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 Mon September 07, 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 090907 1860 1862 1828 1831 -29 8,116 34,127 -1,525
Dec09 090907 1887 1890 1856 1860 -27 3,633 47,675 +133
Mar10 090907 1889 1889 1855 1860 -27 491 33,076 +53
May10 090907 1889 1889 1860 1860 -27 74 27,402 +46
Jul10 090907 1877 1877 1852 1852 -27 1 7,633 +1
Sep10 090907 1848 1848 1848 1848 -27 0 3,602 +0
Dec10 090907 1841 1841 1841 1841 -27 0 714 +0
Total Volume and Open Interest 5,698 156,605 +165
London Sugar(LCE)
Oct09 090907 536.00 536.00 520.00 520.60 -16.60 9,078 13,165 -3,474
Dec09 090907 562.00 562.30 543.00 545.60 -20.80 6,742 24,853 +1,262
Mar10 090907 587.50 587.50 567.60 570.10 -20.80 2,257 20,056 +791
May10 090907 575.00 575.00 557.60 560.00 -18.90 505 6,301 +31
Aug10 090907 550.20 550.20 537.40 539.00 -16.90 147 6,124 +97
Total Volume and Open Interest 18,739 74,733 -1,292
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 090907 66.60 68.05 66.38 66.79 -0.03 46,675 115,849 -10,300
Nov09 090907 67.17 68.72 67.17 67.46 -0.06 26,302 135,466 +17,941
Dec09 090907 67.97 69.47 67.93 68.21 -0.06 15,844 121,857 +7,331
Jan10 090907 68.73 70.14 68.70 68.90 -0.06 2,702 42,050 +2,669
Feb10 090907 69.32 70.76 69.32 70.68 +1.11 1,251 23,686 -58
Mar10 090907 69.90 71.36 69.88 69.88 -0.29 941 17,401 +670
Apr10 090907 70.50 71.93 70.47 70.47 -0.32 714 12,523 +304
May10 090907 71.06 72.47 71.06 71.40 +0.03 465 7,506 +296
Jun10 090907 71.57 73.00 71.57 71.92 +0.01 1,156 49,208 +560
Jul10 090907 71.95 71.95 71.95 71.95 -0.41 0 9,958 +69
Aug10 090907 72.36 72.36 72.36 72.36 -0.42 0 6,655 +202
Sep10 090907 72.76 72.76 72.76 72.76 -0.44 0 4,260 +32
Oct10 090907 73.11 73.11 73.11 73.11 -0.45 0 5,111 +127
Nov10 090907 73.38 73.38 73.38 73.38 -0.45 0 3,475 +165
Total Volume and Open Interest 98,149 716,404 +21,365
Gas Oil(ICE)
Sep09 090907 538.50 553.75 538.50 545.00 +6.50 25,376 35,423 -2,589
Oct09 090907 545.50 560.75 545.50 550.75 +5.25 26,557 95,740 -362
Nov09 090907 557.50 568.00 556.75 557.00 +4.50 12,606 53,817 +3,296
Dec09 090907 560.50 575.25 560.25 565.00 +5.00 10,736 74,210 +1,148
Jan10 090907 574.75 583.50 574.50 575.25 +7.00 3,145 47,895 -755
Feb10 090907 575.50 590.75 575.50 581.75 +6.75 2,346 23,875 +517
Mar10 090907 596.00 596.00 586.50 586.50 +5.75 588 23,727 +570
Apr10 090907 586.75 602.25 586.75 592.00 +5.75 577 11,691 -20
May10 090907 592.00 607.00 592.00 600.00 +8.50 673 12,648 +249
Jun10 090907 596.75 612.50 596.75 601.75 +5.50 2,042 36,578 +689
Total Volume and Open Interest 86,073 535,561 +6,615
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 090907 67.75 68.95 67.52 67.79 -0.23 10,287 73,860 -4,907
Nov09 090907 68.52 69.46 68.31 68.32 -0.23 4,131 60,764 -775
Dec09 090907 69.36 70.01 68.84 68.84 -0.24 3,402 75,003 +2,111
Jan10 090907 69.38 69.38 69.38 69.38 -0.25 0 18,817 -776
Feb10 090907 69.90 69.90 69.90 69.90 -0.24 0 16,591 +542
Mar10 090907 70.41 70.41 70.41 70.41 -0.25 0 10,849 +1,099
Apr10 090907 70.89 70.89 70.89 70.89 -0.25 0 4,879 +131
May10 090907 71.36 71.36 71.36 71.36 -0.25 0 5,652 -22
Jun10 090907 71.82 71.82 71.82 71.82 -0.24 0 22,259 +117
Jul10 090907 72.19 72.19 72.19 72.19 -0.22 0 26,459 -139
Aug10 090907 72.51 72.51 72.51 72.51 -0.22 0 6,661 -40
Sep10 090907 72.85 72.85 72.85 72.85 -0.21 0 8,036 +14
Oct10 090907 73.17 73.17 73.17 73.17 -0.22 0 4,953 -6
Nov10 090907 73.51 73.51 73.51 73.51 -0.23 0 4,809 -5
Dec10 090907 73.86 73.86 73.86 73.86 -0.23 0 60,544 -1,098
Jan11 090907 74.06 74.06 74.06 74.06 -0.23 0 9,378 +0
Total Volume and Open Interest 17,820 483,600 -3,728
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 090907 99.47 99.47 99.46 99.46 +0.00 218 12,576 -101
Dec09 090907 99.50 99.50 99.50 99.50 +0.00 267 3,405 +10
Mar10 090907 99.54 99.54 99.54 99.54 +0.01 36 3,616 +0
Jun10 090907 99.53 99.53 99.53 99.53 +0.00 150 1,902 +0
Sep10 090907 99.49 99.49 99.49 99.49 +0.00 0 482 +0
Dec10 090907 99.45 99.45 99.45 99.45 +0.00 0 422 +0
Mar11 090907 99.36 99.36 99.36 99.36 +0.00 0 412 +0
Jun11 090907 99.31 99.31 99.31 99.31 +0.00 0 52 +0
Total Volume and Open Interest 671 24,390 -91
Japanese Gov't Bonds(SGX)
Sep09 090907 138.87 139.05 138.62 138.69 -0.21 5,342 11,816 +100
Dec09 090907 138.59 138.63 138.37 138.37 -0.24 5,180 11,315 +4,102
Mar10 090907 138.14 138.14 138.14 138.14 -0.24      
Total Volume and Open Interest 10,522 23,131 +4,202
Euro-Bund(EUREX)
Sep09 090907 122.66 123.02 122.31 122.91 -0.01 1,096,328 135,444 -214,090
Dec09 090907 121.24 121.59 120.89 121.48 -0.03 739,306 807,326 +215,007
Mar10 090907 121.16 121.34 121.16 121.34 +0.03 13 47 +1
Total Volume and Open Interest 1,835,647 942,817 +918
Euro-Bobl(EUREX)
Sep09 090907 116.69 116.88 116.55 116.86 +0.14 676,569 122,635 -143,812
Dec09 090907 115.31 115.48 115.14 115.45 +0.14 579,655 584,842 +189,968
Mar10 090907 115.36 115.36 115.36 115.36 +0.14      
Total Volume and Open Interest 1,256,224 707,477 +46,156
3-Mth Euribor(EUREX)
Sep09 090907 99.230 99.235 99.230 99.235 +0.005 420 17,816 -53
Dec09 090907 99.215 99.270 99.215 99.270 +0.050 3,023 8,648 +1,934
Mar10 090907 99.055 99.110 99.055 99.110 +0.070 108 2,745 -191
Total Volume and Open Interest 3,561 36,983 +1,631
Long Gilt(LIFFE)
Sep09 090907 119~11 119~24 119~08 119~16 -0~05 5,735 52,635 -2,024
Dec09 090907 117~22 118~04 117~19 117~28 -0~05 84,204 238,837 -5,157
Total Volume and Open Interest 89,939 291,472 -7,181
3-Mth Short Sterling(LIFFE)
Sep09 090907 99.39 99.42 99.38 99.40 +0.01 12,687 302,033 +276
Dec09 090907 99.29 99.34 99.29 99.31 +0.01 41,310 349,342 +5,575
Mar10 090907 98.94 99.00 98.93 98.98 +0.03 47,391 337,873 +777
Jun10 090907 98.46 98.53 98.46 98.51 +0.03 41,500 306,361 +4,025
Sep10 090907 97.97 98.03 97.97 98.01 +0.03 58,507 280,219 +3,213
Dec10 090907 97.48 97.55 97.48 97.52 +0.03 32,804 304,370 -765
Total Volume and Open Interest 285,383 2,402,626 +14,792
3-Mth Euribor(LIFFE)
Sep09 090907 99.225 99.245 99.220 99.235 +0.005 68,121 590,762 +2,915
Dec09 090907 99.230 99.275 99.210 99.270 +0.050 107,947 629,134 -4,679
Mar10 090907 99.040 99.115 99.025 99.110 +0.070 117,183 477,411 -1,965
Total Volume and Open Interest 781,898 3,361,964 +19,767
3-Mth Aus T-Bills(SFE)
Sep09 090907 96.59 96.62 96.57 96.58 -0.01 16,957 76,068 -101,178
Dec09 090907 96.02 96.05 95.96 95.98 -0.05 21,388 315,029 +6,709
Mar10 090907 95.39 95.42 95.30 95.33 -0.07 7,524 166,760 +1,215
Jun10 090907 94.92 94.92 94.83 94.85 -0.08 3,651 93,485 +688
Sep10 090907 94.64 94.64 94.54 94.56 -0.08 1,827 63,456 -281
Dec10 090907 94.42 94.42 94.36 94.37 -0.07 1,300 44,181 +434
Mar11 090907 94.23 94.23 94.21 94.23 -0.07 418 20,455 +180
Jun11 090907 94.10 94.11 94.09 94.10 -0.09 479 18,016 +428
Sep11 090907 93.99 93.99 93.97 93.99 -0.08 1,281 6,941 +1,183
Dec11 090907 93.91 93.91 93.88 93.90 -0.08 63 2,991 +25
Total Volume and Open Interest 54,994 809,370 -90,654
10-Year Aus T-Bonds(SFE)
Sep09 090907 94.58 94.62 94.50 94.52 -0.07 19,884 324,581 -69,512
Dec09 090907 94.49 94.52 94.46 94.46 -0.06 479 1,888 +469
Total Volume and Open Interest 20,363 326,469 -69,043
3-Year Aus T-Bonds(SFE)
Sep09 090907 95.07 95.11 94.97 95.00 -0.08 59,910 385,471 -431,574
Dec09 090907 94.92 94.97 94.84 94.85 -0.08 813 1,707 +810
Total Volume and Open Interest 60,723 387,178 -430,764
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 090907 10225 10330 10195 10300 +110 82,247 237,556 +1,033
Dec09 090907 10190 10295 10180 10265 +115 1,805 18,316 +8,894
Mar10 090907 10280 10280 10280 10280 +110 60 195 +0
Total Volume and Open Interest 84,312 257,452 +9,927
CAC 40(EURONEXT)
Sep09 090907 3615.0 3659.5 3612.5 3651.0 +54.5 130,345 485,248 +25,065
Oct09 090907 3626.0 3659.0 3621.0 3650.5 +54.0 8,186 17,935 +7,755
Nov09 090907 3635.0 3635.0 3635.0 3635.0 +54.5      
Total Volume and Open Interest 138,691 505,795 +32,975
Hang Seng Index(HKFE)
Sep09 090907 20377 20643 20349 20633 +254 88,089 88,706 -337
Oct09 090907 20381 20630 20347 20614 +233 733 713 +334
Total Volume and Open Interest 88,952 91,782 -75
DAX(EUREX)
Sep09 090907 5415.0 5478.0 5415.0 5455.0 +86.5 144,842 142,189 -2,860
Dec09 090907 5422.0 5478.5 5420.0 5458.0 +86.0 6,871 31,093 +5,986
Mar10 090907 5426.0 5479.5 5424.0 5462.5 +86.5 270 1,831 -37
Total Volume and Open Interest 151,983 175,113 +3,089
FT-SE 100(EURONEXT)
Sep09 090907 4887.00 4940.50 4881.00 4928.50 +82.00 98,100 633,361 +9,184
Dec09 090907 4854.00 4905.00 4854.00 4895.00 +82.00 1,732 23,342 +4,088
Mar10 090907 4852.00 4857.50 4852.00 4855.50 +81.00 0 1,170 +0
Total Volume and Open Interest 99,832 658,028 +13,272
SPI 200(SFE)
Sep09 090907 4427.0 4479.0 4422.0 4467.0 +40.0 24,303 205,134 +4,336
Dec09 090907 4449.0 4487.0 4436.0 4475.0 +39.0 304 4,902 +200
Mar10 090907 4435.0 4461.0 4435.0 4461.0 +40.0 1 4,566 +0
Total Volume and Open Interest 24,662 215,807 +4,509
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