Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 08, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090908 954.25 981.00 951.00 969.00 +8.00 437 989 -234
Nov09 090908 916.50 943.00 910.50 936.50 +14.50 70,396 257,104 +2,112
Jan10 090908 920.00 948.50 916.50 943.25 +16.25 13,207 63,650 +1,754
Mar10 090908 920.50 949.75 919.00 947.25 +19.50 6,252 26,825 +794
May10 090908 925.00 949.00 919.75 946.00 +19.25 4,378 22,109 +1,029
Jul10 090908 924.00 953.00 922.50 950.00 +20.00 5,959 24,377 +254
Aug10 090908 930.00 946.00 930.00 944.00 +19.25 43 169 +1
Sep10 090908 905.00 926.00 905.00 924.50 +21.50 20 81 +2
Nov10 090908 885.00 912.25 882.50 908.50 +19.50 3,321 23,630 +157
Jan11 090908 905.00 914.75 893.00 912.50 +19.50 23 79 +17
Mar11 090908 915.50 915.50 895.00 915.50 +20.50 0 37 +0
May11 090908 919.50 919.50 900.00 919.50 +19.50 0 2 +0
Jul11 090908 927.50 927.50 909.00 927.50 +18.50 2 14 +1
Aug11 090908 926.50 926.50 908.00 926.50 +18.50      
Total Volume and Open Interest 104,052 420,237 +5,813
Soybean Meal(CBOT)
Sep09 090908 332.20 346.20 332.00 343.50 +11.30 1,667 3,894 -598
Oct09 090908 287.70 294.20 284.00 290.30 +3.10 10,536 31,932 -2,419
Dec09 090908 280.10 287.50 277.10 284.50 +3.40 24,552 72,609 -181
Jan10 090908 278.00 286.00 277.00 283.50 +3.60 3,789 10,429 +103
Mar10 090908 286.30 286.30 276.80 282.70 +4.10 2,959 10,201 +271
May10 090908 277.10 283.60 274.10 281.20 +4.10 4,415 11,235 +987
Jul10 090908 278.00 285.00 276.10 282.70 +4.20 4,450 6,902 +1,975
Aug10 090908 278.20 285.50 278.20 282.70 +4.20 1,409 1,798 +717
Sep10 090908 276.00 282.00 275.50 279.20 +4.20 568 1,334 +281
Oct10 090908 264.00 269.50 263.00 267.00 +4.00 414 879 +139
Total Volume and Open Interest 57,032 155,455 +2,023
Soybean Oil(CBOT)
Sep09 090908 34.29 34.40 34.19 34.23 +0.58 4,434 3,923 +309
Oct09 090908 33.90 34.64 33.64 34.40 +0.57 9,093 37,587 -649
Dec09 090908 34.15 35.07 34.01 34.80 +0.57 28,235 120,662 -914
Jan10 090908 34.64 35.46 34.50 35.19 +0.55 3,686 24,272 +606
Mar10 090908 34.85 35.66 34.70 35.40 +0.55 3,086 11,293 +471
May10 090908 35.31 35.76 35.29 35.53 +0.55 1,844 8,256 +283
Jul10 090908 34.99 35.88 34.94 35.66 +0.55 2,053 7,204 +394
Aug10 090908 35.81 35.81 35.75 35.75 +0.55 47 670 +20
Sep10 090908 35.90 35.90 35.80 35.80 +0.55 25 400 +22
Oct10 090908 35.20 35.83 35.20 35.83 +0.55 4 378 +4
Total Volume and Open Interest 54,104 223,160 +697
Canola(WCE)
Nov09 090908 398.0 403.0 395.2 400.0 +1.0 19,832 70,580 -260
Jan10 090908 401.2 407.4 401.2 404.7 +1.2 6,563 18,764 -131
Mar10 090908 405.6 411.0 405.3 407.2 +1.3 699 2,335 +19
May10 090908 409.0 412.0 409.0 412.0 +1.3 0 561 +0
Jul10 090908 412.0 412.0 412.0 412.0 +1.0 2 735 +0
Total Volume and Open Interest 27,096 93,101 -372
Corn(CBOT)
Sep09 090908 300.75 306.00 296.75 302.75 +2.25 5,911 7,707 -2,104
Dec09 090908 305.50 310.75 302.00 307.50 +1.25 94,897 525,352 -5,683
Mar10 090908 319.00 324.00 315.50 321.00 +1.25 20,708 120,940 +3,106
May10 090908 328.00 333.50 325.00 330.50 +1.25 3,925 28,106 +852
Jul10 090908 337.00 341.75 333.75 339.00 +1.25 8,247 64,910 +2,044
Sep10 090908 346.00 350.25 343.50 347.50 +1.00 2,421 12,151 +729
Dec10 090908 356.00 361.25 352.75 357.75 +1.25 6,007 63,901 +1,369
Mar11 090908 369.00 372.00 366.00 370.25 +1.25 226 1,822 +46
May11 090908 377.25 379.75 376.50 377.25 +0.75 31 186 +0
Jul11 090908 385.00 385.00 382.00 383.00 +1.00 141 1,212 +84
Total Volume and Open Interest 142,603 832,507 +476
Wheat(CBOT)
Sep09 090908 442.25 442.50 431.50 431.50 -12.50 1,346 1,174 -923
Dec09 090908 471.25 475.75 457.00 459.00 -12.75 24,003 202,899 -918
Mar10 090908 490.00 494.50 477.50 478.75 -12.75 4,889 40,808 +851
May10 090908 502.75 506.00 490.00 491.25 -12.50 2,553 5,991 +126
Jul10 090908 513.00 517.00 501.50 503.00 -12.00 3,261 43,891 +16
Sep10 090908 521.75 530.00 517.75 518.50 -11.50 167 673 +71
Total Volume and Open Interest 38,444 309,563 -398
Wheat(KCBT)
Sep09 090908 476.25 477.00 465.00 465.00 -12.00 149 87 -223
Dec09 090908 489.50 493.00 475.00 478.00 -12.00 9,425 60,904 -642
Mar10 090908 506.00 508.25 491.00 494.25 -11.75 1,056 13,918 +73
May10 090908 519.75 519.75 502.50 505.75 -11.75 252 2,809 +52
Jul10 090908 527.25 530.25 514.50 517.25 -11.25 1,219 11,529 +41
Sep10 090908 540.00 541.00 520.75 528.75 -10.75 26 865 +0
Total Volume and Open Interest 12,958 98,935 -219
Wheat(MGE)
Sep09 090908 476.00 476.00 471.50 471.50 -12.00 30 105 -11
Dec09 090908 494.00 499.00 482.00 488.25 -10.25 3,854 19,837 -220
Mar10 090908 512.00 516.25 503.75 504.75 -11.25 804 8,504 -2
May10 090908 525.00 529.00 516.00 516.75 -11.25 374 2,521 +67
Jul10 090908 538.75 540.75 527.50 529.00 -10.75 400 6,348 +40
Total Volume and Open Interest 6,189 41,280 +252
Oats(CBOT)
Sep09 090908 187.25 195.75 187.25 193.00 -2.75 3 2 +0
Dec09 090908 207.25 207.50 202.00 205.00 -2.75 1,212 11,306 +345
Mar10 090908 220.00 220.00 215.50 218.00 -2.75 17 1,885 -8
May10 090908 227.00 229.75 227.00 227.00 -2.75 0 8 +0
Total Volume and Open Interest 1,232 13,205 +337
Rough Rice(CBOT)
Sep09 090908 13.73 13.98 13.73 13.74 -0.19 112 329 -117
Nov09 090908 14.15 14.22 13.94 13.95 -0.20 358 7,832 +57
Jan10 090908 14.22 14.43 14.18 14.18 -0.20 18 937 +5
Mar10 090908 14.60 14.62 14.42 14.42 -0.20 12 985 +10
Total Volume and Open Interest 508 10,514 -45
Live Cattle(CME)
Oct09 090908 86.750 87.635 86.450 87.100 +0.450 9,799 97,191 -1,827
Dec09 090908 86.400 87.150 86.385 86.885 +0.205 6,439 74,694 +211
Feb10 090908 87.500 88.050 87.450 87.885 +0.305 3,153 33,516 +979
Apr10 090908 89.300 89.830 89.230 89.680 +0.250 1,890 25,961 +695
Jun10 090908 85.550 85.750 85.400 85.550 +0.015 301 9,197 +96
Aug10 090908 86.100 86.300 85.900 86.100 -0.050 47 1,679 +38
Total Volume and Open Interest 21,707 244,221 +255
Feeder Cattle(CME)
Sep09 090908 98.700 99.400 98.700 99.050 +0.100 402 3,126 -99
Oct09 090908 98.550 99.285 98.400 99.180 +0.630 1,402 11,766 +33
Nov09 090908 99.250 100.000 99.230 99.885 +0.600 1,050 7,435 +283
Jan10 090908 100.300 101.100 100.300 101.080 +0.545 427 2,392 +208
Mar10 090908 100.300 100.900 100.300 100.750 +0.250 44 901 +15
Apr10 090908 101.750 101.750 101.350 101.750 +0.250 16 257 +14
May10 090908 101.900 102.200 101.885 102.200 +0.200 23 521 +17
Total Volume and Open Interest 3,365 26,433 +471
Lean Hogs(CME)
Oct09 090908 50.550 51.550 50.250 50.985 +0.485 8,794 52,132 +279
Dec09 090908 48.450 49.500 48.250 48.950 +0.500 9,727 51,245 +198
Feb10 090908 54.180 55.400 54.150 54.750 +0.400 2,534 24,351 +730
Apr10 090908 58.600 60.000 58.580 59.900 +1.165 994 9,518 +170
May10 090908 65.200 66.000 65.000 66.000 +0.900 17 764 -1
Jun10 090908 68.900 69.100 68.225 68.830 +0.900 1,611 6,144 +1,018
Jul10 090908 68.500 69.000 68.500 69.000 +0.800 236 1,128 +77
Aug10 090908 67.000 67.100 66.900 67.000 +0.500 75 814 +28
Total Volume and Open Interest 23,995 146,280 +2,502
Class III Milk(CME)
Sep09 090908 12.12 12.18 12.06 12.08 -0.05 94 3,773 +25
Oct09 090908 12.19 12.25 12.10 12.11 -0.02 283 3,940 +69
Nov09 090908 12.85 13.06 12.84 12.95 +0.11 239 3,783 +98
Dec09 090908 13.15 13.33 13.15 13.15 unch 161 3,679 +33
Jan10 090908 13.45 13.65 13.37 13.47 +0.04 28 1,434 +12
Total Volume and Open Interest 1,210 23,028 +381
Cocoa(ICE)
Sep09 090908 2971 2971 2939 2940 +44 38 62 -7
Dec09 090908 2932 2985 2896 2953 +17 4,337 59,504 -1,326
Mar10 090908 2947 3003 2921 2974 +17 704 31,629 +115
May10 090908 2967 3006 2967 2984 +17 292 8,552 +37
Jul10 090908 2991 2991 2991 2991 +17 80 3,549 -401
Sep10 090908 2993 2993 2993 2993 +17 12 3,012 +0
Dec10 090908 3002 3002 3002 3002 +17 0 1,833 +1
Total Volume and Open Interest 5,503 115,390 -1,081
Coffee "C"(ICE)
Sep09 090908 125.70 125.70 121.80 123.00 +0.15 19 74 -1
Dec09 090908 125.00 126.60 123.45 124.60 +0.50 4,696 66,450 -365
Mar10 090908 128.80 129.45 126.90 127.55 +0.50 672 15,972 +90
May10 090908 129.10 130.90 129.00 129.50 +0.55 68 6,636 -16
Jul10 090908 131.25 131.35 131.25 131.35 +0.50 12 2,054 +7
Sep10 090908 133.15 133.25 133.15 133.25 +0.50 1 2,287 +32
Total Volume and Open Interest 5,469 95,267 -253
Orange Juice(ICE)
Sep09 090908 91.80 91.80 90.00 90.00 -0.85 14 170 +48
Nov09 090908 91.70 93.50 91.15 91.40 -0.25 1,267 22,751 -123
Jan10 090908 95.05 95.90 94.70 94.80 -0.25 85 1,937 -7
Mar10 090908 99.15 99.15 98.00 98.10 -0.30 48 2,608 +24
May10 090908 101.40 101.40 101.25 101.30 -0.05 2 372 +0
Jul10 090908 104.00 104.00 103.75 103.90 +0.05 0 58 +0
Total Volume and Open Interest 1,416 28,077 -58
Sugar #11(ICE)
Oct09 090908 21.50 21.69 20.57 20.87 -0.73 70,503 262,974 -9,705
Mar10 090908 22.99 23.13 21.95 22.40 -0.63 45,563 259,766 +4,014
May10 090908 21.88 21.93 20.80 21.36 -0.41 12,241 52,792 +1,009
Jul10 090908 20.20 20.48 19.40 20.11 -0.14 11,529 110,830 -289
Oct10 090908 19.00 19.76 18.80 19.37 -0.12 3,252 74,559 -615
Total Volume and Open Interest 150,187 856,946 -6,424
London Cocoa(LCE)
Sep09 090908 1835 1865 1835 1857 +26 1,705 32,413 -1,714
Dec09 090908 1862 1897 1862 1885 +25 2,549 47,736 +61
Mar10 090908 1862 1895 1862 1883 +23 695 32,733 -343
May10 090908 1879 1895 1872 1883 +23 575 27,788 +386
Jul10 090908 1866 1874 1866 1874 +22 250 7,670 +37
Sep10 090908 1864 1869 1864 1869 +21 0 3,602 +0
Dec10 090908 1862 1862 1862 1862 +21 0 714 +0
Total Volume and Open Interest 5,698 156,605 +0
London Sugar(LCE)
Oct09 090908 518.90 530.00 507.30 520.00 -0.60 3,249 12,803 -362
Dec09 090908 545.00 555.20 532.70 546.70 +1.10 3,175 24,738 -115
Mar10 090908 567.20 579.80 558.50 571.70 +1.60 1,758 20,745 +689
May10 090908 550.70 565.40 550.70 562.10 +2.10 348 6,355 +54
Aug10 090908 530.00 543.00 528.50 539.70 +0.70 171 6,167 +43
Total Volume and Open Interest 8,776 75,017 +284
Cotton(ICE)
Oct09 090908 57.95 59.27 57.95 58.78 +1.25 92 1,347 -18
Dec09 090908 59.64 61.25 59.64 60.76 +1.13 3,358 91,164 -1,121
Mar10 090908 62.80 63.50 62.80 63.10 +0.98 424 23,156 +256
May10 090908 64.55 64.95 64.55 64.69 +1.07 206 2,277 +260
Jul10 090908 65.95 66.35 65.95 66.05 +1.03 166 3,510 +30
Oct10 090908 68.44 68.44 68.44 68.44 +1.37 10 35 +10
Total Volume and Open Interest 4,680 124,790 -370
Lumber(CME)
Sep09 090908 174.0 177.0 172.7 175.8 +1.7 549 687 -182
Nov09 090908 177.5 177.5 168.0 173.4 -4.1 840 6,016 +338
Jan10 090908 196.1 196.1 191.7 194.1 -3.9 39 2,202 +2
Mar10 090908 208.5 209.9 204.9 209.6 unch 6 101 +3
Total Volume and Open Interest 1,436 9,021 +162
Crude Oil(NYM)
Oct09 090908 67.87 71.79 67.54 71.10 +3.08 229,782 222,774 -15,520
Nov09 090908 68.55 72.25 68.08 71.59 +3.04 75,455 166,218 +12,432
Dec09 090908 68.71 72.70 68.65 72.00 +2.92 55,445 166,600 -563
Jan10 090908 69.49 73.23 69.42 72.45 +2.82 13,113 44,471 +890
Feb10 090908 70.87 73.50 70.78 72.91 +2.77 4,889 27,133 +71
Mar10 090908 71.10 74.06 70.78 73.39 +2.73 7,145 29,939 -327
Apr10 090908 73.28 74.24 73.28 73.82 +2.68 1,548 14,630 +87
May10 090908 74.28 74.39 74.24 74.24 +2.63 2,031 13,866 +112
Jun10 090908 71.63 75.20 71.63 74.64 +2.58 7,606 76,992 +588
Jul10 090908 73.12 75.61 73.12 74.95 +2.54 2,487 30,772 -183
Aug10 090908 74.21 75.55 74.20 75.23 +2.50 866 11,148 +6
Sep10 090908 75.45 75.51 75.45 75.51 +2.45 957 19,471 +84
Oct10 090908 75.76 75.81 75.26 75.81 +2.42 575 9,423 -57
Nov10 090908 76.12 76.12 76.12 76.12 +2.38 1,364 11,300 +424
Dec10 090908 74.38 77.23 74.00 76.46 +2.37 12,278 97,203 +3,226
Jan11 090908 76.63 76.63 76.63 76.63 +2.34 1,196 9,795 +331
Total Volume and Open Interest 419,446 1,169,864 +1,695
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090908 67.750 71.775 67.550 71.100 +3.075 8,569 4,636 -618
Nov09 090908 68.400 72.225 68.325 71.600 +3.050 220 1,014 +66
Dec09 090908 69.225 72.525 68.825 72.000 +2.925 68 657 -4
Jan10 090908 72.025 73.000 72.025 72.450 +2.825 1 117 +1
Feb10 090908 70.100 72.900 70.100 72.900 +2.750 0 104 +0
Mar10 090908 73.400 73.400 73.400 73.400 +2.750 1 6 +0
Apr10 090908 73.825 73.825 73.825 73.825 +2.675 1 0 +0
May10 090908 74.250 74.250 74.250 74.250 +2.650 0 2 +0
Jun10 090908 74.650 74.650 74.650 74.650 +2.600 2 9 -2
Total Volume and Open Interest 8,862 6,629 -557
Heating Oil(NYM)
Oct09 090908 172.50 180.98 170.84 178.25 +6.20 35,660 61,477 -1,514
Nov09 090908 174.40 184.24 174.30 181.84 +6.39 11,039 41,556 +366
Dec09 090908 177.81 187.58 177.81 185.44 +6.53 12,427 49,900 +2,178
Jan10 090908 183.58 191.02 183.50 189.06 +6.59 2,844 26,213 +429
Feb10 090908 187.69 193.45 185.19 191.50 +6.57 1,173 16,213 -274
Mar10 090908 186.00 195.29 186.00 193.41 +6.60 1,617 13,965 +94
Apr10 090908 189.55 195.19 188.14 194.61 +6.70 2,601 9,583 +507
May10 090908 196.55 196.55 195.86 195.86 +6.75 1,431 9,015 +80
Jun10 090908 189.16 198.25 189.16 197.06 +6.80 2,286 22,880 +605
Jul10 090908 199.86 199.86 198.66 198.66 +6.80 338 5,673 +39
Aug10 090908 200.26 200.26 200.26 200.26 +6.80 130 2,465 +103
Sep10 090908 192.25 202.25 192.25 202.01 +6.75 529 5,491 -82
Total Volume and Open Interest 75,612 301,789 +3,570
Gasoline(NYMEX)
Oct09 090908 177.54 186.15 175.29 182.89 +5.26 29,014 76,460 -1,963
Nov09 090908 174.70 184.40 173.78 181.72 +5.87 10,292 40,932 +565
Dec09 090908 177.50 184.67 174.31 182.11 +6.00 7,407 32,291 -90
Jan10 090908 182.16 186.65 181.77 184.11 +6.06 2,174 17,822 +178
Feb10 090908 184.00 188.18 183.96 186.32 +6.11 846 4,516 +23
Mar10 090908 186.40 190.29 186.40 188.57 +6.18 552 7,162 +146
Apr10 090908 200.39 203.25 200.39 201.37 +6.08 154 5,641 +17
May10 090908 203.08 204.05 202.37 202.37 +6.03 101 3,872 +54
Jun10 090908 195.99 204.70 195.99 202.97 +5.98 303 5,517 +26
Jul10 090908 202.82 202.82 202.82 202.82 +5.93 131 1,115 +0
Total Volume and Open Interest 51,550 203,686 -1,038
e-miNY RBOB Gasoline(NYM)
Oct09 090908 182.89 182.89 182.89 182.89 +5.26 0 1 +0
Nov09 090908 181.72 181.72 181.72 181.72 +5.87      
Dec09 090908 182.11 182.11 182.11 182.11 +6.00 0 2 +0
Jan10 090908 184.11 184.11 184.11 184.11 +6.06      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090908 2.741 2.888 2.623 2.807 +0.079 138,001 166,659 +457
Nov09 090908 3.741 3.941 3.630 3.857 +0.120 46,235 107,407 +5,613
Dec09 090908 4.511 4.680 4.375 4.592 +0.093 25,761 59,134 +4,391
Jan10 090908 4.800 4.972 4.759 4.895 +0.095 18,987 63,052 -56
Feb10 090908 4.834 5.012 4.834 4.962 +0.097 3,082 22,990 +117
Mar10 090908 4.850 5.015 4.810 4.964 +0.094 4,283 37,459 +392
Apr10 090908 4.825 5.015 4.825 4.966 +0.091 5,654 39,277 -155
May10 090908 5.064 5.085 4.984 5.036 +0.089 538 21,750 +124
Jun10 090908 4.971 5.165 4.971 5.154 +0.089 466 10,053 -87
Jul10 090908 5.245 5.294 5.225 5.281 +0.089 325 10,790 -16
Aug10 090908 5.385 5.390 5.338 5.376 +0.089 302 8,517 +18
Sep10 090908 5.412 5.452 5.409 5.449 +0.089 372 7,959 +64
Oct10 090908 5.550 5.650 5.540 5.596 +0.091 3,111 23,409 +1,505
Nov10 090908 6.043 6.051 6.010 6.051 +0.086 148 6,264 +29
Dec10 090908 6.450 6.512 6.430 6.461 +0.081 94 13,446 -3
Jan11 090908 6.650 6.685 6.650 6.681 +0.081 503 9,327 -9
Total Volume and Open Interest 248,709 719,518 +12,514
Brent Crude Oil(ICE)
Oct09 090908 66.79 70.10 66.79 69.42 +2.63 22,442 103,823 -12,026
Nov09 090908 67.55 70.84 67.55 70.15 +2.69 13,105 137,113 +1,647
Dec09 090908 68.36 71.58 68.36 70.90 +2.69 10,406 117,586 -4,271
Jan10 090908 69.03 72.20 69.03 71.57 +2.67 1,668 39,055 -2,995
Feb10 090908 69.71 72.77 69.71 72.15 +1.47 784 23,338 -348
Mar10 090908 70.26 73.33 70.26 72.71 +2.83 666 17,095 -306
Apr10 090908 70.82 73.88 70.82 73.27 +2.80 522 12,337 -186
May10 090908 72.21 74.39 72.21 73.78 +2.38 322 7,450 -56
Jun10 090908 72.71 74.86 72.57 74.24 +2.32 724 48,927 -281
Jul10 090908 74.64 74.64 74.64 74.64 +2.69 259 9,818 -140
Aug10 090908 75.20 75.20 75.03 75.03 +2.67 102 6,531 -124
Sep10 090908 75.41 75.41 75.41 75.41 +2.65 56 4,215 -45
Oct10 090908 75.76 75.76 75.76 75.76 +2.65 20 4,999 -112
Nov10 090908 76.01 76.01 76.01 76.01 +2.63 53 3,442 -33
Total Volume and Open Interest 52,385 691,151 -25,253
Gas Oil(ICE)
Sep09 090908 546.50 569.50 546.50 567.50 +22.50 11,628 28,990 -6,433
Oct09 090908 552.50 576.75 550.75 575.00 +24.25 16,824 97,563 +1,823
Nov09 090908 559.75 583.75 559.75 582.25 +25.25 8,644 53,892 +75
Dec09 090908 567.50 591.25 567.50 589.75 +24.75 8,977 75,947 +1,737
Jan10 090908 578.25 599.25 578.25 598.25 +23.00 2,472 48,458 +563
Feb10 090908 584.75 606.00 584.75 605.50 +23.75 1,788 24,797 +922
Mar10 090908 589.00 611.75 589.00 611.50 +25.00 348 23,657 -70
Apr10 090908 600.25 617.00 600.25 617.00 +25.00 342 11,484 -207
May10 090908 605.50 622.25 605.50 622.25 +22.25 408 12,425 -223
Jun10 090908 605.00 627.25 604.50 627.00 +25.25 1,366 37,053 +475
Total Volume and Open Interest 53,766 533,344 -2,217
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090908 1.565 1.569 1.560 1.569 +0.025 31 577 -7
Nov09 090908 1.535 1.545 1.531 1.545 +0.017 223 400 -92
Dec09 090908 1.536 1.549 1.535 1.546 +0.019 229 321 -55
Jan10 090908 1.540 1.559 1.535 1.554 +0.022 234 623 -85
Feb10 090908 1.550 1.570 1.550 1.566 +0.026 22 402 -4
Mar10 090908 1.550 1.569 1.550 1.569 +0.019 15 527 -29
Apr10 090908 1.560 1.565 1.560 1.565 +0.020 5 506 -10
Total Volume and Open Interest 815 4,448 -225
WTI Crude Oil(ICE)
Oct09 090908 68.11 71.78 68.08 71.10 +3.31 5,037 73,133 -727
Nov09 090908 68.64 72.24 68.61 71.59 +3.27 1,550 58,573 -2,191
Dec09 090908 69.44 72.69 69.44 72.00 +3.16 1,781 73,365 -1,638
Jan10 090908 70.50 72.94 70.50 72.45 +3.07 163 18,634 -183
Feb10 090908 71.02 73.36 71.02 72.91 +3.01 92 15,788 -803
Mar10 090908 72.27 73.82 72.27 73.39 +2.98 55 10,309 -540
Apr10 090908 72.73 74.25 72.73 73.82 +2.93 8 4,873 -6
May10 090908 73.18 74.68 73.18 74.24 +2.88 4 5,652 +0
Jun10 090908 73.62 75.26 73.62 74.64 +2.82 14 21,239 -1,020
Jul10 090908 75.18 75.18 74.95 74.95 +2.76 18 26,452 -7
Aug10 090908 75.23 75.23 75.23 75.23 +2.72 9 6,662 +1
Sep10 090908 75.51 75.51 75.51 75.51 +2.66 10 8,036 +0
Oct10 090908 75.76 75.81 75.76 75.81 +2.64 5 4,958 +5
Nov10 090908 76.12 76.12 76.12 76.12 +2.61 1 4,808 -1
Dec10 090908 75.10 77.15 75.10 76.46 +2.60 175 58,340 -2,204
Jan11 090908 76.63 76.63 76.63 76.63 +2.57 0 9,376 -2
Total Volume and Open Interest 8,932 474,132 -9,468
US Dollar Index(ICE)
Sep09 090908 78.005 78.045 77.065 77.340 -0.825 3,197 25,155 -658
Dec09 090908 78.310 78.310 77.305 77.590 -0.850 972 3,804 +1,108
Mar10 090908 77.390 77.850 77.390 77.850 -0.740 4 4 +0
Total Volume and Open Interest 4,173 28,963 +450
Australian Dollar(CME)
Sep09 090908 85.11 86.56 85.07 86.15 +1.03 93,656 81,454 -191
Dec09 090908 84.60 85.90 84.44 85.51 +1.03 8,032 24,459 +4,253
Mar10 090908 84.76 84.76 83.74 84.76 +1.02 0 16 +0
Total Volume and Open Interest 101,688 105,930 +4,062
British Pound(CME)
Sep09 090908 163.99 165.89 163.22 164.86 +0.88 91,541 80,947 -2,010
Dec09 090908 163.99 165.89 163.23 164.86 +0.88 5,162 15,813 +2,231
Mar10 090908 165.26 165.80 163.38 164.87 +0.89 1 32 +1
Total Volume and Open Interest 96,704 96,814 +222
Canadian Dollar(CME)
Sep09 090908 92.07 93.70 91.98 92.52 +0.42 85,363 71,683 +1,503
Dec09 090908 92.03 93.70 91.99 92.53 +0.42 7,144 13,442 +3,631
Mar10 090908 92.49 93.50 92.08 92.50 +0.42 30 919 -4
Jun10 090908 93.36 93.44 92.05 92.47 +0.42 9 199 +0
Total Volume and Open Interest 92,546 86,471 +5,130
Japanese Yen(CME)
Sep09 090908 107.58 108.66 107.19 108.33 +0.82 95,435 98,548 -7,195
Dec09 090908 107.66 108.71 107.27 108.40 +0.82 8,955 10,395 +4,929
Mar10 090908 108.49 108.57 107.55 108.49 +0.82 8 72 +0
Total Volume and Open Interest 104,398 109,017 -2,266
Swiss Franc(CME)
Sep09 090908 94.31 95.90 94.28 95.50 +1.19 60,845 39,042 -1,025
Dec09 090908 94.62 95.94 94.36 95.58 +1.19 5,759 4,748 +1,867
Mar10 090908 95.51 95.84 94.48 95.67 +1.19 0 18 +0
Total Volume and Open Interest 66,604 43,808 +842
EuroFX(CME)
Sep09 090908 143.09 145.36 143.03 144.89 +1.80 218,074 116,454 -2,104
Dec09 090908 143.10 145.36 143.03 144.89 +1.80 9,823 18,345 +4,403
Mar10 090908 143.55 145.07 143.08 144.89 +1.81 5 402 +1
Total Volume and Open Interest 227,903 135,207 +2,300
Mexican Peso(CME)
Sep09 090908 746.2 754.2 745.0 750.5 +4.2 21,197 50,024 -1,301
Oct09 090908 745.5 745.5 741.5 745.5 +4.0      
Total Volume and Open Interest 24,058 72,498 -27
Brazilian Real(CME)
Oct09 090908 545.60 545.60 541.70 545.60 +3.90      
Nov09 090908 542.60 542.60 538.95 542.60 +3.65      
Dec09 090908 537.30 539.80 537.30 539.80 +3.75 30 2,349 +26
Jan10 090908 536.45 536.45 532.95 536.45 +3.50      
Total Volume and Open Interest 30 2,349 +26
30-Year T-Bonds(CBOT)
Sep09 090908 120~050 120~110 119~120 119~140 -0~230 25,990 52,111 -2,408
Dec09 090908 119~010 119~070 118~070 118~090 -0~240 164,972 708,180 -4,030
Mar10 090908 117~140 118~060 117~100 117~120 -0~230 3 142 +0
Total Volume and Open Interest 190,965 760,436 -6,438
10-Year T-Notes(CBOT)
Sep09 090908 118~135 118~245 118~090 118~140 +0~015 26,215 73,833 -2,672
Dec09 090908 117~015 117~120 116~270 117~005 -0~005 721,471 1,057,046 +10,382
Mar10 090908 116~005 116~010 116~005 116~005 -0~005      
Total Volume and Open Interest 747,686 1,130,879 +7,710
5-Year T-Notes(CBOT)
Sep09 090908 116~098 116~119 116~076 116~089 -0~003 18,039 57,437 -6,009
Dec09 090908 115~072 115~093 115~046 115~061 -0~003 367,533 750,414 +13,052
Mar10 090908 115~053 115~056 115~053 115~053 -0~003      
Total Volume and Open Interest 385,572 807,851 +7,043
2 Year T-Notes(CBOT)
Sep09 090908 108~122 109~002 108~121 108~124 +0~003 13,697 32,058 -4,340
Dec09 090908 108~039 108~049 108~036 108~042 +0~003 196,121 735,922 +16,675
Mar10 090908 108~042 108~042 108~039 108~042 +0~003      
Total Volume and Open Interest 209,818 767,980 +12,335
Eurodollars(CME)
Sep09 090908 99.680 99.698 99.680 99.692 +0.017 93,906 946,955 +6,646
Dec09 090908 99.560 99.580 99.530 99.570 +0.025 181,922 924,260 -2,167
Mar10 090908 99.310 99.375 99.310 99.350 +0.040 233,562 956,663 +8,616
Jun10 090908 98.960 99.035 98.950 99.005 +0.045 293,430 684,804 +2,371
Sep10 090908 98.580 98.650 98.560 98.620 +0.040 350,213 716,741 +12,755
Dec10 090908 98.185 98.245 98.165 98.210 +0.025 253,853 778,375 +11,296
Mar11 090908 97.850 97.880 97.805 97.830 +0.005 160,912 413,880 +811
Jun11 090908 97.465 97.530 97.440 97.465 -0.005 130,734 394,871 +825
Sep11 090908 97.155 97.215 97.120 97.145 -0.010 65,596 248,251 -767
Dec11 090908 96.850 96.915 96.820 96.840 -0.020 44,613 178,939 -613
Mar12 090908 96.620 96.685 96.590 96.610 -0.020 36,503 145,736 +921
Jun12 090908 96.430 96.470 96.375 96.395 -0.020 29,057 119,884 -2,632
Sep12 090908 96.255 96.290 96.195 96.215 -0.025 8,571 69,155 -351
Dec12 090908 96.085 96.120 96.020 96.045 -0.025 7,446 59,809 -447
Mar13 090908 95.970 96.010 95.915 95.930 -0.030 5,282 61,146 -822
Jun13 090908 95.850 95.895 95.795 95.810 -0.030 5,114 30,635 -542
Sep13 090908 95.780 95.780 95.670 95.695 -0.030 3,077 40,540 +658
Dec13 090908 95.620 95.645 95.535 95.565 -0.030 3,662 28,231 +57
Total Volume and Open Interest 1,923,470 6,960,848 +40,037
30 Day Federal Funds(CBOT)
Sep09 090908 99.835 99.845 99.835 99.842 +0.003 1,289 38,740 +468
Oct09 090908 99.830 99.840 99.825 99.830 +0.005 2,201 36,417 +3
Nov09 090908 99.825 99.835 99.820 99.825 +0.005 3,280 47,448 +1,047
Dec09 090908 99.825 99.835 99.820 99.825 +0.005 3,513 46,150 +1,316
Jan10 090908 99.800 99.810 99.800 99.805 +0.005 2,075 41,829 +147
Feb10 090908 99.735 99.750 99.730 99.735 unch 3,612 56,858 -633
Total Volume and Open Interest 24,926 378,183 +3,383
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 090908 99.465 99.470 99.465 99.465 -0.005 0 6,721 -9
Dec09 090908 99.500 99.500 99.500 99.500 unch 0 680 -50
Mar10 090908 99.530 99.530 99.530 99.530 unch 0 604 +0
Jun10 090908 99.525 99.525 99.525 99.525 unch      
Sep10 090908 99.485 99.485 99.485 99.485 unch      
Dec10 090908 99.445 99.445 99.445 99.445 unch      
Mar11 090908 99.360 99.360 99.360 99.360 unch      
Jun11 090908 99.300 99.300 99.300 99.300 unch      
Sep11 090908 99.300 99.300 99.300 99.300 unch      
Dec11 090908 99.105 99.105 99.105 99.105 unch      
Total Volume and Open Interest 0 8,005 -59
3-Mth Euro-Yen(SGX)
Dec09 090908 99.50 99.50 99.41 99.50 0.00 17 4,010 +605
Mar10 090908 99.53 99.53 99.53 99.53 -0.01 0 3,686 +70
Jun10 090908 99.53 99.53 99.53 99.53 0.00 50 1,902 +0
Sep10 090908 99.49 99.49 99.49 99.49 0.00 0 482 +0
Dec10 090908 99.44 99.44 99.44 99.44 0.00 0 422 +0
Mar11 090908 99.36 99.36 99.36 99.36 0.00 0 412 +0
Jun11 090908 99.30 99.30 99.30 99.30 0.00 0 52 +0
Sep11 090908 99.30 99.30 99.30 99.30 0.00 0 51 +0
Total Volume and Open Interest 184 25,344 +954
Japanese Gov't Bonds(SGX)
Dec09 090908 138.44 138.78 138.36 138.69 +0.32 6,668 14,988 +3,673
Mar10 090908 138.46 138.46 138.46 138.46 +0.32      
Jun10 090908 138.46 138.46 138.46 138.46 +0.32      
Total Volume and Open Interest 12,491 21,768 -1,363
Euro-Bund(EUREX)
Sep09 090908 122.97 123.00 122.67 122.75 -0.16 294,224 9,329 -126,115
Dec09 090908 121.54 121.60 121.03 121.18 -0.30 552,547 838,025 +30,699
Mar10 090908 121.12 121.12 120.95 120.95 -0.39 3 47 +0
Total Volume and Open Interest 846,774 847,401 -95,416
Euro-Bobl(EUREX)
Sep09 090908 116.86 116.90 116.70 116.72 -0.14 246,813 35,611 -87,024
Dec09 090908 115.48 115.50 115.28 115.34 -0.11 440,297 632,848 +48,006
Mar10 090908 115.00 115.00 115.00 115.00 -0.36      
Total Volume and Open Interest 687,110 668,459 -39,018
3-Mth Euribor(EUREX)
Sep09 090908 99.230 99.235 99.230 99.230 -0.005 95 17,817 +1
Dec09 090908 99.270 99.285 99.265 99.280 +0.010 2 8,648 +0
Mar10 090908 99.095 99.120 99.095 99.120 +0.010 1 2,746 +1
Total Volume and Open Interest 133 36,988 +5
Long Gilt(LIFFE)
Sep09 090908 119~15 119~16 119~01 119~05 -0~11 3,874 51,081 -1,554
Dec09 090908 117~25 117~29 117~13 117~18 -0~10 50,298 239,572 +735
Total Volume and Open Interest 54,172 290,653 -819
3-Mth Short Sterling(LIFFE)
Sep09 090908 99.40 99.42 99.39 99.41 +0.01 41,415 297,914 -4,119
Dec09 090908 99.33 99.36 99.31 99.35 +0.04 54,356 350,542 +1,200
Mar10 090908 99.00 99.04 98.97 99.02 +0.04 37,814 340,669 +2,796
Jun10 090908 98.53 98.56 98.48 98.54 +0.03 30,090 312,174 +5,813
Sep10 090908 98.03 98.06 97.96 98.02 +0.01 28,437 277,376 -2,843
Dec10 090908 97.53 97.56 97.45 97.51 -0.01 24,477 304,599 +229
Total Volume and Open Interest 236,318 2,405,255 +2,629
3-Mth Euribor(LIFFE)
Sep09 090908 99.235 99.240 99.225 99.230 -0.005 74,489 592,490 +1,728
Dec09 090908 99.260 99.290 99.255 99.280 +0.010 119,397 650,608 +21,474
Mar10 090908 99.100 99.130 99.090 99.120 +0.010 99,349 489,935 +12,524
Total Volume and Open Interest 601,197 3,413,396 +51,432
3-Mth Aus T-Bills(SFE)
Sep09 090908 96.58 96.61 96.57 96.59 +0.01 25,879 50,294 -25,774
Dec09 090908 95.97 96.03 95.97 96.03 +0.05 34,333 324,468 +9,439
Mar10 090908 95.32 95.43 95.32 95.42 +0.09 15,812 167,663 +903
Jun10 090908 94.84 94.96 94.84 94.96 +0.11 8,088 93,421 -64
Sep10 090908 94.56 94.66 94.37 94.66 +0.10 2,747 63,455 -1
Dec10 090908 94.37 94.47 94.36 94.47 +0.10 1,506 44,556 +375
Mar11 090908 94.24 94.33 94.21 94.33 +0.10 314 20,445 -10
Jun11 090908 94.12 94.20 94.09 94.20 +0.10 1,392 18,943 +927
Sep11 090908 93.99 94.08 93.98 94.08 +0.09 238 6,602 -339
Dec11 090908 93.99 93.99 93.99 93.99 +0.09 0 2,941 -50
Total Volume and Open Interest 90,334 794,746 -14,624
10-Year Aus T-Bonds(SFE)
Sep09 090908 94.52 94.60 94.51 94.59 +0.07 23,133 323,847 -734
Dec09 090908 94.47 94.52 94.46 94.52 +0.06 4,177 5,870 +3,982
Total Volume and Open Interest 27,310 329,717 +3,248
3-Year Aus T-Bonds(SFE)
Sep09 090908 95.00 95.10 94.98 95.09 +0.09 84,016 379,168 -6,303
Dec09 090908 94.88 94.94 94.85 94.94 +0.09 16,128 17,595 +15,888
Total Volume and Open Interest 100,144 396,763 +9,585
Gold(CMX)
Oct09 090908 993.7 1008.3 991.7 998.5 +3.1 4,364 20,056 +284
Dec09 090908 994.9 1009.7 992.6 999.8 +3.1 117,550 308,800 +12,710
Feb10 090908 995.0 1010.0 994.7 1001.1 +3.1 601 21,227 -177
Apr10 090908 996.8 1011.7 996.2 1002.3 +3.1 524 21,801 +100
Jun10 090908 998.0 1012.3 998.0 1003.6 +3.0 232 12,329 -74
Aug10 090908 1006.7 1006.7 1005.2 1005.2 +3.0 93 7,327 -53
Oct10 090908 1013.0 1013.0 1007.1 1007.1 +2.9 6 3,728 +6
Dec10 090908 1004.9 1018.9 1004.4 1009.3 +2.8 713 11,917 +163
Feb11 090908 1012.1 1012.1 1012.1 1012.1 +2.7 1 1,012 +0
Apr11 090908 1015.1 1015.1 1015.1 1015.1 +2.6 0 447 +0
Jun11 090908 1018.5 1018.5 1018.5 1018.5 +2.5 0 8,528 +0
Total Volume and Open Interest 124,411 438,504 +13,212
Silver(CMX)
Sep09 090908 1622.5 1679.0 1617.0 1648.8 +22.5 164 720 -358
Dec09 090908 1628.0 1686.0 1616.5 1651.0 +22.5 30,638 85,478 +680
Mar10 090908 1621.0 1683.0 1621.0 1654.5 +22.4 536 7,858 +222
May10 090908 1656.5 1656.5 1656.5 1656.5 +22.4 98 2,283 +70
Jul10 090908 1677.5 1680.0 1658.4 1658.4 +22.4 327 2,821 +17
Sep10 090908 1680.0 1680.0 1660.5 1660.5 +22.4 34 2,600 +27
Dec10 090908 1648.0 1692.0 1648.0 1664.4 +22.4 230 3,766 -6
Total Volume and Open Interest 33,056 113,418 +1,024
Platinum(NYMEX)
Oct09 090908 1260.0 1293.0 1255.2 1289.6 +30.5 2,411 22,749 +58
Jan10 090908 1264.0 1297.8 1263.0 1294.6 +30.9 74 3,486 +45
Apr10 090908 1299.4 1299.4 1299.4 1299.4 +30.9 1 107 +0
Total Volume and Open Interest 2,486 26,342 +103
Palladium(NYMEX)
Sep09 090908 292.60 298.35 292.60 297.75 +2.60 34 291 -22
Dec09 090908 294.50 301.00 291.00 298.60 +2.60 751 21,609 +368
Mar10 090908 296.75 302.00 296.75 299.85 +2.60 1 233 +0
Total Volume and Open Interest 786 22,133 +346
Copper(CMX)
Sep09 090908 283.50 295.55 283.50 293.45 +9.10 482 3,906 -199
Dec09 090908 285.95 298.10 284.40 295.60 +8.95 17,122 90,043 -746
Mar10 090908 287.05 298.25 287.05 296.05 +8.75 641 9,656 +278
May10 090908 294.90 297.05 294.60 295.85 +8.40 7 1,479 +6
Jul10 090908 294.85 294.85 294.85 294.85 +8.40 2 1,455 +0
Total Volume and Open Interest 18,568 115,528 -581
DJIA Index(CBOT)
Sep09 090908 9418 9524 9418 9496 +79 451 11,003 +484
Dec09 090908 9373 9445 9373 9437 +81 38 1,908 +14
Mar10 090908 9377 9377 9298 9377 +79 1 754 +0
Jun10 090908 9324 9324 9245 9324 +79      
Total Volume and Open Interest 490 13,665 +498
E-mini DJIA Index(CBOT)
Sep09 090908 9410 9528 9401 9496 +79 129,722 70,939 +1,457
Dec09 090908 9350 9458 9347 9437 +81 707 1,928 +154
Mar10 090908 9377 9377 9377 9377 +79 4 35 -3
Jun10 090908 9324 9324 9324 9324 +79      
Total Volume and Open Interest 130,433 72,902 +1,608
S & P 500(CME)
Sep09 090908 1013.50 1026.80 1012.50 1025.10 +11.20 38,196 336,787 -11,918
Dec09 090908 1021.00 1021.20 1015.50 1020.70 +11.20 21,739 76,359 +16,342
Mar10 090908 1016.10 1016.10 1011.90 1016.10 +11.20 425 4,350 +15
Jun10 090908 1012.30 1012.30 1008.10 1012.30 +11.20 0 179 +0
Total Volume and Open Interest 60,360 417,680 +4,439
S & P 500 E-Mini(Globex)
Sep09 090908 1013.50 1027.00 1012.25 1025.00 +11.00 1,625,973 2,489,435 -659
Dec09 090908 1010.25 1022.50 1008.25 1020.75 +11.25 46,328 193,195 +30,140
Total Volume and Open Interest 1,672,457 2,683,268 +30,060
NASDAQ 100(CME)
Sep09 090908 1635.50 1656.00 1634.50 1655.30 +19.50 3,534 22,835 +275
Dec09 090908 1645.00 1653.00 1645.00 1653.00 +19.70 5 41 +3
Mar10 090908 1652.00 1652.00 1650.30 1652.00 +19.70 0 1 +0
Total Volume and Open Interest 3,539 22,877 +278
NASDAQ 100 E-Mini(Globex)
Sep09 090908 1635.50 1656.80 1633.80 1655.30 +19.50 280,186 353,599 +13,165
Dec09 090908 1633.00 1655.50 1631.80 1653.00 +19.70 1,730 17,644 +711
Total Volume and Open Interest 281,917 371,256 +13,876
S & P Midcap 400(CME)
Sep09 090908 659.00 662.50 656.00 662.00 +10.50 17 2,914 +6
Dec09 090908 659.80 659.80 655.00 659.80 +10.50      
Mar10 090908 657.80 657.80 657.30 657.80 +10.50      
Total Volume and Open Interest 17 2,914 +6
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090908 10315 10440 10250 10420 +85 9,984 36,746 -116
Dec09 090908 10410 10500 10405 10485 +105 426 1,415 +252
Total Volume and Open Interest 10,410 38,161 +136
Nikkei 225(SGX)
Sep09 090908 10315 10410 10300 10400 +100 71,630 245,674 +8,118
Dec09 090908 10280 10380 10270 10370 +105 11,826 55,729 +37,413
Mar10 090908 10375 10375 10375 10375 +95 0 195 +0
Total Volume and Open Interest 83,507 306,367 +48,915
CAC 40(EURONEXT)
Sep09 090908 3654.5 3678.0 3641.5 3660.5 +9.5 75,177 465,317 -19,931
Oct09 090908 3654.0 3676.5 3643.0 3660.5 +10.0 11,841 27,148 +9,213
Nov09 090908 3644.5 3644.5 3644.5 3644.5 +9.5      
Total Volume and Open Interest 87,058 495,113 -10,682
Hang Seng Index(HKFE)
Sep09 090908 20499 21102 20482 21062 +429 63,092 90,276 +1,570
Oct09 090908 20502 21081 20500 21051 +437 877 995 +282
Total Volume and Open Interest 64,583 94,115 +2,333
DAX(EUREX)
Sep09 090908 5473.0 5504.0 5454.5 5481.5 +26.5 63,442 137,111 -5,078
Dec09 090908 5472.0 5503.5 5460.0 5485.0 +27.0 3,206 33,456 +2,363
Mar10 090908 5476.0 5507.0 5468.0 5488.5 +26.0 149 1,813 -18
Total Volume and Open Interest 66,797 172,380 -2,733
FT-SE 100(EURONEXT)
Sep09 090908 4950.00 4968.50 4922.50 4950.50 +22.00 59,781 631,125 -2,236
Dec09 090908 4916.00 4935.00 4893.00 4917.00 +22.00 8,962 34,295 +10,953
Mar10 090908 4886.00 4886.00 4872.50 4877.00 +21.50 4 1,169 -1
Total Volume and Open Interest 68,747 666,744 +8,716
SPI 200(SFE)
Sep09 090908 4474.0 4534.0 4467.0 4533.0 +66.0 29,604 205,925 +791
Dec09 090908 4484.0 4543.0 4484.0 4543.0 +68.0 933 5,375 +473
Mar10 090908 4512.0 4530.0 4512.0 4530.0 +69.0 9 4,569 +3
Total Volume and Open Interest 30,548 217,074 +1,267
GSCI(CME)
Sep09 090908 449.50 455.50 447.00 453.25 +16.25 788 16,359 -327
Oct09 090908 458.00 463.00 456.00 461.50 +16.50 214 359 +207
Nov09 090908 466.00 468.00 465.00 466.00 +13.00 0 1 +0
Total Volume and Open Interest 1,002 16,719 -120
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