34.45 33.76 33.83 -0.42 14,011 38,236 -2,455
Dec09 090904 34.65 34.89 34.16 34.23 -0.42 33,635 121,576 -519
Jan10 090904 35.20 35.22 34.56 34.64 -0.42 4,038 23,666 -214
Mar10 090904 35.28 35.48 34.76 34.85 -0.43 1,545 10,822 +312
May10 090904 35.40 35.55 34.90 34.98 -0.45 859 7,973 +44
Jul10 090904 35.59 35.69 35.01 35.11 -0.46 903 6,810 +306
Aug10 090904 35.55 35.67 35.20 35.20 -0.47 26 650 +9
Sep10 090904 35.61 35.72 35.20 35.25 -0.47 13 378 +3
Oct10 090904 35.41 35.77 35.20 35.28 -0.49 0 374 +0
Total Volume and Open Interest 63,131 222,463 -3,834
Canola(WCE)
Nov09 090904 408.3 409.6 398.2 399.0 -9.3 19,832 70,840 -6,279
Jan10 090904 414.4 414.5 403.5 403.5 -9.8 6,563 18,895 -319
Mar10 090904 415.4 415.4 405.9 405.9 -11.1 699 2,316 +109
May10 090904 410.7 410.7 410.7 410.7 -11.1 0 561 +0
Jul10 090904 420.8 420.8 411.0 411.0 -15.3 2 735 +2
Total Volume and Open Interest 27,096 93,473 -6,487
Corn(CBOT)
Sep09 090904 311.00 311.00 300.00 300.50 -10.50 9,587 9,811 -2,073
Dec09 090904 315.25 316.00 306.00 306.25 -9.50 100,031 531,035 +1,876
Mar10 090904 328.25 329.00 319.50 319.75 -9.25 20,624 117,834 -437
May10 090904 339.00 339.00 328.75 329.25 -9.00 2,448 27,254 +437
Jul10 090904 347.00 347.00 337.25 337.75 -8.75 8,960 62,866 +522
Sep10 090904 355.00 355.00 346.00 346.50 -8.50 3,361 11,422 +422
Dec10 090904 365.00 365.00 356.00 356.50 -8.50 11,266 62,532 +1,112
Mar11 090904 373.50 377.25 369.00 369.00 -8.25 193 1,776 +14
May11 090904 378.00 378.00 376.25 376.50 -7.75 8 186 +0
Jul11 090904 388.25 390.50 382.00 382.00 -7.75 93 1,128 +74
Total Volume and Open Interest 156,797 832,031 +1,867
Wheat(CBOT)
Sep09 090904 450.00 450.00 444.00 444.00 -7.25 2,893 2,097 -2,332
Dec09 090904 478.00 479.50 471.00 471.75 -7.00 29,721 203,817 +561
Mar10 090904 498.50 498.50 490.75 491.50 -7.00 6,524 39,957 +302
May10 090904 511.25 511.25 503.50 503.75 -7.25 2,451 5,865 +169
Jul10 090904 520.75 522.25 514.50 515.00 -7.00 4,318 43,875 -906
Sep10 090904 533.50 537.50 530.00 530.00 -7.50 176 602 +74
Total Volume and Open Interest 47,335 309,961 -1,711
Wheat(KCBT)
Sep09 090904 484.25 484.75 477.00 477.00 -6.75 198 310 -72
Dec09 090904 498.75 499.50 490.00 490.00 -9.25 9,086 61,546 -1,045
Mar10 090904 515.50 515.50 506.00 506.00 -8.75 1,294 13,845 +612
May10 090904 523.75 525.50 517.50 517.50 -8.75 589 2,757 +179
Jul10 090904 535.00 537.00 528.50 528.50 -8.75 452 11,488 -95
Sep10 090904 544.75 547.00 539.50 539.50 -8.75 330 865 +143
Total Volume and Open Interest 12,267 99,154 -183
Wheat(MGE)
Sep09 090904 487.75 488.00 483.50 483.50 -8.25 6 116 +1
Dec09 090904 503.50 505.00 496.25 498.50 -7.25 3,529 20,057 -269
Mar10 090904 524.00 524.00 515.00 516.00 -7.25 1,253 8,506 +274
May10 090904 535.50 535.50 527.25 528.00 -7.50 714 2,454 +209
Jul10 090904 548.00 548.00 539.00 539.75 -8.25 633 6,308 +101
Total Volume and Open Interest 7,113 41,028 +649
Oats(CBOT)
Sep09 090904 196.50 199.00 193.00 195.75 -1.25 1 2 -6
Dec09 090904 212.00 212.00 205.50 207.75 -1.25 887 10,961 -33
Mar10 090904 219.00 220.75 218.50 220.75 -1.25 27 1,893 +5
May10 090904 229.75 231.00 229.75 229.75 -1.25 0 8 +0
Total Volume and Open Interest 915 12,868 -34
Rough Rice(CBOT)
Sep09 090904 13.88 13.95 13.88 13.93 +0.03 309 446 -210
Nov09 090904 14.09 14.16 14.04 14.15 +0.05 671 7,775 +94
Jan10 090904 14.33 14.39 14.33 14.39 +0.05 29 932 +11
Mar10 090904 14.56 14.62 14.56 14.62 +0.06 66 975 +46
Total Volume and Open Interest 1,083 10,559 -57
Live Cattle(CME)
Oct09 090904 86.400 86.930 86.350 86.650 -0.080 14,946 99,018 -2,149
Dec09 090904 86.330 86.800 86.250 86.680 unch 8,096 74,483 +986
Feb10 090904 87.285 87.635 87.200 87.580 +0.100 4,737 32,537 +987
Apr10 090904 89.080 89.550 89.080 89.430 -0.070 2,454 25,266 +427
Jun10 090904 85.100 85.550 85.100 85.535 +0.035 1,404 9,101 +1,096
Aug10 090904 86.050 86.150 85.830 86.150 -0.150 68 1,641 +13
Total Volume and Open Interest 31,790 243,966 +1,412
Feeder Cattle(CME)
Sep09 090904 98.500 99.000 98.350 98.950 +0.450 800 3,225 -386
Oct09 090904 98.450 98.680 98.100 98.550 +0.165 1,741 11,733 +185
Nov09 090904 99.050 99.350 98.850 99.285 +0.435 1,240 7,152 +283
Jan10 090904 100.400 100.550 100.150 100.535 +0.185 490 2,184 +201
Mar10 090904 100.000 100.500 99.950 100.500 +0.350 56 886 +4
Apr10 090904 100.900 101.500 100.900 101.500 +0.450 13 243 -4
May10 090904 101.500 102.000 101.500 102.000 unch 13 504 -20
Total Volume and Open Interest 4,353 25,962 +263
Lean Hogs(CME)
Oct09 090904 49.500 50.750 49.500 50.500 +0.715 15,025 51,853 -382
Dec09 090904 47.150 48.600 47.150 48.450 +0.800 13,921 51,047 +1,268
Feb10 090904 53.735 54.700 53.600 54.350 +0.450 4,270 23,621 +155
Apr10 090904 58.800 59.250 58.500 58.735 +0.135 1,103 9,348 +371
May10 090904 64.850 65.100 64.650 65.100 +0.200 9 765 +10
Jun10 090904 68.650 68.885 67.700 67.930 -0.650 798 5,126 +117
Jul10 090904 68.000 68.350 68.000 68.200 -0.050 66 1,051 +57
Aug10 090904 66.500 66.725 66.300 66.500 -0.200 74 786 +50
Total Volume and Open Interest 35,277 143,778 +1,655
Class III Milk(CME)
Sep09 090904 12.16 12.20 12.13 12.13 -0.06 94 3,748 -18
Oct09 090904 12.44 12.44 12.11 12.13 -0.27 152 3,871 +50
Nov09 090904 13.24 13.24 12.80 12.84 -0.32 123 3,685 +6
Dec09 090904 13.34 13.34 13.15 13.15 -0.17 80 3,646 +15
Jan10 090904 13.45 13.57 13.31 13.43 -0.14 87 1,422 +18
Total Volume and Open Interest 630 22,647 -3,962
Cocoa(ICE)
Sep09 090904 2933 2933 2896 2896 -2 38 69 -25
Dec09 090904 2942 2960 2921 2936 +13 4,337 60,830 +192
Mar10 090904 2968 2974 2942 2957 +11 704 31,514 +89
May10 090904 2986 2986 2957 2967 +11 292 8,515 -65
Jul10 090904 2974 2974 2974 2974 +11 80 3,950 -14
Sep10 090904 2976 2976 2976 2976 +11 12 3,012 +12
Dec10 090904 2985 2985 2985 2985 +12 0 1,832 +0
Total Volume and Open Interest 5,503 116,471 +195
Coffee "C"(ICE)
Sep09 090904 119.50 122.85 119.50 122.85 +3.05 19 75 -13
Dec09 090904 121.00 124.80 120.60 124.10 +3.30 4,696 66,815 +792
Mar10 090904 123.70 127.60 123.70 127.05 +3.35 672 15,882 +292
May10 090904 125.50 128.95 125.50 128.95 +3.35 68 6,652 -26
Jul10 090904 129.30 131.30 129.30 130.85 +3.40 12 2,047 -3
Sep10 090904 131.10 132.75 131.05 132.75 +3.45 1 2,255 +0
Total Volume and Open Interest 5,469 95,520 +1,042
Orange Juice(ICE)
Sep09 090904 89.50 90.85 89.50 90.85 +1.00 14 122 -13
Nov09 090904 92.00 92.25 91.10 91.65 -0.60 1,267 22,874 -169
Jan10 090904 95.40 95.40 94.50 95.05 -0.70 85 1,944 +54
Mar10 090904 98.05 98.40 98.00 98.40 -0.70 48 2,584 +32
May10 090904 101.35 101.35 101.35 101.35 -0.60 2 372 +2
Jul10 090904 103.85 103.85 103.85 103.85 -0.45 0 58 +0
Total Volume and Open Interest 1,416 28,135 -94
Sugar #11(ICE)
Oct09 090904 23.25 23.64 20.50 21.60 -1.54 70,503 272,679 -7,378
Mar10 090904 24.76 25.07 22.30 23.03 -1.55 45,563 255,752 +3,948
May10 090904 23.13 23.52 20.93 21.77 -1.36 12,241 51,783 +792
Jul10 090904 21.38 21.85 19.44 20.25 -1.23 11,529 111,119 +451
Oct10 090904 20.70 20.85 18.92 19.49 -1.09 3,252 75,174 -101
Total Volume and Open Interest 150,187 863,370 -1,684
London Cocoa(LCE)
Sep09 090904 1880 1882 1859 1860 -2 1,120 35,652 -67
Dec09 090904 1898 1906 1885 1887 +2 4,044 47,542 +4
Mar10 090904 1899 1907 1885 1887 +1 1,337 33,023 -378
May10 090904 1907 1907 1887 1887 +1 528 27,356 +136
Jul10 090904 1877 1879 1877 1879 +2 2 7,632 +0
Sep10 090904 1875 1875 1875 1875 +2 0 3,602 +0
Dec10 090904 1868 1868 1868 1868 +2 0 714 +0
Total Volume and Open Interest 5,710 156,440 +0
London Sugar(LCE)
Oct09 090904 556.50 565.50 508.50 537.20 -12.80 10,062 16,639 -5,993
Dec09 090904 586.90 594.00 533.00 566.40 -15.30 6,469 23,591 +1,784
Mar10 090904 612.40 617.00 560.00 590.90 -15.50 1,216 19,265 +334
May10 090904 599.70 601.70 552.80 578.90 -15.10 37 6,270 +14
Aug10 090904 573.00 573.60 540.00 555.90 -12.60 12 6,027 +4
Total Volume and Open Interest 17,883 76,025 -3,817
Cotton(ICE)
Oct09 090904 56.72 57.59 56.72 57.53 +0.38 92 1,365 -18
Dec09 090904 59.25 59.74 58.41 59.63 +0.39 3,358 92,285 -73
Mar10 090904 61.85 62.22 60.80 62.12 +0.45 424 22,900 +188
May10 090904 63.60 63.62 63.58 63.62 +0.46 206 2,017 +136
Jul10 090904 65.00 65.02 65.00 65.02 +0.57 166 3,480 +43
Oct10 090904 67.07 67.07 67.07 67.07 +0.62 10 25 +9
Total Volume and Open Interest 4,680 125,160 +537
Lumber(CME)
Sep09 090904 172.6 176.0 171.8 174.1 +1.3 235 869 -110
Nov09 090904 182.7 182.7 175.2 177.5 -5.5 565 5,678 -75
Jan10 090904 202.5 202.5 196.9 198.0 -4.0 126 2,200 -29
Mar10 090904 210.6 218.0 209.4 209.6 -5.4 10 98 +4
Total Volume and Open Interest 936 8,859 -210
Crude Oil(NYM)
Oct09 090904 68.19 68.78 67.12 68.02 +0.06 231,967 238,294 -6,892
Nov09 090904 68.70 69.30 67.66 68.55 unch 67,533 153,786 +4,270
Dec09 090904 69.29 69.81 68.21 69.08 -0.07 61,516 167,163 +2,398
Jan10 090904 69.97 70.20 68.77 69.63 -0.10 12,584 43,581 +2,898
Feb10 090904 70.31 70.83 69.41 70.14 -0.12 5,317 27,062 +879
Mar10 090904 71.20 71.20 69.96 70.66 -0.14 5,292 30,266 -532
Apr10 090904 70.63 71.14 70.63 71.14 -0.16 2,424 14,543 +270
May10 090904 71.71 71.71 71.49 71.61 -0.17 1,191 13,754 -122
Jun10 090904 72.31 72.53 71.32 72.06 -0.18 9,525 76,404 +1,014
Jul10 090904 72.20 72.70 71.82 72.41 -0.18 5,421 30,955 -1,307
Aug10 090904 72.73 72.73 72.73 72.73 -0.17 1,617 11,142 -27
Sep10 090904 73.13 73.13 73.06 73.06 -0.17 1,277 19,387 +326
Oct10 090904 73.39 73.39 73.39 73.39 -0.18 1,197 9,480 -21
Nov10 090904 73.74 73.74 73.74 73.74 -0.19 1,864 10,876 -10
Dec10 090904 74.69 74.69 73.28 74.09 -0.20 17,037 93,977 -1,763
Jan11 090904 74.29 74.29 74.29 74.29 -0.19 866 9,464 -92
Total Volume and Open Interest 431,086 1,168,169 +2,567
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090904 68.150 68.800 67.125 68.025 +0.075 10,327 5,254 +556
Nov09 090904 68.625 69.225 67.800 68.550 unch 253 948 -5
Dec09 090904 69.600 69.725 68.500 69.075 -0.075 116 661 +29
Jan10 090904 70.200 70.200 69.625 69.625 -0.100 0 116 +0
Feb10 090904 70.150 70.150 70.150 70.150 -0.100 0 104 +0
Mar10 090904 70.650 70.650 70.650 70.650 -0.150 1 6 +0
Apr10 090904 71.150 71.150 71.150 71.150 -0.150 1 0 -1
May10 090904 71.600 71.600 71.600 71.600 -0.175 0 2 +0
Jun10 090904 71.400 72.050 71.400 72.050 -0.200 4 11 +2
Total Volume and Open Interest 10,702 7,186 +581
Heating Oil(NYM)
Oct09 090904 174.27 174.50 170.18 172.05 -1.45 40,972 62,991 +214
Nov09 090904 177.40 177.62 173.56 175.45 -1.30 14,903 41,190 +980
Dec09 090904 180.86 181.08 177.05 178.91 -1.22 12,539 47,722 -935
Jan10 090904 184.33 184.49 180.70 182.47 -1.11 5,019 25,784 +605
Feb10 090904 183.58 185.85 183.34 184.93 -1.11 2,137 16,487 -4
Mar10 090904 185.67 187.65 185.36 186.81 -1.14 1,782 13,871 -188
Apr10 090904 187.10 188.94 186.30 187.91 -1.09 2,304 9,076 +1,033
May10 090904 187.94 190.00 187.94 189.11 -0.94 1,199 8,935 -144
Jun10 090904 190.69 190.95 188.21 190.26 -0.79 2,898 22,275 +844
Jul10 090904 190.72 192.50 190.72 191.86 -0.79 659 5,634 +10
Aug10 090904 192.85 194.17 192.85 193.46 -0.79 494 2,362 +86
Sep10 090904 194.70 195.26 194.70 195.26 -0.84 484 5,573 +115
Total Volume and Open Interest 92,299 298,219 +2,096
Gasoline(NYMEX)
Oct09 090904 179.50 180.36 174.47 177.63 -1.65 39,362 78,423 -1,825
Nov09 090904 177.76 178.26 172.94 175.85 -1.46 14,060 40,367 +365
Dec09 090904 177.80 178.21 173.09 176.11 -1.18 9,893 32,381 +235
Jan10 090904 179.73 179.73 176.25 178.05 -1.11 2,947 17,644 +429
Feb10 090904 181.80 181.80 178.50 180.21 -1.07 1,076 4,493 +15
Mar10 090904 180.68 182.39 180.68 182.39 -1.07 1,305 7,016 -102
Apr10 090904 194.35 195.29 193.75 195.29 -1.02 850 5,624 +217
May10 090904 197.00 197.00 196.34 196.34 -0.92 652 3,818 -78
Jun10 090904 198.15 198.70 195.31 196.99 -0.92 361 5,491 -33
Jul10 090904 196.89 196.89 196.89 196.89 -0.92 131 1,115 +29
Total Volume and Open Interest 71,136 204,724 -521
e-miNY RBOB Gasoline(NYM)
Oct09 090904 177.63 177.63 177.63 177.63 -1.65 0 1 +0
Nov09 090904 175.85 175.85 175.85 175.85 -1.46      
Dec09 090904 176.11 176.11 176.11 176.11 -1.18 0 2 +0
Jan10 090904 178.05 178.05 178.05 178.05 -1.11      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090904 2.513 2.758 2.409 2.728 +0.220 127,150 166,202 +435
Nov09 090904 3.665 3.782 3.491 3.737 +0.075 52,644 101,794 +220
Dec09 090904 4.515 4.544 4.340 4.499 -0.010 23,002 54,743 -238
Jan10 090904 4.803 4.844 4.677 4.800 -0.019 16,707 63,108 +1,498
Feb10 090904 4.770 4.903 4.730 4.865 -0.014 2,662 22,873 -344
Mar10 090904 4.860 4.903 4.733 4.870 -0.009 5,276 37,067 -168
Apr10 090904 4.885 4.913 4.775 4.875 -0.019 4,022 39,432 -393
May10 090904 4.869 4.947 4.869 4.947 -0.017 736 21,626 -150
Jun10 090904 5.081 5.081 4.971 5.065 -0.016 754 10,140 -15
Jul10 090904 5.190 5.225 5.120 5.192 -0.017 762 10,806 +127
Aug10 090904 5.250 5.294 5.211 5.287 -0.017 604 8,499 +22
Sep10 090904 5.430 5.430 5.275 5.360 -0.017 683 7,895 -138
Oct10 090904 5.500 5.525 5.406 5.505 -0.014 1,198 21,904 +518
Nov10 090904 5.900 5.965 5.900 5.965 -0.019 131 6,235 -46
Dec10 090904 6.381 6.381 6.304 6.380 -0.019 242 13,449 +12
Jan11 090904 6.541 6.620 6.540 6.600 -0.019 752 9,336 +361
Total Volume and Open Interest 237,806 707,004 +1,999
Brent Crude Oil(ICE)
Oct09 090904 67.40 67.67 65.96 66.82 -0.30 118,824 126,149 -3,720
Nov09 090904 68.16 68.39 66.66 67.52 -0.33 69,311 117,525 +13,777
Dec09 090904 68.92 69.11 67.42 68.27 -0.33 54,389 114,526 +822
Jan10 090904 69.52 69.75 68.19 68.96 -0.33 11,935 39,381 +2,383
Feb10 090904 70.33 70.33 68.79 69.57 -0.34 6,068 23,744 +1,427
Mar10 090904 70.68 70.73 69.39 70.17 -0.34 3,978 16,731 +1,397
Apr10 090904 71.57 71.57 69.95 70.79 -0.33 2,272 12,219 +316
May10 090904 72.15 72.15 70.54 71.37 -0.34 1,557 7,210 +49
Jun10 090904 72.33 72.68 71.06 71.91 -0.33 5,122 48,648 +804
Jul10 090904 72.36 72.36 72.36 72.36 -0.32 1,763 9,889 +24
Aug10 090904 72.78 72.78 72.78 72.78 -0.29 1,000 6,453 -18
Sep10 090904 73.20 73.20 73.20 73.20 -0.25 1,056 4,228 +169
Oct10 090904 73.56 73.56 73.56 73.56 -0.24 1,846 4,984 +688
Nov10 090904 73.83 73.83 73.83 73.83 -0.26 1,351 3,310 +167
Total Volume and Open Interest 288,848 695,039 +18,607
Gas Oil(ICE)
Sep09 090904 550.25 552.25 538.00 538.50 -10.25 31,032 38,012 -13,956
Oct09 090904 556.25 558.50 545.00 545.50 -9.25 55,549 96,102 +3,352
Nov09 090904 563.50 565.00 552.00 552.50 -9.00 19,868 50,521 +2,809
Dec09 090904 570.50 572.25 559.50 560.00 -8.75 24,247 73,062 +2,083
Jan10 090904 579.25 579.75 568.25 568.25 -8.00 6,836 48,650 -840
Feb10 090904 586.25 586.25 575.00 575.00 -7.75 4,698 23,358 +937
Mar10 090904 592.25 592.25 580.25 580.75 -7.50 2,842 23,157 +218
Apr10 090904 593.75 593.75 586.25 586.25 -7.50 1,740 11,711 +582
May10 090904 601.25 601.50 591.50 591.50 -7.50 2,111 12,399 -304
Jun10 090904 604.00 607.25 596.25 596.25 -7.75 4,898 35,889 -105
Total Volume and Open Interest 161,063 528,946 -3,082
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090904 1.550 1.550 1.535 1.544 -0.025 53 584 +10
Nov09 090904 1.540 1.540 1.525 1.528 -0.027 30 492 +17
Dec09 090904 1.545 1.545 1.525 1.527 -0.026 19 376 +17
Jan10 090904 1.535 1.540 1.530 1.532 -0.033 29 708 +16
Feb10 090904 1.550 1.550 1.535 1.540 -0.032 15 406 -2
Mar10 090904 1.550 1.554 1.545 1.550 -0.023 7 556 +7
Apr10 090904 1.545 1.545 1.545 1.545 -0.030 2 516 +1
Total Volume and Open Interest 225 4,673 -111
WTI Crude Oil(ICE)
Oct09 090904 68.20 68.78 67.12 68.02 +0.06 67,046 78,767 +1,790
Nov09 090904 68.70 69.29 67.67 68.55 unch 27,638 61,539 +5,383
Dec09 090904 69.58 69.81 68.23 69.08 -0.07 21,001 72,892 +1,107
Jan10 090904 70.09 70.26 68.77 69.63 -0.10 4,762 19,593 +238
Feb10 090904 70.67 70.67 69.40 70.14 -0.12 1,945 16,049 -204
Mar10 090904 71.04 71.05 69.94 70.66 -0.14 1,975 9,750 +399
Apr10 090904 71.68 71.68 70.53 71.14 -0.16 1,070 4,748 +77
May10 090904 71.99 71.99 70.97 71.61 -0.17 541 5,674 -162
Jun10 090904 72.60 72.60 71.30 72.06 -0.18 3,763 22,142 -757
Jul10 090904 72.41 72.41 72.41 72.41 -0.18 1,524 26,598 +167
Aug10 090904 72.73 72.73 72.73 72.73 -0.17 407 6,701 -139
Sep10 090904 73.06 73.06 73.06 73.06 -0.17 313 8,022 -4
Oct10 090904 73.39 73.39 73.39 73.39 -0.18 161 4,959 +0
Nov10 090904 73.74 73.74 73.74 73.74 -0.19 188 4,814 +31
Dec10 090904 74.50 74.76 73.34 74.09 -0.20 5,048 61,642 -1,477
Jan11 090904 74.29 74.29 74.29 74.29 -0.19 228 9,378 -29
Total Volume and Open Interest 138,845 487,328 +6,560
US Dollar Index(ICE)
Sep09 090904 78.515 78.760 78.035 78.165 -0.355 6,094 25,813 -251
Dec09 090904 78.800 79.000 78.300 78.440 -0.365 305 2,696 +22
Mar10 090904 78.590 78.590 78.590 78.590 -0.365 4 4 -1
Total Volume and Open Interest 6,403 28,513 -230
Australian Dollar(CME)
Sep09 090904 83.92 85.32 83.74 85.12 +1.30 79,396 81,645 -1,477
Dec09 090904 83.30 84.67 83.12 84.48 +1.29 1,570 20,206 +436
Mar10 090904 83.74 83.74 82.47 83.74 +1.27 0 16 +0
Total Volume and Open Interest 80,966 101,868 -1,041
British Pound(CME)
Sep09 090904 163.31 164.12 162.85 163.98 +0.78 94,839 82,957 -491
Dec09 090904 163.32 164.10 162.87 163.98 +0.79 2,460 13,582 +10
Mar10 090904 163.50 163.98 163.12 163.98 +0.81 0 31 +0
Total Volume and Open Interest 97,299 96,592 -481
Canadian Dollar(CME)
Sep09 090904 90.71 92.40 90.60 92.10 +1.50 64,169 70,180 -6,363
Dec09 090904 90.66 92.41 90.61 92.11 +1.50 2,940 9,811 +1,687
Mar10 090904 91.62 92.32 90.59 92.08 +1.49 2 923 +0
Jun10 090904 92.13 92.30 90.56 92.05 +1.49 0 199 +0
Total Volume and Open Interest 67,111 81,341 -4,676
Japanese Yen(CME)
Sep09 090904 108.00 108.38 107.23 107.51 -0.55 78,302 105,743 -3,301
Dec09 090904 108.03 108.44 107.30 107.58 -0.55 2,158 5,466 +609
Mar10 090904 107.67 108.23 107.59 107.67 -0.54 8 72 +8
Total Volume and Open Interest 80,468 111,283 -2,684
Swiss Franc(CME)
Sep09 090904 94.14 94.55 93.46 94.31 +0.20 40,770 40,067 -2,887
Dec09 090904 94.21 94.63 93.54 94.39 +0.20 2,145 2,881 +1,526
Mar10 090904 94.48 94.48 93.93 94.48 +0.20 0 18 +0
Total Volume and Open Interest 42,915 42,966 -1,361
EuroFX(CME)
Sep09 090904 142.55 143.30 141.91 143.09 +0.59 198,535 118,558 -185
Dec09 090904 142.57 143.29 141.92 143.09 +0.59 7,635 13,942 +3,969
Mar10 090904 142.36 143.08 142.18 143.08 +0.59 2 401 +2
Total Volume and Open Interest 206,173 132,907 +3,787
Mexican Peso(CME)
Sep09 090904 738.8 747.8 734.2 746.2 +12.0 27,206 51,325 -4,039
Oct09 090904 741.5 741.5 729.5 741.5 +12.0      
Total Volume and Open Interest 32,546 72,525 +702
Brazilian Real(CME)
Oct09 090904 541.70 541.70 533.45 541.70 +8.25      
Nov09 090904 538.95 538.95 530.65 538.95 +8.30      
Dec09 090904 536.05 536.05 525.90 536.05 +10.15 872 2,323 +811
Jan10 090904 532.95 532.95 524.60 532.95 +8.35      
Total Volume and Open Interest 872 2,323 +811
30-Year T-Bonds(CBOT)
Sep09 090904 121~110 121~140 120~040 120~050 -1~090 14,403 54,519 -5,516
Dec09 090904 120~090 120~110 119~000 119~010 -1~100 137,807 712,210 +3,123
Mar10 090904 119~110 119~150 118~030 118~030 -1~100 1 142 +1
Total Volume and Open Interest 152,211 766,874 -2,392
10-Year T-Notes(CBOT)
Sep09 090904 118~290 119~085 118~100 118~125 -0~225 44,884 76,505 -14,551
Dec09 090904 117~205 117~230 116~300 117~010 -0~230 589,017 1,046,664 +5,833
Mar10 090904 116~010 116~240 116~010 116~010 -0~230      
Total Volume and Open Interest 633,901 1,123,169 -8,718
5-Year T-Notes(CBOT)
Sep09 090904 117~002 117~011 116~086 116~092 -0~041 13,952 63,446 -5,068
Dec09 090904 115~098 115~110 115~054 115~064 -0~042 272,645 737,362 +9,106
Mar10 090904 115~056 115~098 115~056 115~056 -0~042      
Total Volume and Open Interest 286,597 800,808 +4,038
2 Year T-Notes(CBOT)
Sep09 090904 108~123 109~002 108~116 108~121 -0~005 11,185 36,398 -5,874
Dec09 090904 108~041 108~047 108~031 108~039 -0~005 140,500 719,247 +3,295
Mar10 090904 108~039 108~044 108~039 108~039 -0~005      
Total Volume and Open Interest 151,685 755,645 -2,579
Eurodollars(CME)
Sep09 090904 99.668 99.683 99.660 99.675 +0.005 70,418 940,309 +2,632
Dec09 090904 99.540 99.560 99.485 99.545 -0.005 118,755 926,427 +4,424
Mar10 090904 99.325 99.355 99.275 99.310 -0.025 141,616 948,047 -5,347
Jun10 090904 98.975 99.020 98.925 98.960 -0.025 175,602 682,433 -531
Sep10 090904 98.590 98.640 98.530 98.580 -0.020 181,067 703,986 +11,656
Dec10 090904 98.195 98.245 98.140 98.185 -0.030 195,300 767,079 +120
Mar11 090904 97.840 97.885 97.785 97.825 -0.040 133,419 413,069 +2,450
Jun11 090904 97.500 97.540 97.445 97.470 -0.060 115,294 394,046 -5,658
Sep11 090904 97.200 97.235 97.135 97.155 -0.075 46,834 249,018 +1,712
Dec11 090904 96.920 96.945 96.835 96.860 -0.085 46,224 179,552 -4,709
Mar12 090904 96.700 96.725 96.605 96.630 -0.095 29,736 144,815 +67
Jun12 090904 96.500 96.525 96.395 96.415 -0.110 25,620 122,516 -2,931
Sep12 090904 96.295 96.355 96.220 96.240 -0.120 10,320 69,506 -431
Dec12 090904 96.155 96.190 96.050 96.070 -0.130 7,784 60,256 -518
Mar13 090904 96.055 96.090 95.945 95.960 -0.135 7,586 61,968 -259
Jun13 090904 95.930 95.975 95.825 95.840 -0.140 6,372 31,177 -1,051
Sep13 090904 95.820 95.865 95.710 95.725 -0.150 3,050 39,882 -121
Dec13 090904 95.705 95.745 95.585 95.595 -0.155 2,919 28,174 +218
Total Volume and Open Interest 1,330,615 6,920,811 +4,890
30 Day Federal Funds(CBOT)
Sep09 090904 99.835 99.845 99.835 99.840 +0.005 1,025 38,272 +378
Oct09 090904 99.820 99.835 99.820 99.825 unch 1,730 36,414 +377
Nov09 090904 99.815 99.830 99.810 99.820 unch 3,224 46,401 +73
Dec09 090904 99.810 99.825 99.810 99.820 +0.005 2,329 44,834 +974
Jan10 090904 99.800 99.815 99.790 99.800 unch 3,375 41,682 -65
Feb10 090904 99.730 99.750 99.715 99.735 unch 4,086 57,491 +1,421
Total Volume and Open Interest 31,263 374,800 +7,605
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 090904 99.470 99.470 99.470 99.470 unch 0 6,730 +36
Dec09 090904 99.500 99.500 99.500 99.500 unch 0 730 +0
Mar10 090904 99.530 99.530 99.530 99.530 unch 0 604 +0
Jun10 090904 99.525 99.525 99.525 99.525 unch      
Sep10 090904 99.485 99.485 99.485 99.485 unch      
Dec10 090904 99.445 99.445 99.445 99.445 unch      
Mar11 090904 99.360 99.360 99.360 99.360 unch      
Jun11 090904 99.300 99.300 99.300 99.300 unch      
Sep11 090904 99.300 99.300 99.300 99.300 unch      
Dec11 090904 99.105 99.105 99.105 99.105 unch      
Total Volume and Open Interest 0 8,064 +36
3-Mth Euro-Yen(SGX)
Sep09 090904 99.46 99.46 99.46 99.46 -0.01 530 12,677 -199
Dec09 090904 99.50 99.50 99.50 99.50 unch 46 3,395 -130
Mar10 090904 99.53 99.53 99.53 99.53 unch 300 3,616 +36
Jun10 090904 99.54 99.54 99.52 99.53 unch 0 1,902 +100
Sep10 090904 99.49 99.49 99.49 99.49 unch 0 482 +0
Dec10 090904 99.44 99.44 99.44 99.44 unch 0 422 +0
Mar11 090904 99.36 99.36 99.36 99.36 unch 0 412 +0
Jun11 090904 99.30 99.30 99.30 99.30 unch 0 52 +0
Total Volume and Open Interest 876 24,481 -193
Japanese Gov't Bonds(SGX)
Sep09 090904 139.25 139.33 138.87 138.90 -0.40 1,647 11,716 -184
Dec09 090904 139.00 139.05 138.60 138.61 -0.42 2,588 7,213 +2,773
Mar10 090904 138.38 138.38 138.38 138.38 -0.42      
Total Volume and Open Interest 4,235 18,929 +2,589
Euro-Bund(EUREX)
Sep09 090904 122.74 123.04 122.42 122.92 +0.16 1,156,913 349,534 -199,544
Dec09 090904 121.38 121.63 121.02 121.51 +0.14 582,111 592,319 +264,031
Mar10 090904 121.30 121.31 121.06 121.31 +0.15 107 46 +17
Total Volume and Open Interest 1,739,131 941,899 +64,504
Euro-Bobl(EUREX)
Sep09 090904 116.67 116.77 116.49 116.72 +0.08 746,431 266,447 -126,550
Dec09 090904 115.28 115.37 115.08 115.31 +0.08 398,229 394,874 +191,663
Mar10 090904 115.22 115.22 115.22 115.22 +0.08 200 0 +0
Total Volume and Open Interest 1,144,860 661,321 +65,113
3-Mth Euribor(EUREX)
Sep09 090904 99.220 99.230 99.220 99.230 +0.005 422 17,869 +34
Dec09 090904 99.200 99.220 99.195 99.220 +0.020 412 6,714 +296
Mar10 090904 99.010 99.040 98.995 99.040 +0.035 76 2,936 +5
Total Volume and Open Interest 1,012 35,352 +358
Long Gilt(LIFFE)
Sep09 090904 119~29 119~29 118~31 119~21 -0~05 7,355 54,659 -2,593
Dec09 090904 118~09 118~10 117~06 118~01 -0~05 91,037 243,994 -7,510
Total Volume and Open Interest 98,392 298,653 -10,103
3-Mth Short Sterling(LIFFE)
Sep09 090904 99.39 99.39 99.37 99.39 unch 49,949 301,757 +4,654
Dec09 090904 99.29 99.33 99.28 99.30 +0.01 51,536 343,767 +10,290
Mar10 090904 98.93 98.97 98.91 98.95 +0.02 36,579 337,096 +2,212
Jun10 090904 98.43 98.50 98.41 98.48 +0.04 36,214 302,336 +5,465
Sep10 090904 97.93 98.00 97.90 97.98 +0.04 34,714 277,006 -1,711
Dec10 090904 97.47 97.51 97.42 97.49 +0.03 24,780 305,135 +1,043
Total Volume and Open Interest 303,648 2,387,834 +29,533
3-Mth Euribor(LIFFE)
Sep09 090904 99.220 99.230 99.215 99.230 +0.005 170,641 587,847 -10,235
Dec09 090904 99.205 99.225 99.190 99.220 +0.020 248,033 633,813 +35,562
Mar10 090904 99.010 99.055 98.990 99.040 +0.035 170,382 479,376 +16,545
Total Volume and Open Interest 1,161,454 3,342,197 +75,135
3-Mth Aus T-Bills(SFE)
Sep09 090904 96.59 96.62 96.58 96.59 -0.01 12,360 177,246 -7,958
Dec09 090904 96.04 96.08 96.01 96.03 -0.02 17,174 308,320 -16,261
Mar10 090904 95.40 95.46 95.36 95.40 -0.02 7,026 165,545 -9,842
Jun10 090904 94.94 95.00 94.90 94.93 -0.04 2,803 92,797 -4,327
Sep10 090904 94.68 94.69 94.60 94.64 -0.03 1,009 63,737 -406
Dec10 090904 94.48 94.49 94.40 94.44 -0.03 531 43,747 -1,400
Mar11 090904 94.34 94.34 94.28 94.30 -0.04 244 20,275 -87
Jun11 090904 94.20 94.20 94.14 94.19 -0.01 323 17,588 +188
Sep11 090904 94.03 94.07 94.03 94.07 -0.03 185 5,758 +85
Dec11 090904 94.00 94.00 93.98 93.98 -0.05 75 2,966 -25
Total Volume and Open Interest 41,788 900,024 -40,053
10-Year Aus T-Bonds(SFE)
Sep09 090904 94.63 94.65 94.56 94.59 -0.06 29,881 394,093 -23,122
Dec09 090904 94.54 94.54 94.52 94.52 -0.06 13 1,419 +8
Total Volume and Open Interest 29,894 395,512 -23,114
3-Year Aus T-Bonds(SFE)
Sep09 090904 95.09 95.13 95.05 95.08 -0.02 73,921 817,045 -56,398
Dec09 090904 94.93 94.93 94.93 94.93 -0.02 1 897 -4
Total Volume and Open Interest 73,922 817,942 -56,402
Gold(CMX)
Oct09 090904 992.9 997.0 985.8 995.4 -0.9 5,928 19,772 -79
Dec09 090904 994.3 998.4 987.0 996.7 -1.0 163,795 296,090 +12,553
Feb10 090904 995.8 999.2 988.5 998.0 -1.0 1,489 21,404 +669
Apr10 090904 998.2 1000.3 989.8 999.2 -1.0 1,975 21,701 +491
Jun10 090904 996.0 1001.9 991.0 1000.6 -1.0 1,162 12,403 +320
Aug10 090904 1002.2 1002.2 1002.2 1002.2 -0.9 432 7,380 -212
Oct10 090904 1004.2 1004.2 1004.2 1004.2 -0.8 106 3,722 +98
Dec10 090904 1004.0 1006.5 997.7 1006.5 -0.8 1,169 11,754 +643
Feb11 090904 1009.4 1009.4 1009.4 1009.4 -0.7 1 1,012 +0
Apr11 090904 1012.5 1012.5 1012.5 1012.5 -0.6 0 447 +0
Jun11 090904 1016.0 1016.0 1016.0 1016.0 -0.5 0 8,528 +0
Total Volume and Open Interest 176,148 425,292 +14,538
Silver(CMX)
Sep09 090904 1611.0 1630.0 1582.5 1626.3 -0.5 815 1,078 -114
Dec09 090904 1618.0 1640.5 1585.0 1628.5 -0.5 37,433 84,798 +2,773
Mar10 090904 1621.5 1640.0 1597.5 1632.1 -0.5 2,204 7,636 +1,120
May10 090904 1634.1 1634.1 1634.1 1634.1 -0.5 69 2,213 +26
Jul10 090904 1620.0 1636.0 1612.5 1636.0 -0.5 141 2,804 -2
Sep10 090904 1612.5 1638.1 1612.5 1638.1 -0.4 18 2,573 +42
Dec10 090904 1644.0 1644.0 1622.0 1642.0 -0.3 252 3,772 +219
Total Volume and Open Interest 41,030 112,394 +4,094
Platinum(NYMEX)
Oct09 090904 1255.3 1270.1 1241.0 1259.1 +5.3 3,153 22,691 +64
Jan10 090904 1270.8 1270.8 1249.5 1263.7 +5.0 99 3,441 +71
Apr10 090904 1268.5 1268.5 1268.5 1268.5 +4.7 1 107 +0
Total Volume and Open Interest 3,253 26,239 +135
Palladium(NYMEX)
Sep09 090904 295.15 295.15 295.15 295.15 +1.95 34 313 -14
Dec09 090904 294.50 296.00 290.50 296.00 +1.95 1,463 21,241 +402
Mar10 090904 297.25 297.25 297.25 297.25 +1.95 1 233 +0
Total Volume and Open Interest 1,498 21,787 +388
Copper(CMX)
Sep09 090904 284.80 287.15 281.10 284.35 unch 440 4,105 -193
Dec09 090904 287.00 289.75 283.25 286.65 +0.15 21,147 90,789 -616
Mar10 090904 287.85 290.10 284.45 287.30 +0.20 610 9,378 +364
May10 090904 286.05 287.45 284.90 287.45 +0.20 56 1,473 +26
Jul10 090904 288.00 288.00 286.45 286.45 +0.10 4 1,455 +2
Total Volume and Open Interest 22,837 116,109 -275
DJIA Index(CBOT)
Sep09 090904 9328 9444 9320 9417 +87 980 10,519 +647
Dec09 090904 9330 9367 9290 9356 +86 531 1,894 +511
Mar10 090904 9298 9298 9215 9298 +83 1 754 +1
Jun10 090904 9245 9245 9160 9245 +85      
Total Volume and Open Interest 1,512 13,167 +1,159
E-mini DJIA Index(CBOT)
Sep09 090904 9330 9442 9315 9417 +87 113,513 69,482 -2,503
Dec09 090904 9277 9381 9260 9356 +86 444 1,774 +98
Mar10 090904 9288 9310 9288 9298 +83 5 38 +3
Jun10 090904 9245 9245 9245 9245 +85      
Total Volume and Open Interest 113,962 71,294 -2,402
S & P 500(CME)
Sep09 090904 1001.80 1016.20 1000.10 1013.90 +12.20 39,434 348,705 -13,561
Dec09 090904 999.30 1011.50 997.00 1009.50 +12.30 20,276 60,017 +16,729
Mar10 090904 1004.90 1007.60 992.60 1004.90 +12.30 64 4,335 -64
Jun10 090904 1001.10 1003.60 988.60 1001.10 +12.50 0 179 +0
Total Volume and Open Interest 59,774 413,241 +3,104
S & P 500 E-Mini(Globex)
Sep09 090904 1001.50 1016.25 1000.00 1014.00 +12.25 1,398,009 2,490,094 -37,181
Dec09 090904 997.00 1011.75 995.50 1009.50 +12.25 22,614 163,055 +13,081
Total Volume and Open Interest 1,420,624 2,653,208 -24,099
NASDAQ 100(CME)
Sep09 090904 1603.80 1641.00 1602.00 1635.80 +31.80 1,759 22,560 +526
Dec09 090904 1609.00 1635.80 1609.00 1633.30 +31.50 4 38 +0
Mar10 090904 1632.30 1634.80 1632.30 1632.30 +31.50 0 1 +0
Total Volume and Open Interest 1,763 22,599 +526
NASDAQ 100 E-Mini(Globex)
Sep09 090904 1604.50 1640.50 1600.50 1635.80 +31.80 210,225 340,434 -2,640
Dec09 090904 1602.30 1637.80 1599.30 1633.30 +31.50 3,219 16,933 +2,349
Total Volume and Open Interest 213,444 357,380 -292
S & P Midcap 400(CME)
Sep09 090904 645.25 653.50 641.50 651.50 +7.60 66 2,908 +33
Dec09 090904 649.30 649.70 649.30 649.30 +7.60      
Mar10 090904 647.30 647.70 647.30 647.30 +7.60      
Total Volume and Open Interest 66 2,908 +33
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090904 10235 10360 10205 10335 +90 9,111 36,862 +185
Dec09 090904 10265 10400 10260 10380 +90 427 1,163 +314
Total Volume and Open Interest 9,538 38,025 +499
Nikkei 225(SGX)
Sep09 090904 10225 10270 10140 10190 -25 97,635 236,523 -3,071
Dec09 090904 10180 10225 10115 10150 -25 3,902 9,422 +708
Mar10 090904 10170 10170 10170 10170 -20 0 195 +60
Total Volume and Open Interest 101,537 247,525 -2,107
CAC 40(EURONEXT)
Sep09 090904 3561.5 3626.0 3561.5 3596.5 +44.0 107,732 460,183 +11,238
Oct09 090904 3581.0 3621.0 3571.5 3596.5 +44.0 355 10,180 +206
Nov09 090904 3580.5 3580.5 3580.5 3580.5 +44.0      
Total Volume and Open Interest 108,150 472,820 +11,452
Hang Seng Index(HKFE)
Sep09 090904 19670 20448 19626 20379 +809 61,031 89,043 +1,694
Oct09 090904 19662 20410 19640 20381 +811 415 379 +74
Total Volume and Open Interest 61,566 91,857 +1,795
DAX(EUREX)
Sep09 090904 5323.0 5431.5 5321.0 5368.5 +68.0 121,808 145,049 -3,119
Dec09 090904 5328.5 5433.5 5325.0 5372.0 +68.0 6,285 25,107 +4,364
Mar10 090904 5332.5 5437.5 5331.0 5376.0 +68.0 1,129 1,868 +317
Total Volume and Open Interest 129,222 172,024 +1,562
FT-SE 100(EURONEXT)
Sep09 090904 4821.00 4890.00 4818.00 4846.50 +45.00 88,970 624,177 -1,854
Dec09 090904 4787.50 4855.00 4787.50 4813.00 +44.50 2,637 19,254 +2,566
Mar10 090904 4774.50 4774.50 4774.50 4774.50 +45.00 83 1,170 +29
Total Volume and Open Interest 91,785 644,756 +801
SPI 200(SFE)
Sep09 090904 4445.0 4473.0 4413.0 4427.0 -5.0 27,410 200,798 -32,561
Dec09 090904 4446.0 4475.0 4426.0 4436.0 -5.0 238 4,702 +187
Mar10 090904 4449.0 4449.0 4421.0 4421.0 -4.0 2 4,566 -26
Total Volume and Open Interest 27,652 211,298 -32,400
GSCI(CME)
Sep09 090904 440.00 440.10 434.00 437.00 -3.75 483 16,686 -236
Oct09 090904 448.00 449.60 442.50 445.00 -4.55 150 152 +150
Nov09 090904 453.00 456.05 450.00 453.00 -3.00 0 1 +0
Total Volume and Open Interest 633 16,839 -86
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