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 Wed September 09, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090909 975.00 978.50 960.00 961.50 -7.50 303 774 -215
Nov09 090909 936.00 938.00 922.50 928.50 -8.00 90,985 259,020 +1,916
Jan10 090909 943.25 944.50 929.75 935.75 -7.50 23,359 64,536 +886
Mar10 090909 947.25 949.25 935.50 941.00 -6.25 8,639 27,320 +495
May10 090909 946.00 950.00 935.00 942.25 -3.75 5,255 22,577 +468
Jul10 090909 948.00 954.25 939.75 946.25 -3.75 7,040 24,473 +96
Aug10 090909 938.00 944.00 938.00 940.25 -3.75 314 333 +164
Sep10 090909 929.00 929.00 920.50 920.50 -4.00 34 77 -4
Nov10 090909 906.00 915.75 901.00 906.50 -2.00 2,368 23,652 +22
Jan11 090909 915.00 915.00 910.50 910.50 -2.00 8 83 +4
Mar11 090909 913.50 915.50 913.50 913.50 -2.00 0 37 +0
May11 090909 916.50 919.50 916.50 916.50 -3.00 0 2 +0
Jul11 090909 923.00 927.50 923.00 923.00 -4.50 0 14 +0
Aug11 090909 922.00 926.50 922.00 922.00 -4.50      
Total Volume and Open Interest 138,323 424,065 +3,828
Soybean Meal(CBOT)
Sep09 090909 341.60 352.00 341.00 348.80 +5.30 1,195 3,267 -627
Oct09 090909 290.90 293.30 287.10 290.80 +0.50 11,005 31,351 -581
Dec09 090909 284.80 287.90 281.10 285.30 +0.80 26,163 73,657 +1,048
Jan10 090909 282.50 286.70 276.00 284.50 +1.00 2,784 10,503 +74
Mar10 090909 281.10 286.70 280.00 283.90 +1.20 1,695 10,281 +80
May10 090909 281.00 285.90 278.60 283.30 +2.10 1,629 11,888 +653
Jul10 090909 282.90 287.80 280.70 285.00 +2.30 811 6,875 -27
Aug10 090909 283.50 288.00 283.50 285.00 +2.30 239 1,813 +15
Sep10 090909 281.60 283.80 273.50 281.00 +1.80 351 1,520 +186
Oct10 090909 272.40 272.50 267.00 269.00 +2.00 187 1,020 +141
Total Volume and Open Interest 46,588 156,522 +1,067
Soybean Oil(CBOT)
Sep09 090909 33.95 34.13 33.73 33.73 -0.50 4,888 3,273 -650
Oct09 090909 34.47 34.50 33.89 33.89 -0.51 14,972 33,039 -4,548
Dec09 090909 34.86 34.97 34.25 34.28 -0.52 32,358 119,551 -1,111
Jan10 090909 35.14 35.30 34.67 34.67 -0.52 5,696 24,395 +123
Mar10 090909 35.31 35.32 34.87 34.91 -0.49 2,916 12,243 +950
May10 090909 35.29 35.42 35.05 35.07 -0.46 664 8,328 +72
Jul10 090909 35.76 35.76 35.20 35.22 -0.44 774 7,090 -114
Aug10 090909 35.60 35.60 35.25 35.30 -0.45 8 673 +3
Sep10 090909 35.65 35.65 35.35 35.37 -0.43 4 402 +2
Oct10 090909 35.68 35.68 35.40 35.40 -0.43 2 380 +2
Total Volume and Open Interest 62,816 217,836 -5,324
Canola(WCE)
Nov09 090909 400.0 402.5 395.5 396.0 -4.0 7,903 68,740 -1,840
Jan10 090909 401.5 405.0 400.1 400.4 -4.3 232 18,813 +49
Mar10 090909 406.4 407.7 403.2 403.2 -4.0 32 2,353 +18
May10 090909 408.0 408.0 408.0 408.0 -4.0 2 563 +2
Jul10 090909 408.0 408.0 408.0 408.0 -4.0 0 735 +0
Total Volume and Open Interest 8,169 91,330 -1,771
Corn(CBOT)
Sep09 090909 302.75 307.50 300.75 305.50 +2.75 6,103 5,649 -2,058
Dec09 090909 307.00 312.00 304.75 309.75 +2.25 89,745 522,873 -2,479
Mar10 090909 321.00 325.25 318.25 323.25 +2.25 14,221 122,200 +1,260
May10 090909 330.00 334.00 328.50 332.75 +2.25 5,945 29,585 +1,479
Jul10 090909 339.00 343.00 336.25 341.25 +2.25 4,885 65,248 +338
Sep10 090909 347.50 351.00 347.00 349.75 +2.25 995 12,383 +232
Dec10 090909 357.75 362.50 356.00 360.50 +2.75 3,224 64,418 +517
Mar11 090909 370.00 375.00 369.00 373.00 +2.75 38 1,840 +18
May11 090909 382.50 382.75 377.25 380.00 +2.75 5 186 +0
Jul11 090909 388.00 388.00 383.00 386.50 +3.50 25 1,236 +24
Total Volume and Open Interest 125,259 831,839 -668
Wheat(CBOT)
Sep09 090909 430.50 434.75 426.75 429.00 -2.50 777 674 -500
Dec09 090909 458.00 463.75 452.75 456.25 -2.75 31,703 204,516 +1,617
Mar10 090909 476.75 483.00 472.75 476.00 -2.75 5,623 40,765 -43
May10 090909 490.00 495.50 487.25 488.50 -2.75 1,587 6,265 +274
Jul10 090909 503.00 506.75 498.00 500.00 -3.00 3,268 43,781 -110
Sep10 090909 513.25 521.00 513.25 515.25 -3.25 68 672 -1
Total Volume and Open Interest 44,277 311,003 +1,440
Wheat(KCBT)
Sep09 090909 464.00 465.75 460.00 460.50 -4.50 40 49 -38
Dec09 090909 476.25 479.00 471.25 472.50 -5.50 9,030 61,673 +769
Mar10 090909 493.00 494.75 487.75 488.50 -5.75 3,180 14,872 +954
May10 090909 500.25 506.25 500.00 500.00 -5.75 686 3,122 +313
Jul10 090909 512.00 518.00 511.50 511.50 -5.75 1,563 12,254 +725
Sep10 090909 524.75 528.50 523.00 523.25 -5.50 103 897 +32
Total Volume and Open Interest 15,511 102,301 +3,366
Wheat(MGE)
Sep09 090909 465.50 474.00 465.50 474.00 +2.50 11 104 -1
Dec09 090909 485.50 490.50 482.00 486.50 -1.75 2,865 20,126 +289
Mar10 090909 500.00 506.75 499.25 502.50 -2.25 895 8,574 +70
May10 090909 512.00 519.50 512.00 515.00 -1.75 511 2,733 +212
Jul10 090909 526.50 531.25 525.25 526.50 -2.50 215 6,360 +12
Total Volume and Open Interest 5,119 42,191 +911
Oats(CBOT)
Sep09 090909 192.50 193.25 186.75 191.50 -1.50 2 1 -1
Dec09 090909 205.25 206.00 202.00 203.50 -1.50 1,805 11,973 +667
Mar10 090909 217.75 218.50 215.75 216.50 -1.50 120 1,965 +80
May10 090909 225.50 227.00 225.50 225.50 -1.50 1 8 +0
Total Volume and Open Interest 1,930 13,951 +746
Rough Rice(CBOT)
Sep09 090909 13.72 13.84 13.72 13.83 +0.09 89 318 -11
Nov09 090909 13.93 14.08 13.85 14.05 +0.10 633 7,873 +41
Jan10 090909 14.19 14.28 14.18 14.28 +0.10 57 942 +5
Mar10 090909 14.42 14.52 14.42 14.52 +0.10 11 986 +1
Total Volume and Open Interest 790 10,550 +36
Live Cattle(CME)
Oct09 090909 87.300 87.700 87.250 87.550 +0.450 20,442 89,561 -7,630
Dec09 090909 87.080 87.500 86.950 87.430 +0.545 17,000 77,779 +3,085
Feb10 090909 88.080 88.330 87.930 88.200 +0.315 5,744 34,558 +1,042
Apr10 090909 89.750 90.300 89.730 90.300 +0.620 1,939 26,930 +969
Jun10 090909 85.550 86.300 85.550 86.250 +0.700 560 9,194 -3
Aug10 090909 86.230 86.800 86.000 86.800 +0.700 22 1,701 +22
Total Volume and Open Interest 45,708 241,706 -2,515
Feeder Cattle(CME)
Sep09 090909 99.300 99.885 99.050 99.800 +0.750 640 2,767 -359
Oct09 090909 99.250 100.330 99.100 100.230 +1.050 2,597 11,485 -281
Nov09 090909 99.930 101.250 99.900 101.035 +1.150 2,171 7,934 +499
Jan10 090909 101.080 102.000 101.080 101.850 +0.770 938 2,706 +314
Mar10 090909 100.900 101.550 100.800 101.500 +0.750 43 912 +11
Apr10 090909 101.900 102.250 101.900 102.250 +0.500 3 252 -5
May10 090909 102.200 102.750 102.050 102.700 +0.500 31 533 +12
Total Volume and Open Interest 6,456 26,656 +223
Lean Hogs(CME)
Oct09 090909 51.130 51.950 51.000 51.450 +0.465 12,531 49,276 -2,856
Dec09 090909 49.285 50.050 48.850 49.650 +0.700 11,153 51,460 +215
Feb10 090909 54.900 56.400 54.900 56.235 +1.485 5,256 24,510 +159
Apr10 090909 60.000 61.900 59.900 61.830 +1.930 1,622 10,208 +690
May10 090909 65.950 67.900 65.950 67.900 +1.900 7 764 +0
Jun10 090909 69.000 70.900 69.000 70.785 +1.955 814 6,348 +204
Jul10 090909 69.000 70.400 69.000 70.350 +1.350 182 1,203 +75
Aug10 090909 67.100 68.800 67.050 68.475 +1.475 73 854 +40
Total Volume and Open Interest 31,638 144,807 -1,473
Class III Milk(CME)
Sep09 090909 12.09 12.18 12.08 12.09 +0.01 102 3,778 +5
Oct09 090909 12.16 12.28 12.16 12.23 +0.12 174 3,961 +21
Nov09 090909 12.93 13.10 12.92 13.01 +0.06 125 3,751 -32
Dec09 090909 13.15 13.35 13.13 13.23 +0.08 128 3,709 +30
Jan10 090909 13.47 13.63 13.47 13.55 +0.08 44 1,444 +10
Total Volume and Open Interest 682 23,107 +79
Cocoa(ICE)
Sep09 090909 3014 3016 3014 3016 +76 9 52 -10
Dec09 090909 2955 3046 2954 3033 +80 4,554 60,978 +1,474
Mar10 090909 3000 3064 2993 3055 +81 429 31,771 +142
May10 090909 3008 3070 3002 3067 +83 76 8,599 +47
Jul10 090909 3006 3070 3006 3070 +79 19 3,548 -1
Sep10 090909 3009 3068 3008 3068 +75 2 3,010 -2
Dec10 090909 3033 3077 3033 3077 +75 0 1,833 +0
Total Volume and Open Interest 5,089 117,040 +1,650
Coffee "C"(ICE)
Sep09 090909 122.70 123.70 122.70 123.70 +0.70 8 73 -1
Dec09 090909 124.80 126.10 124.30 125.20 +0.60 7,002 67,462 +1,012
Mar10 090909 127.40 128.85 127.40 128.15 +0.60 1,205 15,809 -163
May10 090909 130.55 130.55 129.75 130.10 +0.60 55 6,643 +7
Jul10 090909 132.30 132.40 131.95 131.95 +0.60 29 2,068 +14
Sep10 090909 133.05 134.20 133.05 133.85 +0.60 33 2,306 +19
Total Volume and Open Interest 8,426 96,145 +878
Orange Juice(ICE)
Sep09 090909 89.40 89.75 88.50 89.75 -0.25 4 166 -4
Nov09 090909 91.35 92.00 89.75 90.75 -0.65 1,270 22,599 -152
Jan10 090909 95.00 95.35 93.30 94.20 -0.60 74 1,960 +23
Mar10 090909 98.30 98.30 96.60 97.55 -0.55 79 2,667 +59
May10 090909 101.40 101.40 100.10 100.85 -0.45 21 393 +21
Jul10 090909 104.25 104.25 102.60 103.50 -0.40 17 65 +7
Total Volume and Open Interest 1,465 28,031 -46
Sugar #11(ICE)
Oct09 090909 20.72 21.39 20.63 20.99 +0.12 84,738 239,824 -23,150
Mar10 090909 22.31 22.90 22.15 22.53 +0.13 80,991 273,031 +13,265
May10 090909 21.30 21.93 21.26 21.59 +0.23 18,317 57,524 +4,732
Jul10 090909 20.05 20.75 20.05 20.42 +0.31 8,132 110,865 +35
Oct10 090909 19.37 20.05 19.37 19.71 +0.34 2,688 74,495 -64
Total Volume and Open Interest 198,804 852,078 -4,868
London Cocoa(LCE)
Sep09 090909 1862 1904 1862 1899 +42 4,591 29,790 -2,623
Dec09 090909 1895 1931 1891 1927 +42 6,971 49,491 +1,755
Mar10 090909 1893 1933 1892 1928 +45 602 32,936 +203
May10 090909 1900 1935 1898 1930 +47 453 27,933 +145
Jul10 090909 1892 1917 1885 1916 +42 5 7,670 +0
Sep10 090909 1890 1915 1886 1913 +44 3 3,605 +3
Dec10 090909 1890 1909 1890 1909 +47 0 714 +0
Total Volume and Open Interest 15,226 155,904 -701
London Sugar(LCE)
Oct09 090909 515.20 524.40 512.00 519.50 -0.50 6,919 9,535 -3,268
Dec09 090909 543.10 553.00 539.90 546.00 -0.70 6,264 24,850 +112
Mar10 090909 569.10 579.70 565.60 573.00 +1.30 2,864 21,867 +1,122
May10 090909 556.50 570.40 556.10 563.00 +0.90 236 6,384 +29
Aug10 090909 534.80 546.20 533.40 539.70 unch 222 6,146 -21
Total Volume and Open Interest 16,505 72,991 -2,026
Cotton(ICE)
Oct09 090909 58.78 59.29 58.55 58.78 unch 108 1,368 +21
Dec09 090909 60.76 61.20 60.36 60.77 +0.01 9,086 92,299 +1,135
Mar10 090909 63.40 63.50 62.85 63.25 +0.15 1,079 23,231 +75
May10 090909 64.99 64.99 64.59 64.95 +0.26 322 2,460 +183
Jul10 090909 66.15 66.40 66.15 66.35 +0.30 73 3,575 +65
Oct10 090909 68.46 68.46 68.46 68.46 +0.02 8 43 +8
Total Volume and Open Interest 10,836 126,311 +1,521
Lumber(CME)
Sep09 090909 175.0 177.5 173.5 175.5 -0.3 207 521 -166
Nov09 090909 172.3 176.9 172.1 174.4 +1.0 947 6,394 +378
Jan10 090909 194.9 197.7 193.0 196.3 +2.2 81 2,213 +11
Mar10 090909 210.0 210.0 206.7 207.0 -2.6 21 109 +8
Total Volume and Open Interest 1,259 9,251 +230
Crude Oil(NYM)
Oct09 090909 71.33 72.52 70.66 71.31 +0.21 374,237 207,719 -15,055
Nov09 090909 71.75 73.00 71.09 71.82 +0.23 152,493 180,880 +14,662
Dec09 090909 72.18 73.43 71.51 72.21 +0.21 93,057 167,543 +943
Jan10 090909 72.46 73.72 72.05 72.62 +0.17 17,456 47,867 +3,396
Feb10 090909 72.81 74.12 72.81 73.02 +0.11 6,774 28,166 +1,033
Mar10 090909 73.05 74.55 73.05 73.45 +0.06 5,665 29,944 +5
Apr10 090909 74.21 74.87 73.86 73.86 +0.04 1,481 14,617 -13
May10 090909 74.96 75.29 74.28 74.28 +0.04 2,153 13,771 -95
Jun10 090909 74.65 75.79 74.64 74.70 +0.06 13,504 77,679 +687
Jul10 090909 74.72 75.98 74.72 75.02 +0.07 3,820 31,060 +288
Aug10 090909 75.70 76.29 75.30 75.30 +0.07 761 11,104 -44
Sep10 090909 75.61 75.61 75.61 75.61 +0.10 951 19,388 -83
Oct10 090909 76.19 76.19 75.93 75.93 +0.12 1,440 9,642 +219
Nov10 090909 76.26 76.26 76.26 76.26 +0.14 1,514 11,344 +44
Dec10 090909 76.60 77.56 76.00 76.60 +0.14 19,031 99,018 +1,815
Jan11 090909 76.76 76.76 76.76 76.76 +0.13 121 9,800 +5
Total Volume and Open Interest 700,499 1,178,263 +8,399
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090909 71.300 72.500 70.675 71.300 +0.200 16,078 4,658 +22
Nov09 090909 71.700 72.900 71.100 71.825 +0.225 672 952 -62
Dec09 090909 71.800 73.300 71.800 72.200 +0.200 128 620 -37
Jan10 090909 73.600 73.600 72.625 72.625 +0.175 8 118 +1
Feb10 090909 72.750 73.025 72.750 73.025 +0.125 1 105 +1
Mar10 090909 73.450 73.450 73.450 73.450 +0.050 0 5 -1
Apr10 090909 73.850 73.850 73.850 73.850 +0.025      
May10 090909 74.275 74.275 74.275 74.275 +0.025 0 2 +0
Jun10 090909 74.975 74.975 74.700 74.700 +0.050 0 9 +0
Total Volume and Open Interest 16,887 6,553 -76
Heating Oil(NYM)
Oct09 090909 178.50 182.53 177.41 179.44 +1.19 44,580 57,571 -3,906
Nov09 090909 181.40 186.08 181.05 183.08 +1.24 15,784 45,564 +4,008
Dec09 090909 185.05 189.64 184.83 186.72 +1.28 11,631 51,750 +1,850
Jan10 090909 188.27 193.15 188.27 190.34 +1.28 3,142 26,390 +177
Feb10 090909 191.11 195.55 191.11 192.77 +1.27 2,527 16,302 +89
Mar10 090909 194.19 197.42 194.14 194.69 +1.28 2,109 14,323 +358
Apr10 090909 198.25 198.25 195.89 195.89 +1.28 1,369 10,101 +518
May10 090909 195.76 197.45 195.76 197.09 +1.23 1,584 9,435 +420
Jun10 090909 197.06 200.80 197.06 198.24 +1.18 1,726 23,140 +260
Jul10 090909 201.50 201.50 199.50 199.79 +1.13 421 5,783 +110
Aug10 090909 201.34 201.34 201.34 201.34 +1.08 279 2,473 +8
Sep10 090909 203.09 203.09 203.09 203.09 +1.08 257 5,492 +1
Total Volume and Open Interest 88,805 306,603 +4,814
Gasoline(NYMEX)
Oct09 090909 183.21 185.67 182.05 182.81 -0.08 52,111 75,180 -1,280
Nov09 090909 181.80 184.86 180.84 182.24 +0.52 17,677 44,301 +3,369
Dec09 090909 182.10 185.46 181.85 182.83 +0.72 12,153 32,293 +2
Jan10 090909 185.13 187.25 184.84 184.96 +0.85 3,313 17,939 +117
Feb10 090909 187.22 188.51 187.22 187.24 +0.92 1,924 4,460 -56
Mar10 090909 188.30 191.80 188.30 189.54 +0.97 1,006 7,449 +287
Apr10 090909 203.52 203.95 202.34 202.34 +0.97 496 5,605 -36
May10 090909 203.34 203.34 203.34 203.34 +0.97 246 3,924 +52
Jun10 090909 202.65 206.05 202.65 203.99 +1.02 977 5,923 +406
Jul10 090909 203.84 203.84 203.84 203.84 +1.02 170 1,160 +45
Total Volume and Open Interest 90,702 206,685 +2,999
e-miNY RBOB Gasoline(NYM)
Oct09 090909 182.81 182.81 182.81 182.81 -0.08 0 1 +0
Nov09 090909 182.24 182.24 182.24 182.24 +0.52      
Dec09 090909 182.83 182.83 182.83 182.83 +0.72 0 2 +0
Jan10 090909 184.96 184.96 184.96 184.96 +0.85      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090909 2.841 2.998 2.802 2.829 +0.022 128,598 166,484 -175
Nov09 090909 3.895 4.010 3.852 3.870 +0.013 43,992 105,292 -2,115
Dec09 090909 4.633 4.733 4.582 4.610 +0.018 17,440 60,371 +1,237
Jan10 090909 4.933 5.023 4.899 4.909 +0.014 13,888 63,980 +928
Feb10 090909 5.003 5.088 4.971 4.975 +0.013 1,869 23,143 +153
Mar10 090909 5.005 5.086 4.966 4.975 +0.011 4,126 37,621 +162
Apr10 090909 5.009 5.091 4.966 4.987 +0.021 3,420 39,190 -87
May10 090909 5.088 5.156 5.054 5.054 +0.018 916 21,946 +196
Jun10 090909 5.200 5.261 5.169 5.169 +0.015 714 10,068 +15
Jul10 090909 5.319 5.387 5.291 5.291 +0.010 1,118 10,720 -70
Aug10 090909 5.447 5.480 5.385 5.385 +0.009 533 8,570 +53
Sep10 090909 5.514 5.555 5.458 5.458 +0.009 794 8,083 +124
Oct10 090909 5.622 5.705 5.600 5.604 +0.008 744 23,480 +71
Nov10 090909 6.085 6.140 6.044 6.044 -0.007 197 6,269 +5
Dec10 090909 6.499 6.552 6.454 6.454 -0.007 169 13,491 +45
Jan11 090909 6.713 6.765 6.673 6.674 -0.007 142 9,362 +35
Total Volume and Open Interest 219,052 720,282 +764
Brent Crude Oil(ICE)
Oct09 090909 69.45 70.88 69.09 69.83 +0.41 146,416 92,360 -11,463
Nov09 090909 70.20 71.61 69.82 70.59 +0.44 92,766 142,134 +5,021
Dec09 090909 70.69 72.29 70.55 71.35 +0.45 60,489 124,476 +6,890
Jan10 090909 71.31 72.84 71.27 72.03 +0.46 14,155 40,901 +1,846
Feb10 090909 72.06 73.33 71.97 72.60 +0.45 5,774 22,943 -395
Mar10 090909 72.40 73.87 72.40 73.13 +0.42 4,796 17,590 +495
Apr10 090909 73.08 74.56 73.08 73.65 +0.38 3,818 12,868 +531
May10 090909 73.59 74.91 73.59 74.12 +0.34 2,538 7,328 -122
Jun10 090909 73.99 75.54 73.99 74.57 +0.33 6,443 49,096 +169
Jul10 090909 74.96 74.96 74.96 74.96 +0.32 1,442 9,854 +36
Aug10 090909 75.34 75.34 75.34 75.34 +0.31 1,131 6,431 -100
Sep10 090909 75.72 75.72 75.72 75.72 +0.31 1,284 4,141 -74
Oct10 090909 76.05 76.05 76.05 76.05 +0.29 2,400 5,784 +785
Nov10 090909 76.30 76.30 76.30 76.30 +0.29 1,533 3,679 +237
Total Volume and Open Interest 354,540 695,317 +4,166
Gas Oil(ICE)
Sep09 090909 562.00 573.00 559.25 570.25 +2.75 31,277 17,734 -11,256
Oct09 090909 571.00 581.50 567.25 579.00 +4.00 65,749 101,330 +3,767
Nov09 090909 579.25 589.50 574.50 587.00 +4.75 27,052 56,543 +2,651
Dec09 090909 583.00 597.25 582.00 594.75 +5.00 16,553 77,875 +1,928
Jan10 090909 592.50 605.75 591.25 603.25 +5.00 3,405 48,297 -161
Feb10 090909 597.75 613.50 597.75 610.75 +5.25 1,944 24,844 +47
Mar10 090909 611.50 618.75 609.25 617.00 +5.50 1,071 23,252 -405
Apr10 090909 617.75 624.25 615.75 622.50 +5.50 812 11,973 +489
May10 090909 617.25 629.50 617.00 627.75 +5.50 310 12,531 +106
Jun10 090909 621.25 634.25 621.25 632.75 +5.75 2,212 37,317 +264
Total Volume and Open Interest 153,935 531,164 -2,180
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090909 1.575 1.575 1.575 1.575 +0.006 19 564 -13
Nov09 090909 1.555 1.560 1.555 1.560 +0.015 65 440 +40
Dec09 090909 1.555 1.563 1.550 1.559 +0.013 66 372 +51
Jan10 090909 1.555 1.560 1.555 1.560 +0.006 59 660 +37
Feb10 090909 1.574 1.574 1.574 1.574 +0.008 15 405 +3
Mar10 090909 1.575 1.575 1.575 1.575 +0.006 25 514 -13
Apr10 090909 1.575 1.575 1.575 1.575 +0.010 5 506 +0
Total Volume and Open Interest 309 4,580 +132
WTI Crude Oil(ICE)
Oct09 090909 71.17 72.52 70.66 71.31 +0.21 98,226 72,680 -453
Nov09 090909 71.54 73.00 71.08 71.82 +0.23 57,789 68,344 +9,771
Dec09 090909 71.82 73.37 71.49 72.21 +0.21 32,303 72,198 -1,167
Jan10 090909 72.30 73.74 71.92 72.62 +0.17 7,391 17,149 -1,485
Feb10 090909 72.34 74.13 72.33 73.02 +0.11 2,747 15,498 -290
Mar10 090909 72.79 74.47 72.79 73.45 +0.06 2,519 11,360 +1,051
Apr10 090909 73.22 74.95 73.22 73.86 +0.04 1,187 5,613 +740
May10 090909 73.66 75.34 73.66 74.28 +0.04 830 5,535 -117
Jun10 090909 74.09 75.76 74.09 74.70 +0.06 3,226 20,397 -842
Jul10 090909 75.92 75.98 74.88 75.02 +0.07 658 26,463 +11
Aug10 090909 75.30 75.30 75.30 75.30 +0.07 548 6,619 -43
Sep10 090909 75.61 75.61 75.61 75.61 +0.10 556 8,020 -16
Oct10 090909 75.93 75.93 75.93 75.93 +0.12 279 4,934 -24
Nov10 090909 76.26 76.26 76.26 76.26 +0.14 263 4,821 +13
Dec10 090909 76.12 77.59 75.94 76.60 +0.14 6,328 57,825 -515
Jan11 090909 76.76 76.76 76.76 76.76 +0.13 230 9,376 +0
Total Volume and Open Interest 216,461 480,896 +6,764
US Dollar Index(ICE)
Sep09 090909 77.285 77.465 76.815 77.100 -0.240 22,878 19,524 -5,631
Dec09 090909 77.540 77.710 77.075 77.345 -0.245 22,086 16,612 +12,808
Mar10 090909 77.595 77.595 77.595 77.595 -0.255 2,033 2,017 +2,013
Total Volume and Open Interest 46,997 38,153 +9,190
Australian Dollar(CME)
Sep09 090909 86.13 86.66 85.62 86.08 -0.07 110,195 66,817 -14,637
Dec09 090909 85.52 86.02 84.99 85.45 -0.06 30,339 47,186 +22,727
Mar10 090909 84.71 84.76 84.71 84.71 -0.05 20 26 +10
Total Volume and Open Interest 140,569 114,045 +8,115
British Pound(CME)
Sep09 090909 164.98 165.93 164.55 165.31 +0.45 134,897 75,838 -5,109
Dec09 090909 164.94 165.92 164.55 165.31 +0.45 22,071 29,070 +13,257
Mar10 090909 165.32 165.63 164.76 165.32 +0.45 18 40 +8
Total Volume and Open Interest 157,438 105,422 +8,608
Canadian Dollar(CME)
Sep09 090909 92.64 93.08 92.28 92.50 -0.02 103,535 63,586 -8,097
Dec09 090909 92.64 93.08 92.29 92.51 -0.02 34,077 39,879 +26,437
Mar10 090909 92.67 93.03 92.45 92.50 unch 309 1,146 +227
Jun10 090909 92.87 93.04 92.43 92.47 unch 155 264 +65
Total Volume and Open Interest 138,251 105,221 +18,750
Japanese Yen(CME)
Sep09 090909 108.32 109.17 108.00 108.50 +0.17 118,788 87,221 -11,327
Dec09 090909 108.42 109.24 108.06 108.56 +0.16 26,697 28,246 +17,851
Mar10 090909 108.64 109.08 108.36 108.64 +0.15 0 72 +0
Total Volume and Open Interest 145,485 115,541 +6,524
Swiss Franc(CME)
Sep09 090909 95.57 96.31 95.33 95.96 +0.46 68,345 35,619 -3,423
Dec09 090909 95.66 96.39 95.42 96.04 +0.46 17,418 16,628 +11,880
Mar10 090909 95.55 96.23 95.55 96.13 +0.46 40 43 +25
Total Volume and Open Interest 85,803 52,290 +8,482
EuroFX(CME)
Sep09 090909 144.94 146.02 144.67 145.43 +0.54 297,778 107,568 -8,886
Dec09 090909 144.87 146.02 144.67 145.43 +0.54 51,669 41,765 +23,420
Mar10 090909 145.39 145.85 144.89 145.43 +0.54 16 404 +2
Total Volume and Open Interest 349,509 149,788 +14,581
Mexican Peso(CME)
Sep09 090909 748.0 751.0 740.2 742.2 -8.2 24,684 45,101 -4,923
Oct09 090909 737.2 745.5 737.2 737.2 -8.2      
Total Volume and Open Interest 35,985 75,528 +3,030
Brazilian Real(CME)
Oct09 090909 542.65 545.60 542.65 542.65 -2.95      
Nov09 090909 539.60 542.60 539.60 539.60 -3.00      
Dec09 090909 538.30 538.30 537.30 537.30 -2.50 13 2,358 +9
Jan10 090909 533.50 536.45 533.50 533.50 -2.95      
Total Volume and Open Interest 13 2,358 +9
30-Year T-Bonds(CBOT)
Sep09 090909 119~130 120~000 119~000 119~120 -0~020 16,790 48,186 -3,925
Dec09 090909 118~080 118~150 117~090 118~050 -0~040 176,383 708,274 +94
Mar10 090909 117~050 117~120 117~010 117~080 -0~040 18 147 +5
Total Volume and Open Interest 193,191 756,610 -3,826
10-Year T-Notes(CBOT)
Sep09 090909 118~110 118~170 118~015 118~120 -0~020 46,932 57,620 -16,213
Dec09 090909 116~290 117~045 116~180 116~300 -0~025 626,068 1,064,473 +7,427
Mar10 090909 115~300 116~005 115~300 115~300 -0~025      
Total Volume and Open Interest 673,000 1,122,093 -8,786
5-Year T-Notes(CBOT)
Sep09 090909 116~083 116~097 116~060 116~089 unch 24,135 48,535 -8,902
Dec09 090909 115~048 115~070 115~024 115~059 -0~002 314,439 776,485 +26,071
Mar10 090909 115~051 115~053 115~051 115~051 -0~002      
Total Volume and Open Interest 338,574 825,020 +17,169
2 Year T-Notes(CBOT)
Sep09 090909 108~123 109~002 108~118 108~127 +0~003 5,578 30,472 -1,586
Dec09 090909 108~038 108~047 108~034 108~045 +0~003 172,016 746,414 +10,492
Mar10 090909 108~045 108~045 108~042 108~045 +0~003      
Total Volume and Open Interest 177,594 776,886 +8,906
Eurodollars(CME)
Sep09 090909 99.692 99.702 99.692 99.698 +0.005 112,387 956,246 +9,291
Dec09 090909 99.570 99.595 99.570 99.580 +0.010 132,634 931,363 +7,103
Mar10 090909 99.350 99.380 99.345 99.370 +0.020 200,937 965,757 +9,094
Jun10 090909 99.000 99.040 98.975 99.020 +0.015 228,246 697,725 +12,921
Sep10 090909 98.595 98.650 98.580 98.635 +0.015 234,628 731,922 +15,181
Dec10 090909 98.195 98.240 98.170 98.225 +0.015 195,120 794,656 +16,281
Mar11 090909 97.810 97.860 97.790 97.845 +0.015 142,679 419,091 +5,211
Jun11 090909 97.455 97.495 97.425 97.480 +0.015 117,313 404,076 +9,205
Sep11 090909 97.130 97.180 97.105 97.165 +0.020 75,322 252,323 +4,072
Dec11 090909 96.835 96.875 96.800 96.865 +0.025 47,224 178,241 -698
Mar12 090909 96.625 96.645 96.570 96.630 +0.020 41,307 140,739 -4,997
Jun12 090909 96.415 96.425 96.355 96.410 +0.015 32,788 119,799 -85
Sep12 090909 96.240 96.245 96.175 96.230 +0.015 10,934 69,494 +339
Dec12 090909 96.055 96.065 96.000 96.055 +0.010 7,737 60,023 +214
Mar13 090909 95.950 95.950 95.885 95.940 +0.010 5,664 61,891 +745
Jun13 090909 95.825 95.825 95.760 95.815 +0.005 5,513 31,601 +966
Sep13 090909 95.660 95.705 95.645 95.700 +0.005 2,607 40,445 -95
Dec13 090909 95.545 95.575 95.515 95.565 unch 2,637 28,187 -44
Total Volume and Open Interest 1,614,881 7,049,734 +88,886
30 Day Federal Funds(CBOT)
Sep09 090909 99.845 99.848 99.842 99.845 +0.003 1,050 39,151 +411
Oct09 090909 99.825 99.835 99.825 99.830 unch 676 36,469 +52
Nov09 090909 99.825 99.830 99.820 99.825 unch 1,782 47,394 -54
Dec09 090909 99.830 99.835 99.825 99.825 unch 4,272 47,138 +988
Jan10 090909 99.810 99.815 99.805 99.810 +0.005 2,653 41,989 +160
Feb10 090909 99.740 99.750 99.735 99.745 +0.010 2,883 57,533 +675
Total Volume and Open Interest 28,580 384,680 +6,497
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 090909 99.465 99.465 99.465 99.465 unch 431 7,197 +476
Dec09 090909 99.510 99.510 99.510 99.510 +0.010 0 680 +0
Mar10 090909 99.540 99.540 99.540 99.540 +0.010 0 604 +0
Jun10 090909 99.535 99.535 99.535 99.535 +0.010      
Sep10 090909 99.495 99.495 99.495 99.495 +0.010      
Dec10 090909 99.455 99.455 99.455 99.455 +0.010      
Mar11 090909 99.370 99.370 99.370 99.370 +0.010      
Jun11 090909 99.310 99.310 99.310 99.310 +0.010      
Sep11 090909 99.310 99.310 99.310 99.310 +0.010      
Dec11 090909 99.115 99.115 99.115 99.115 +0.010      
Total Volume and Open Interest 431 8,481 +476
3-Mth Euro-Yen(SGX)
Dec09 090909 99.51 99.51 99.51 99.51 +0.01 1,439 4,023 +13
Mar10 090909 99.54 99.54 99.54 99.54 +0.01 100 3,886 +200
Jun10 090909 99.54 99.54 99.54 99.54 +0.01 0 1,902 +0
Sep10 090909 99.50 99.50 99.50 99.50 +0.01 0 482 +0
Dec10 090909 99.46 99.46 99.46 99.46 +0.01 0 422 +0
Mar11 090909 99.37 99.37 99.37 99.37 +0.01 0 412 +0
Jun11 090909 99.31 99.31 99.31 99.31 +0.01 0 52 +0
Sep11 090909 99.31 99.31 99.31 99.31 +0.01 0 51 +0
Total Volume and Open Interest 2,652 25,520 +176
Japanese Gov't Bonds(SGX)
Dec09 090909 138.61 139.02 138.58 138.97 +0.28 11,350 15,465 +477
Mar10 090909 138.74 138.74 138.74 138.74 +0.28      
Jun10 090909 138.74 138.74 138.74 138.74 +0.28      
Total Volume and Open Interest 22,098 18,950 -2,818
Euro-Bund(EUREX)
Sep09 090908 122.97 123.00 122.67 122.75 -0.16 294,224 9,329 -126,115
Dec09 090909 121.08 121.34 120.22 120.48 -0.70 700,423 838,439 +414
Mar10 090909 120.82 120.93 120.06 120.18 -0.77 27 50 +3
Total Volume and Open Interest 726,438 838,489 -8,912
Euro-Bobl(EUREX)
Sep09 090908 116.86 116.90 116.70 116.72 -0.14 246,813 35,611 -87,024
Dec09 090909 115.32 115.50 114.97 115.08 -0.26 350,247 640,459 +7,611
Mar10 090909 114.74 114.74 114.74 114.74 -0.26      
Total Volume and Open Interest 373,387 640,459 -28,000
3-Mth Euribor(EUREX)
Sep09 090909 99.235 99.240 99.235 99.235 +0.005 25 17,809 -8
Dec09 090909 99.290 99.305 99.280 99.280 unch 52 8,676 +28
Mar10 090909 99.140 99.150 99.110 99.110 -0.010 66 2,696 -50
Total Volume and Open Interest 296 36,953 -35
Long Gilt(LIFFE)
Sep09 090909 119~06 119~11 118~08 118~14 -0~23 8,120 49,628 -1,453
Dec09 090909 117~19 117~23 116~20 116~27 -0~23 111,600 247,328 +7,756
Total Volume and Open Interest 119,720 296,956 +6,303
3-Mth Short Sterling(LIFFE)
Sep09 090909 99.40 99.42 99.38 99.40 -0.01 34,077 298,055 +141
Dec09 090909 99.34 99.35 99.31 99.32 -0.03 73,653 360,814 +10,272
Mar10 090909 99.01 99.03 98.97 98.98 -0.04 48,513 343,460 +2,791
Jun10 090909 98.54 98.55 98.46 98.48 -0.06 77,713 322,667 +10,493
Sep10 090909 98.02 98.03 97.93 97.95 -0.07 58,571 283,809 +6,433
Dec10 090909 97.51 97.52 97.41 97.43 -0.08 56,997 301,489 -3,110
Total Volume and Open Interest 461,586 2,455,148 +49,893
3-Mth Euribor(LIFFE)
Sep09 090909 99.230 99.245 99.225 99.235 +0.005 66,878 582,895 -9,595
Dec09 090909 99.280 99.315 99.275 99.280 unch 107,003 652,261 +1,653
Mar10 090909 99.120 99.165 99.095 99.110 -0.010 88,678 492,113 +2,178
Total Volume and Open Interest 676,503 3,449,248 +35,852
3-Mth Aus T-Bills(SFE)
Sep09 090909 96.60 96.61 96.56 96.60 +0.01 20,079 38,967 -11,327
Dec09 090909 96.03 96.18 95.99 96.14 +0.11 39,865 335,863 +11,395
Mar10 090909 95.42 95.61 95.38 95.53 +0.11 29,962 181,378 +13,715
Jun10 090909 94.96 95.12 94.92 95.07 +0.11 10,805 98,056 +4,635
Sep10 090909 94.66 94.79 94.61 94.76 +0.10 1,959 63,994 +539
Dec10 090909 94.44 94.60 94.44 94.57 +0.10 1,465 44,340 -216
Mar11 090909 94.31 94.47 94.31 94.43 +0.10 1,806 20,783 +338
Jun11 090909 94.18 94.32 94.17 94.29 +0.09 929 19,191 +248
Sep11 090909 94.20 94.20 94.17 94.17 +0.09 90 6,552 -50
Dec11 090909 94.11 94.11 94.06 94.09 +0.10 225 2,941 +0
Total Volume and Open Interest 107,421 814,017 +19,271
10-Year Aus T-Bonds(SFE)
Sep09 090909 94.60 94.68 94.54 94.63 +0.04 49,681 309,411 -14,436
Dec09 090909 94.50 94.60 94.49 94.58 +0.06 23,655 28,137 +22,267
Total Volume and Open Interest 73,336 337,548 +7,831
3-Year Aus T-Bonds(SFE)
Sep09 090909 95.09 95.19 95.04 95.15 +0.07 141,303 366,615 -12,553
Dec09 090909 94.92 95.05 94.92 95.03 +0.08 21,088 37,367 +19,772
Total Volume and Open Interest 162,391 403,982 +7,219
Gold(CMX)
Oct09 090909 997.8 1003.4 987.8 995.9 -2.6 7,845 19,798 -258
Dec09 090909 998.8 1005.0 988.8 997.1 -2.7 165,003 321,081 +12,281
Feb10 090909 1000.7 1005.8 991.8 998.4 -2.7 3,485 21,867 +640
Apr10 090909 1003.7 1007.4 991.3 999.5 -2.8 1,667 21,760 -41
Jun10 090909 1007.3 1007.6 997.6 1000.9 -2.7 288 12,362 +33
Aug10 090909 1009.7 1009.7 1002.6 1002.6 -2.6 176 7,301 -26
Oct10 090909 1004.5 1004.5 1004.5 1004.5 -2.6 152 3,769 +41
Dec10 090909 1012.0 1012.0 999.7 1006.7 -2.6 788 12,177 +260
Feb11 090909 1009.5 1009.5 1009.5 1009.5 -2.6 0 1,012 +0
Apr11 090909 1012.6 1012.6 1012.6 1012.6 -2.5 0 447 +0
Jun11 090909 1016.1 1016.1 1016.1 1016.1 -2.4 400 8,180 -348
Total Volume and Open Interest 181,199 451,713 +13,209
Silver(CMX)
Sep09 090909 1650.0 1668.0 1624.0 1644.3 -4.5 159 596 -124
Dec09 090909 1648.5 1675.0 1625.5 1647.0 -4.0 34,136 87,779 +2,301
Mar10 090909 1673.0 1673.0 1632.5 1650.5 -4.0 1,371 8,643 +785
May10 090909 1652.4 1652.4 1652.4 1652.4 -4.1 27 2,290 +7
Jul10 090909 1665.0 1665.0 1648.5 1654.3 -4.1 46 2,821 +0
Sep10 090909 1646.0 1656.4 1646.0 1656.4 -4.1 5 2,605 +5
Dec10 090909 1670.0 1685.0 1644.0 1660.3 -4.1 107 3,791 +25
Total Volume and Open Interest 35,943 116,421 +3,003
Platinum(NYMEX)
Oct09 090909 1287.0 1300.5 1278.0 1291.4 +1.8 5,626 22,963 +214
Jan10 090909 1294.0 1305.0 1285.5 1296.4 +1.8 449 3,838 +352
Apr10 090909 1299.4 1302.0 1299.0 1302.0 +2.6 0 107 +0
Total Volume and Open Interest 6,075 26,908 +566
Palladium(NYMEX)
Sep09 090909 296.55 297.35 293.65 294.10 -3.65 9 289 -2
Dec09 090909 299.10 300.50 292.00 295.05 -3.55 1,259 21,847 +238
Mar10 090909 295.15 298.00 294.25 296.15 -3.70 5 236 +3
Total Volume and Open Interest 1,273 22,372 +239
Copper(CMX)
Sep09 090909 293.65 293.70 288.50 290.60 -2.85 657 3,594 -312
Dec09 090909 295.30 297.35 290.10 292.40 -3.20 26,621 91,480 +1,437
Mar10 090909 296.05 296.65 290.95 292.95 -3.10 2,372 10,412 +756
May10 090909 294.50 294.50 290.50 292.65 -3.20 219 1,649 +170
Jul10 090909 291.85 291.85 291.85 291.85 -3.00 23 1,459 +4
Total Volume and Open Interest 30,864 118,148 +2,620
DJIA Index(CBOT)
Sep09 090909 9481 9575 9452 9538 +42 1,091 11,048 +45
Dec09 090909 9398 9510 9398 9479 +42 125 2,030 +122
Mar10 090909 9419 9419 9377 9419 +42 0 753 -1
Jun10 090909 9366 9366 9324 9366 +42      
Total Volume and Open Interest 1,216 13,831 +166
E-mini DJIA Index(CBOT)
Sep09 090909 9492 9577 9444 9538 +42 131,740 73,773 +2,834
Dec09 090909 9428 9513 9391 9479 +42 2,078 3,138 +1,210
Mar10 090909 9453 9453 9385 9419 +42 0 17 -18
Jun10 090909 9366 9366 9366 9366 +42      
Total Volume and Open Interest 133,818 76,928 +4,026
S & P 500(CME)
Sep09 090909 1024.40 1036.20 1019.00 1032.50 +7.40 32,395 325,655 -11,132
Dec09 090909 1022.20 1032.00 1019.00 1028.10 +7.40 19,651 92,069 +15,710
Mar10 090909 1023.50 1025.10 1015.50 1023.50 +7.40 0 4,100 -250
Jun10 090909 1019.70 1021.30 1011.70 1019.70 +7.40 0 179 +0
Total Volume and Open Interest 52,046 422,008 +4,328
S & P 500 E-Mini(Globex)
Sep09 090909 1024.50 1036.25 1018.75 1032.50 +7.50 1,527,757 2,414,265 -75,170
Dec09 090909 1019.75 1031.75 1014.75 1028.00 +7.25 114,337 277,127 +83,932
Total Volume and Open Interest 1,642,108 2,691,529 +8,261
NASDAQ 100(CME)
Sep09 090909 1654.30 1677.00 1645.50 1666.00 +10.70 1,706 23,041 +206
Dec09 090909 1649.50 1674.00 1649.50 1664.00 +11.00 98 106 +65
Mar10 090909 1663.00 1664.00 1663.00 1663.00 +11.00 0 1 +0
Total Volume and Open Interest 1,804 23,148 +271
NASDAQ 100 E-Mini(Globex)
Sep09 090909 1653.80 1677.00 1645.00 1666.00 +10.70 223,373 342,095 -11,504
Dec09 090909 1651.80 1674.80 1643.30 1664.00 +11.00 8,564 22,536 +4,892
Total Volume and Open Interest 231,941 364,640 -6,616
S & P Midcap 400(CME)
Sep09 090909 662.00 673.00 660.00 669.80 +7.80 197 2,823 -91
Dec09 090909 669.50 669.50 667.70 667.70 +7.90 22 22 +22
Mar10 090909 665.70 665.70 664.80 665.70 +7.90      
Total Volume and Open Interest 219 2,845 -69
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090909 10415 10460 10300 10455 +35 34,158 26,130 -10,616
Dec09 090909 10510 10520 10375 10515 +30 23,805 20,309 +18,894
Total Volume and Open Interest 57,963 46,439 +8,278
Nikkei 225(SGX)
Sep09 090909 10415 10440 10245 10325 -75 118,306 219,683 -25,991
Dec09 090909 10380 10405 10215 10295 -75 52,375 106,998 +51,269
Mar10 090909 10305 10305 10305 10305 -70 0 195 +0
Total Volume and Open Interest 174,178 332,825 +26,458
CAC 40(EURONEXT)
Sep09 090909 3650.0 3715.5 3644.0 3707.5 +47.0 95,146 466,156 +839
Oct09 090909 3651.5 3715.0 3649.5 3708.0 +47.5 723 27,242 +94
Nov09 090909 3691.5 3691.5 3691.5 3691.5 +47.0      
Total Volume and Open Interest 95,890 496,055 +942
Hang Seng Index(HKFE)
Sep09 090909 21191 21198 20770 20822 -240 68,802 92,593 +2,317
Oct09 090909 21129 21129 20768 20820 -231 674 1,076 +81
Total Volume and Open Interest 71,148 97,915 +3,800
DAX(EUREX)
Sep09 090909 5462.0 5586.0 5449.5 5573.0 +91.5 109,816 139,115 +2,004
Dec09 090909 5473.0 5587.0 5455.0 5575.5 +90.5 8,575 39,795 +6,339
Mar10 090909 5476.0 5590.5 5461.5 5579.5 +91.0 756 2,139 +326
Total Volume and Open Interest 119,147 181,049 +8,669
FT-SE 100(EURONEXT)
Sep09 090909 4926.00 5016.50 4926.00 5000.00 +49.50 106,728 627,117 -4,008
Dec09 090909 4895.00 4983.00 4895.00 4967.00 +50.00 13,888 54,351 +20,056
Mar10 090909 4864.00 4934.00 4864.00 4926.50 +49.50 35 1,157 -12
Total Volume and Open Interest 120,653 682,778 +16,034
SPI 200(SFE)
Sep09 090909 4539.0 4559.0 4502.0 4526.0 -7.0 31,407 207,097 +1,172
Dec09 090909 4550.0 4566.0 4515.0 4538.0 -5.0 2,415 7,158 +1,783
Mar10 090909 4531.0 4541.0 4510.0 4519.0 -11.0 92 4,586 +17
Total Volume and Open Interest 33,914 220,046 +2,972
GSCI(CME)
Sep09 090909 456.50 460.50 450.00 454.60 +1.35 3,343 13,855 -2,504
Oct09 090909 464.50 468.75 457.00 463.00 +1.50 2,370 2,735 +2,376
Nov09 090909 467.50 473.00 465.90 467.50 +1.50 0 1 +0
Total Volume and Open Interest 5,713 16,591 -128
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