Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 10, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090910 974.50 979.00 961.50 973.50 +12.00 366 485 -289
Nov09 090910 926.50 935.00 925.00 926.50 -2.00 74,850 255,541 -3,479
Jan10 090910 935.00 941.50 932.00 933.50 -2.25 15,888 64,376 -160
Mar10 090910 940.00 946.50 937.00 938.75 -2.25 7,546 28,277 +957
May10 090910 941.50 948.00 937.00 938.25 -4.00 3,719 22,047 -530
Jul10 090910 944.75 952.25 941.00 941.75 -4.50 5,978 24,760 +287
Aug10 090910 936.50 940.25 936.50 936.50 -3.75 44 322 -11
Sep10 090910 922.25 922.25 920.50 921.00 +0.50 42 80 +3
Nov10 090910 905.00 915.00 905.00 910.50 +4.00 3,164 23,816 +164
Jan11 090910 912.00 915.00 912.00 915.00 +4.50 1 83 +0
Mar11 090910 917.00 917.00 913.50 917.00 +3.50 0 37 +0
May11 090910 921.00 921.00 916.50 921.00 +4.50 0 2 +0
Jul11 090910 925.00 925.00 923.00 925.00 +2.00 0 14 +0
Aug11 090910 924.00 924.00 922.00 924.00 +2.00      
Total Volume and Open Interest 111,608 421,010 -3,055
Soybean Meal(CBOT)
Sep09 090910 349.00 352.90 348.00 349.00 +0.20 1,370 2,504 -763
Oct09 090910 290.80 294.00 289.10 289.50 -1.30 9,308 30,464 -887
Dec09 090910 284.50 289.10 284.50 285.50 +0.20 21,888 72,620 -1,037
Jan10 090910 285.50 287.70 283.90 284.50 unch 1,788 10,841 +338
Mar10 090910 284.20 287.50 283.40 283.80 -0.10 2,049 10,703 +422
May10 090910 284.30 286.70 282.20 282.30 -1.00 1,258 12,185 +297
Jul10 090910 285.50 288.40 283.30 283.30 -1.70 1,433 7,178 +303
Aug10 090910 283.30 285.00 283.30 283.30 -1.70 238 1,899 +86
Sep10 090910 285.30 285.40 279.80 279.80 -1.20 86 1,529 +9
Oct10 090910 272.70 273.00 269.00 269.30 +0.30 32 1,032 +12
Total Volume and Open Interest 40,393 155,382 -1,140
Soybean Oil(CBOT)
Sep09 090910 34.00 34.00 33.62 33.70 -0.03 2,640 1,968 -1,305
Oct09 090910 33.92 34.31 33.75 33.86 -0.03 10,889 30,054 -2,985
Dec09 090910 34.30 34.75 34.13 34.25 -0.03 27,006 118,506 -1,045
Jan10 090910 34.94 35.09 34.54 34.64 -0.03 4,642 24,293 -102
Mar10 090910 34.92 35.32 34.75 34.88 -0.03 4,328 13,049 +806
May10 090910 35.10 35.34 34.95 35.05 -0.02 1,774 8,546 +218
Jul10 090910 35.51 35.63 35.09 35.21 -0.01 1,257 7,484 +394
Aug10 090910 35.38 35.39 35.19 35.31 +0.01 28 694 +21
Sep10 090910 35.50 35.50 35.40 35.40 +0.03 16 413 +11
Oct10 090910 35.55 35.55 35.45 35.45 +0.05 18 398 +18
Total Volume and Open Interest 53,459 213,924 -3,912
Canola(WCE)
Nov09 090910 396.0 402.4 396.0 398.6 +2.6 8,604 68,124 -616
Jan10 090910 403.0 405.7 400.9 402.9 +2.5 486 19,140 +327
Mar10 090910 407.0 410.0 404.4 406.1 +2.9 15 2,355 +2
May10 090910 411.6 411.6 411.6 411.6 +3.6 0 563 +0
Jul10 090910 415.6 415.6 415.6 415.6 +7.6 0 735 +0
Total Volume and Open Interest 9,107 91,044 -286
Corn(CBOT)
Sep09 090910 305.25 313.50 305.00 309.50 +4.00 2,829 4,124 -1,525
Dec09 090910 309.25 319.00 308.50 315.25 +5.50 81,306 523,047 +174
Mar10 090910 323.00 332.50 322.00 328.75 +5.50 11,609 124,532 +2,332
May10 090910 332.00 341.50 331.25 338.00 +5.25 2,645 29,559 -26
Jul10 090910 341.00 350.00 340.75 346.50 +5.25 3,093 65,379 +131
Sep10 090910 350.00 358.50 350.00 354.75 +5.00 1,368 12,414 +31
Dec10 090910 360.00 369.50 360.00 365.50 +5.00 3,229 64,453 +35
Mar11 090910 374.00 379.50 373.00 378.25 +5.25 28 1,839 -1
May11 090910 384.25 386.25 380.00 385.25 +5.25 32 188 +2
Jul11 090910 387.75 392.50 386.50 392.50 +6.00 98 1,282 +46
Total Volume and Open Interest 106,325 833,074 +1,235
Wheat(CBOT)
Sep09 090910 429.50 434.00 428.75 432.75 +3.75 333 262 -412
Dec09 090910 456.50 462.50 453.00 458.75 +2.50 30,874 203,544 -972
Mar10 090910 475.50 481.75 473.00 478.50 +2.50 4,815 41,873 +1,108
May10 090910 489.00 494.00 485.50 491.00 +2.50 1,943 6,701 +436
Jul10 090910 500.00 505.00 497.00 502.25 +2.25 3,752 44,451 +670
Sep10 090910 514.75 519.50 512.00 516.75 +1.50 57 689 +17
Total Volume and Open Interest 43,030 312,390 +1,387
Wheat(KCBT)
Sep09 090910 462.25 464.25 459.50 462.50 +2.00 31 17 -32
Dec09 090910 472.00 477.00 467.50 473.50 +1.00 10,115 62,050 +377
Mar10 090910 488.00 492.75 485.50 490.00 +1.50 2,066 15,582 +710
May10 090910 498.00 503.75 496.75 501.50 +1.50 349 3,181 +59
Jul10 090910 509.50 515.75 508.00 513.00 +1.50 1,080 12,551 +297
Sep10 090910 522.25 526.50 520.00 524.50 +1.25 138 848 -49
Total Volume and Open Interest 14,763 104,173 +1,872
Wheat(MGE)
Sep09 090910 471.25 471.25 471.25 471.25 -2.75 10 101 -3
Dec09 090910 485.75 488.00 483.00 484.50 -2.00 3,391 19,986 -140
Mar10 090910 501.00 503.50 499.25 500.25 -2.25 921 8,873 +299
May10 090910 515.00 515.75 512.00 513.00 -2.00 177 2,759 +26
Jul10 090910 526.50 527.75 523.75 524.75 -1.75 224 6,354 -6
Total Volume and Open Interest 4,868 42,384 +193
Oats(CBOT)
Sep09 090910 192.50 195.25 191.50 195.25 +3.75 16 11 +10
Dec09 090910 204.25 208.00 204.00 207.25 +3.75 679 11,875 -98
Mar10 090910 219.00 220.75 216.50 220.25 +3.75 20 1,983 +18
May10 090910 229.25 229.25 225.50 229.25 +3.75 0 8 +0
Total Volume and Open Interest 715 13,881 -70
Rough Rice(CBOT)
Sep09 090910 13.79 13.83 13.79 13.82 -0.01 23 260 -58
Nov09 090910 13.99 14.08 13.95 14.02 -0.03 216 7,883 +10
Jan10 090910 14.23 14.32 14.21 14.26 -0.02 9 942 +0
Mar10 090910 14.45 14.52 14.45 14.50 -0.02 21 996 +10
Total Volume and Open Interest 269 10,512 -38
Live Cattle(CME)
Oct09 090910 87.330 87.930 87.050 87.230 -0.320 20,691 85,227 -4,334
Dec09 090910 87.450 87.650 86.850 87.150 -0.280 19,594 80,583 +2,804
Feb10 090910 88.050 88.480 87.750 88.080 -0.120 6,088 35,373 +815
Apr10 090910 90.250 90.400 89.635 90.080 -0.220 3,464 28,272 +1,342
Jun10 090910 86.000 86.385 85.680 86.230 -0.020 1,650 10,122 +928
Aug10 090910 86.730 86.930 86.300 86.500 -0.300 87 1,705 +4
Total Volume and Open Interest 51,619 243,308 +1,602
Feeder Cattle(CME)
Sep09 090910 99.700 99.900 99.230 99.500 -0.300 1,001 2,498 -269
Oct09 090910 100.200 100.400 99.400 99.785 -0.445 2,969 10,835 -650
Nov09 090910 100.800 101.300 100.150 100.350 -0.685 2,895 8,354 +420
Jan10 090910 101.885 102.000 100.800 100.950 -0.900 644 2,913 +207
Mar10 090910 101.100 101.150 100.400 101.000 -0.500 202 1,008 +96
Apr10 090910 101.635 101.800 101.450 101.800 -0.450 32 281 +29
May10 090910 102.350 102.400 101.800 102.200 -0.500 80 573 +40
Total Volume and Open Interest 7,854 26,560 -96
Lean Hogs(CME)
Oct09 090910 52.000 54.050 51.735 52.430 +0.980 17,871 45,304 -3,972
Dec09 090910 50.080 52.235 49.650 50.700 +1.050 17,594 52,565 +1,105
Feb10 090910 56.500 58.650 56.450 56.985 +0.750 5,261 24,842 +332
Apr10 090910 61.900 63.580 61.800 62.785 +0.955 3,547 11,155 +947
May10 090910 67.680 69.385 67.680 68.885 +0.985 126 778 +14
Jun10 090910 71.000 72.400 70.785 71.750 +0.965 1,592 6,581 +233
Jul10 090910 70.350 71.430 70.250 71.250 +0.900 154 1,224 +21
Aug10 090910 69.000 70.150 68.550 69.700 +1.225 98 915 +61
Total Volume and Open Interest 46,348 143,644 -1,163
Class III Milk(CME)
Sep09 090910 12.11 12.14 12.01 12.02 -0.07 76 3,677 -101
Oct09 090910 12.26 12.42 12.22 12.33 +0.10 214 3,917 -44
Nov09 090910 13.03 13.30 12.95 13.18 +0.17 79 3,789 +38
Dec09 090910 13.23 13.50 13.23 13.42 +0.19 77 3,724 +15
Jan10 090910 13.63 13.78 13.55 13.70 +0.15 30 1,448 +4
Total Volume and Open Interest 625 23,061 -46
Cocoa(ICE)
Sep09 090910 3015 3066 2998 3045 +29 11 37 -15
Dec09 090910 3031 3085 3005 3067 +34 9,575 61,616 +638
Mar10 090910 3045 3105 3029 3090 +35 1,289 32,402 +631
May10 090910 3056 3115 3041 3102 +35 463 8,757 +158
Jul10 090910 3045 3106 3045 3103 +33 107 3,849 +301
Sep10 090910 3046 3102 3045 3102 +34 19 3,029 +19
Dec10 090910 3057 3111 3057 3111 +34 10 1,833 +0
Total Volume and Open Interest 11,474 118,772 +1,732
Coffee "C"(ICE)
Sep09 090910 123.20 123.40 122.95 123.40 -0.30 10 64 -9
Dec09 090910 125.35 126.20 123.20 124.65 -0.55 4,768 65,830 -1,632
Mar10 090910 128.15 129.00 126.30 127.60 -0.55 812 15,561 -248
May10 090910 129.50 129.55 129.15 129.50 -0.60 70 6,658 +15
Jul10 090910 131.25 131.35 131.20 131.35 -0.60 38 2,085 +17
Sep10 090910 133.15 133.20 133.15 133.20 -0.65 74 2,337 +31
Total Volume and Open Interest 5,774 94,319 -1,826
Orange Juice(ICE)
Sep09 090910 88.75 89.95 88.75 89.95 +0.20 6 160 -6
Nov09 090910 90.70 91.00 89.15 89.75 -1.00 1,211 22,517 -82
Jan10 090910 93.15 93.20 92.70 93.20 -1.00 123 2,034 +74
Mar10 090910 96.50 96.55 96.05 96.55 -1.00 158 2,784 +117
May10 090910 99.75 99.90 99.75 99.90 -0.95 49 435 +42
Jul10 090910 102.50 102.50 102.50 102.50 -1.00 20 85 +20
Total Volume and Open Interest 1,567 28,196 +165
Sugar #11(ICE)
Oct09 090910 21.10 21.88 21.00 21.79 +0.80 62,878 221,434 -18,390
Mar10 090910 22.72 23.52 22.53 23.42 +0.89 54,176 277,077 +4,046
May10 090910 21.66 22.57 21.63 22.50 +0.91 16,296 60,579 +3,055
Jul10 090910 20.50 21.44 20.50 21.36 +0.94 6,553 111,188 +323
Oct10 090910 19.94 20.63 19.85 20.63 +0.92 2,428 74,925 +430
Total Volume and Open Interest 145,441 841,630 -10,448
London Cocoa(LCE)
Sep09 090910 1899 1926 1894 1917 +18 1,694 29,074 -716
Dec09 090910 1929 1955 1913 1944 +17 5,510 49,953 +462
Mar10 090910 1912 1955 1912 1946 +18 1,603 33,160 +224
May10 090910 1932 1959 1920 1951 +21 4,905 28,799 +866
Jul10 090910 1906 1940 1906 1934 +18 1,404 8,479 +809
Sep10 090910 1901 1928 1901 1928 +15 99 3,656 +51
Dec10 090910 1896 1922 1896 1922 +13 10 724 +10
Total Volume and Open Interest 15,226 155,904 +0
London Sugar(LCE)
Dec09 090910 548.20 563.90 548.00 563.60 +17.60 3,613 25,332 +482
Mar10 090910 575.00 584.90 569.80 584.60 +11.60 2,901 22,946 +1,079
May10 090910 564.80 574.90 561.00 574.50 +11.50 1,343 6,368 -16
Aug10 090910 541.80 551.70 541.80 551.70 +12.00 647 5,931 -215
Oct10 090910 530.00 540.70 530.00 540.70 +12.00 59 3,288 -14
Total Volume and Open Interest 14,083 71,879 -1,112
Cotton(ICE)
Oct09 090910 58.79 58.99 58.06 58.99 +0.21 68 1,342 -26
Dec09 090910 60.75 61.23 60.01 60.92 +0.15 5,474 92,173 -126
Mar10 090910 63.20 63.65 62.50 63.40 +0.15 1,417 23,603 +372
May10 090910 65.06 65.07 64.42 65.07 +0.12 466 2,540 +80
Jul10 090910 66.42 66.54 65.79 66.43 +0.08 82 3,608 +33
Oct10 090910 68.02 68.02 68.02 68.02 -0.44 10 53 +10
Total Volume and Open Interest 7,943 127,022 +711
Lumber(CME)
Sep09 090910 175.0 177.3 174.0 175.0 -0.5 69 460 -61
Nov09 090910 174.8 177.2 173.4 177.1 +2.7 337 6,375 -19
Jan10 090910 196.5 198.4 196.0 197.9 +1.6 50 2,213 +0
Mar10 090910 209.0 210.0 206.0 209.0 +2.0 12 113 +4
Total Volume and Open Interest 471 9,174 -77
Crude Oil(NYM)
Oct09 090910 71.64 72.44 70.86 71.94 +0.63 331,984 194,469 -13,250
Nov09 090910 72.03 72.89 71.27 72.27 +0.45 142,420 200,952 +20,072
Dec09 090910 72.67 73.27 71.66 72.61 +0.40 98,671 173,020 +5,477
Jan10 090910 73.00 73.53 72.07 72.97 +0.35 22,038 50,874 +3,007
Feb10 090910 73.74 73.74 72.60 73.37 +0.35 10,696 27,536 -630
Mar10 090910 73.61 74.16 73.00 73.83 +0.38 9,126 30,617 +673
Apr10 090910 74.45 74.45 73.38 74.27 +0.41 3,850 14,946 +329
May10 090910 74.13 74.72 74.13 74.72 +0.44 4,114 14,039 +268
Jun10 090910 75.42 75.50 74.23 75.18 +0.48 23,880 77,922 +243
Jul10 090910 75.10 75.58 74.68 75.54 +0.52 9,700 29,563 -1,497
Aug10 090910 75.00 76.00 75.00 75.82 +0.52 2,725 11,105 +1
Sep10 090910 75.59 76.12 75.59 76.12 +0.51 1,135 19,182 -206
Oct10 090910 76.43 76.43 76.43 76.43 +0.50 985 9,616 -26
Nov10 090910 76.75 76.75 76.75 76.75 +0.49 1,816 11,153 -191
Dec10 090910 77.44 77.44 76.10 77.08 +0.48 22,607 101,076 +2,058
Jan11 090910 77.24 77.24 77.24 77.24 +0.48 1,124 9,754 -46
Total Volume and Open Interest 693,318 1,193,137 +14,874
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090910 71.700 72.500 70.850 71.950 +0.650 10,777 4,447 -211
Nov09 090910 72.050 72.850 71.350 72.275 +0.450 348 923 -29
Dec09 090910 72.775 73.175 71.775 72.600 +0.400 91 604 -16
Jan10 090910 72.550 72.975 72.550 72.975 +0.350 3 117 -1
Feb10 090910 73.300 73.600 73.300 73.375 +0.350 1 105 +0
Mar10 090910 73.825 73.825 73.825 73.825 +0.375 0 5 +0
Apr10 090910 74.275 74.275 74.275 74.275 +0.425      
May10 090910 74.725 74.725 74.725 74.725 +0.450 0 2 +0
Jun10 090910 75.175 75.175 75.175 75.175 +0.475 1 9 +0
Total Volume and Open Interest 11,221 6,296 -257
Heating Oil(NYM)
Oct09 090910 179.00 179.23 178.75 178.85 -0.59 38,228 57,252 -319
Nov09 090910 183.50 184.63 180.40 182.66 -0.42 14,610 48,005 +2,441
Dec09 090910 188.02 188.17 184.38 186.44 -0.28 10,303 51,325 -425
Jan10 090910 191.36 191.36 188.00 190.21 -0.13 4,064 26,837 +447
Feb10 090910 192.50 193.78 190.88 192.68 -0.09 2,862 16,426 +124
Mar10 090910 195.51 195.99 192.60 194.68 -0.01 2,957 14,206 -117
Apr10 090910 196.42 197.12 195.46 196.03 +0.14 2,195 10,248 +147
May10 090910 197.45 197.45 197.38 197.38 +0.29 1,800 9,313 -122
Jun10 090910 199.04 199.72 198.50 198.63 +0.39 3,180 22,793 -347
Jul10 090910 200.23 200.23 200.23 200.23 +0.44 1,274 6,173 +390
Aug10 090910 201.83 201.83 201.83 201.83 +0.49 1,121 2,742 +269
Sep10 090910 202.00 203.63 202.00 203.63 +0.54 831 5,746 +254
Total Volume and Open Interest 88,944 309,658 +3,055
Gasoline(NYMEX)
Oct09 090910 183.00 184.00 177.91 180.36 -2.45 41,034 71,616 -3,564
Nov09 090910 182.50 183.50 178.20 180.86 -1.38 20,380 49,972 +5,671
Dec09 090910 182.96 184.02 179.50 182.12 -0.71 8,721 32,211 -82
Jan10 090910 184.16 186.00 181.81 184.57 -0.39 3,754 18,953 +1,014
Feb10 090910 187.25 188.50 187.06 187.06 -0.18 1,336 4,783 +323
Mar10 090910 188.66 191.00 188.66 189.53 -0.01 1,603 8,377 +928
Apr10 090910 202.75 202.82 199.80 202.48 +0.14 602 5,739 +134
May10 090910 203.33 203.43 200.79 203.43 +0.09 538 3,815 -109
Jun10 090910 204.60 204.60 201.45 204.08 +0.09 415 6,010 +87
Jul10 090910 203.65 203.98 203.65 203.98 +0.14 52 1,161 +1
Total Volume and Open Interest 78,786 211,134 +4,449
e-miNY RBOB Gasoline(NYM)
Oct09 090910 180.36 180.36 180.36 180.36 -2.45 0 1 +0
Nov09 090910 180.86 180.86 180.86 180.86 -1.38      
Dec09 090910 182.12 182.12 182.12 182.12 -0.71 0 2 +0
Jan10 090910 184.57 184.57 184.57 184.57 -0.39      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090910 2.845 3.320 2.740 3.256 +0.427 117,221 170,271 +3,787
Nov09 090910 3.924 4.303 3.792 4.249 +0.379 44,791 112,654 +7,362
Dec09 090910 4.643 5.014 4.541 4.956 +0.346 16,694 60,806 +435
Jan10 090910 4.960 5.275 4.842 5.237 +0.328 14,990 66,506 +2,526
Feb10 090910 4.999 5.327 4.908 5.299 +0.324 2,076 23,107 -36
Mar10 090910 4.995 5.335 4.910 5.300 +0.325 6,086 38,355 +734
Apr10 090910 4.991 5.330 4.928 5.300 +0.313 3,653 38,564 -626
May10 090910 5.063 5.374 5.005 5.355 +0.301 1,112 21,689 -257
Jun10 090910 5.170 5.485 5.115 5.462 +0.293 412 10,180 +112
Jul10 090910 5.296 5.597 5.247 5.579 +0.288 388 10,841 +121
Aug10 090910 5.385 5.681 5.346 5.671 +0.286 212 8,703 +133
Sep10 090910 5.466 5.753 5.455 5.742 +0.284 289 8,181 +98
Oct10 090910 5.608 5.900 5.550 5.887 +0.283 1,849 23,612 +132
Nov10 090910 6.051 6.315 6.000 6.302 +0.258 327 6,335 +66
Dec10 090910 6.446 6.722 6.400 6.702 +0.248 133 13,509 +18
Jan11 090910 6.650 6.940 6.650 6.922 +0.248 266 9,287 -75
Total Volume and Open Interest 210,705 734,846 +14,564
Brent Crude Oil(ICE)
Oct09 090910 70.06 70.70 69.11 69.86 +0.03 135,429 80,339 -12,021
Nov09 090910 70.82 71.43 69.87 70.65 +0.06 104,732 145,558 +3,424
Dec09 090910 71.60 72.17 70.66 71.44 +0.09 60,924 133,203 +8,727
Jan10 090910 72.68 72.77 71.37 72.11 +0.08 11,971 43,164 +2,263
Feb10 090910 73.24 73.32 71.98 72.70 +0.10 5,136 22,635 -308
Mar10 090910 73.76 73.79 72.53 73.26 +0.13 4,684 17,543 -47
Apr10 090910 74.25 74.31 73.18 73.82 +0.17 2,626 13,128 +260
May10 090910 74.71 74.80 73.67 74.33 +0.21 2,289 7,151 -177
Jun10 090910 75.13 75.26 74.12 74.82 +0.25 4,925 49,600 +504
Jul10 090910 75.25 75.25 75.25 75.25 +0.29 482 9,823 -31
Aug10 090910 75.65 75.65 75.64 75.64 +0.30 365 6,399 -32
Sep10 090910 76.01 76.01 76.01 76.01 +0.29 421 4,138 -3
Oct10 090910 76.34 76.34 76.34 76.34 +0.29 1,888 6,248 +464
Nov10 090910 76.60 76.60 76.60 76.60 +0.30 1,201 3,895 +216
Total Volume and Open Interest 347,056 697,532 +2,215
Gas Oil(ICE)
Sep09 090910 565.50 570.25 561.50 570.25 unch 26,904 5,068 -12,666
Oct09 090910 574.50 578.75 564.50 567.75 -11.25 84,151 96,194 -5,136
Nov09 090910 582.75 586.00 573.50 576.50 -10.50 41,256 65,431 +8,888
Dec09 090910 592.50 593.25 582.00 585.25 -9.50 28,745 84,292 +6,417
Jan10 090910 600.00 601.25 591.25 594.25 -9.00 10,571 48,161 -136
Feb10 090910 609.25 609.50 598.50 602.00 -8.75 5,843 24,741 -103
Mar10 090910 614.50 615.75 605.00 608.25 -8.75 4,773 22,249 -1,003
Apr10 090910 619.50 621.25 611.00 613.75 -8.75 1,707 12,013 +40
May10 090910 624.75 624.75 619.00 619.00 -8.75 2,405 12,386 -145
Jun10 090910 630.00 631.00 621.25 623.75 -9.00 4,062 36,949 -368
Total Volume and Open Interest 216,956 528,993 -2,171
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090910 1.576 1.595 1.576 1.592 +0.017 16 558 -6
Nov09 090910 1.575 1.580 1.575 1.577 +0.017 14 438 -2
Dec09 090910 1.573 1.582 1.573 1.579 +0.020 9 379 +7
Jan10 090910 1.574 1.580 1.570 1.579 +0.019 9 664 +4
Feb10 090910 1.594 1.594 1.594 1.594 +0.020 5 410 +5
Mar10 090910 1.595 1.599 1.595 1.596 +0.021 10 520 +6
Apr10 090910 1.595 1.595 1.595 1.595 +0.020 5 506 +0
Total Volume and Open Interest 122 4,629 +49
WTI Crude Oil(ICE)
Oct09 090910 71.73 72.44 70.86 71.94 +0.63 90,140 62,649 -10,031
Nov09 090910 72.15 72.87 71.28 72.27 +0.45 57,582 78,512 +10,168
Dec09 090910 72.80 73.26 71.68 72.61 +0.40 29,979 74,043 +1,845
Jan10 090910 72.83 73.36 72.32 72.97 +0.35 6,067 17,501 +352
Feb10 090910 72.74 73.74 72.74 73.37 +0.35 3,733 15,117 -381
Mar10 090910 73.14 74.16 73.14 73.83 +0.38 2,576 11,776 +416
Apr10 090910 73.53 74.55 73.53 74.27 +0.41 1,728 5,531 -82
May10 090910 73.94 74.97 73.94 74.72 +0.44 1,729 5,709 +174
Jun10 090910 74.52 75.38 74.36 75.18 +0.48 5,569 21,052 +655
Jul10 090910 75.54 75.54 75.54 75.54 +0.52 1,880 26,269 -194
Aug10 090910 75.20 75.82 75.20 75.82 +0.52 582 6,774 +155
Sep10 090910 75.50 76.12 75.50 76.12 +0.51 289 7,975 -45
Oct10 090910 76.43 76.43 76.43 76.43 +0.50 278 4,922 -12
Nov10 090910 76.75 76.75 76.75 76.75 +0.49 260 4,805 -16
Dec10 090910 77.12 77.25 76.15 77.08 +0.48 7,073 58,876 +1,051
Jan11 090910 77.24 77.24 77.24 77.24 +0.48 206 9,376 +0
Total Volume and Open Interest 210,558 485,619 +4,723
US Dollar Index(ICE)
Sep09 090910 77.055 77.230 76.710 76.830 -0.270 14,366 14,867 -4,657
Dec09 090910 77.295 77.490 76.960 77.085 -0.260 14,888 23,803 +7,191
Mar10 090910 77.500 77.500 77.175 77.335 -0.260 0 2,017 +0
Total Volume and Open Interest 29,254 40,687 +2,534
Australian Dollar(CME)
Sep09 090910 86.23 86.45 85.43 86.28 +0.20 79,889 59,529 -7,288
Dec09 090910 85.60 85.83 84.81 85.66 +0.21 45,788 67,239 +20,053
Mar10 090910 84.71 84.95 84.71 84.95 +0.24 0 26 +0
Total Volume and Open Interest 125,677 126,810 +12,765
British Pound(CME)
Sep09 090910 165.45 166.88 164.81 166.64 +1.33 93,575 65,042 -10,796
Dec09 090910 165.48 166.87 164.81 166.62 +1.31 42,995 42,302 +13,232
Mar10 090910 166.62 166.64 165.03 166.62 +1.30 0 40 +0
Total Volume and Open Interest 136,570 107,406 +1,984
Canadian Dollar(CME)
Sep09 090910 92.68 92.85 91.89 92.69 +0.19 69,183 56,174 -7,412
Dec09 090910 92.66 92.89 91.92 92.71 +0.20 30,348 53,224 +13,345
Mar10 090910 92.29 92.70 92.03 92.70 +0.20 171 1,168 +22
Jun10 090910 92.67 92.67 92.02 92.67 +0.20 136 350 +86
Total Volume and Open Interest 99,963 111,340 +6,119
Japanese Yen(CME)
Sep09 090910 108.70 109.38 108.38 109.02 +0.52 115,216 73,663 -13,558
Dec09 090910 108.78 109.44 108.45 109.09 +0.53 55,668 60,162 +31,916
Mar10 090910 109.17 109.24 108.64 109.17 +0.53 0 72 +0
Total Volume and Open Interest 170,884 133,899 +18,358
Swiss Franc(CME)
Sep09 090910 96.08 96.54 95.54 96.28 +0.32 32,967 31,156 -4,463
Dec09 090910 96.17 96.62 95.61 96.36 +0.32 13,359 23,251 +6,623
Mar10 090910 96.46 96.46 96.00 96.46 +0.33 75 69 +26
Total Volume and Open Interest 46,401 54,476 +2,186
EuroFX(CME)
Sep09 090910 145.63 146.14 145.03 145.83 +0.40 199,920 80,116 -27,452
Dec09 090910 145.67 146.13 145.02 145.83 +0.40 87,371 72,598 +30,833
Mar10 090910 145.32 145.98 145.25 145.82 +0.39 105 406 +2
Total Volume and Open Interest 287,400 153,173 +3,385
Mexican Peso(CME)
Sep09 090910 744.8 748.5 738.0 746.8 +4.5 27,841 34,145 -10,956
Oct09 090910 741.8 741.8 737.2 741.8 +4.5      
Total Volume and Open Interest 46,701 74,994 -534
Brazilian Real(CME)
Oct09 090910 548.20 548.20 542.65 548.20 +5.55      
Nov09 090910 545.45 545.45 539.60 545.45 +5.85      
Dec09 090910 544.40 545.00 543.00 543.00 +5.70 191 2,528 +170
Jan10 090910 539.60 539.60 533.50 539.60 +6.10      
Total Volume and Open Interest 191 2,528 +170
30-Year T-Bonds(CBOT)
Sep09 090910 119~110 121~120 119~090 121~120 +2~000 24,699 33,272 -14,914
Dec09 090910 118~070 120~070 118~010 120~060 +2~010 203,499 698,473 -9,801
Mar10 090910 118~000 119~090 117~080 119~090 +2~010 16 149 +2
Total Volume and Open Interest 228,214 731,897 -24,713
10-Year T-Notes(CBOT)
Sep09 090910 118~110 119~115 118~095 119~090 +0~290 18,236 47,203 -10,417
Dec09 090910 117~005 118~000 116~255 117~290 +0~310 696,492 1,072,471 +7,998
Mar10 090910 116~290 116~290 115~300 116~290 +0~310      
Total Volume and Open Interest 714,728 1,119,674 -2,419
5-Year T-Notes(CBOT)
Sep09 090910 116~088 117~029 116~081 117~014 +0~053 16,681 36,840 -11,695
Dec09 090910 115~064 115~126 115~050 115~116 +0~057 331,860 771,123 -5,362
Mar10 090910 115~108 115~108 115~051 115~108 +0~057      
Total Volume and Open Interest 348,541 807,963 -17,057
2 Year T-Notes(CBOT)
Sep09 090910 108~127 109~011 108~121 109~010 +0~011 3,938 30,856 +384
Dec09 090910 108~045 108~061 108~040 108~058 +0~013 146,042 739,745 -6,669
Mar10 090910 108~058 108~058 108~045 108~058 +0~013      
Total Volume and Open Interest 149,980 770,601 -6,285
Eurodollars(CME)
Sep09 090910 99.700 99.705 99.690 99.695 -0.003 122,534 930,771 -25,475
Dec09 090910 99.585 99.595 99.565 99.570 -0.010 133,171 951,538 +20,175
Mar10 090910 99.370 99.400 99.355 99.380 +0.010 162,909 970,581 +4,824
Jun10 090910 99.020 99.090 99.000 99.070 +0.050 189,159 686,980 -10,745
Sep10 090910 98.635 98.735 98.615 98.715 +0.080 213,696 728,472 -3,450
Dec10 090910 98.230 98.345 98.205 98.320 +0.095 205,687 800,810 +6,154
Mar11 090910 97.855 97.970 97.825 97.950 +0.105 129,292 416,123 -2,968
Jun11 090910 97.490 97.620 97.460 97.595 +0.115 115,240 404,244 +168
Sep11 090910 97.175 97.305 97.150 97.285 +0.120 64,594 257,841 +5,518
Dec11 090910 96.865 97.010 96.850 96.990 +0.125 51,059 181,570 +3,329
Mar12 090910 96.635 96.775 96.615 96.760 +0.130 36,960 142,896 +2,157
Jun12 090910 96.415 96.560 96.400 96.540 +0.130 34,335 119,359 -440
Sep12 090910 96.240 96.385 96.230 96.365 +0.135 11,460 67,393 -2,101
Dec12 090910 96.080 96.215 96.080 96.195 +0.140 6,976 58,448 -1,575
Mar13 090910 95.970 96.105 95.970 96.085 +0.145 6,971 61,889 -2
Jun13 090910 95.840 95.985 95.840 95.965 +0.150 4,697 31,423 -178
Sep13 090910 95.695 95.880 95.695 95.850 +0.150 2,525 40,027 -418
Dec13 090910 95.615 95.750 95.610 95.720 +0.155 1,492 28,088 -99
Total Volume and Open Interest 1,512,915 7,051,311 +1,577
30 Day Federal Funds(CBOT)
Sep09 090910 99.845 99.848 99.845 99.845 unch 631 39,429 +278
Oct09 090910 99.830 99.835 99.830 99.830 unch 1,026 36,722 +253
Nov09 090910 99.830 99.830 99.825 99.825 unch 1,743 47,648 +254
Dec09 090910 99.830 99.830 99.825 99.825 unch 2,454 48,404 +1,266
Jan10 090910 99.815 99.815 99.805 99.810 unch 2,770 43,166 +1,177
Feb10 090910 99.750 99.755 99.740 99.745 unch 3,453 57,056 -477
Total Volume and Open Interest 21,659 387,758 +3,078
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 090910 99.465 99.465 99.465 99.465 unch 0 6,948 -249
Dec09 090910 99.510 99.510 99.510 99.510 unch 0 548 -132
Mar10 090910 99.540 99.540 99.540 99.540 unch 0 804 +200
Jun10 090910 99.535 99.535 99.535 99.535 unch      
Sep10 090910 99.495 99.495 99.495 99.495 unch      
Dec10 090910 99.455 99.455 99.455 99.455 unch      
Mar11 090910 99.370 99.370 99.370 99.370 unch      
Jun11 090910 99.310 99.310 99.310 99.310 unch      
Sep11 090910 99.310 99.310 99.310 99.310 unch      
Dec11 090910 99.115 99.115 99.115 99.115 unch      
Total Volume and Open Interest 0 8,300 -181
3-Mth Euro-Yen(SGX)
Dec09 090910 99.51 99.51 99.51 99.51 unch 384 3,937 -86
Mar10 090910 99.54 99.54 99.54 99.54 unch 200 3,886 +0
Jun10 090910 99.54 99.54 99.54 99.54 unch 0 1,902 +0
Sep10 090910 99.50 99.50 99.50 99.50 unch 0 582 +100
Dec10 090910 99.46 99.46 99.46 99.46 unch 0 422 +0
Mar11 090910 99.37 99.37 99.37 99.37 unch 0 412 +0
Jun11 090910 99.31 99.31 99.31 99.31 unch 0 52 +0
Sep11 090910 99.31 99.31 99.31 99.31 unch 0 51 +0
Total Volume and Open Interest 1,029 25,789 +269
Japanese Gov't Bonds(SGX)
Dec09 090910 139.00 139.07 138.71 138.91 -0.06 3,991 15,171 -294
Mar10 090910 138.68 138.68 138.68 138.68 -0.06      
Jun10 090910 138.68 138.68 138.68 138.68 -0.06      
Total Volume and Open Interest 6,334 15,171 -3,779
Euro-Bund(EUREX)
Sep09 090908 122.97 123.00 122.67 122.75 -0.16 294,224 9,329 -126,115
Dec09 090910 120.42 121.27 120.17 120.90 +0.42 968,874 843,450 +5,011
Mar10 090910 120.09 120.61 120.09 120.57 +0.39 142 53 +3
Total Volume and Open Interest 969,016 843,503 +5,014
Euro-Bobl(EUREX)
Sep09 090908 116.86 116.90 116.70 116.72 -0.14 246,813 35,611 -87,024
Dec09 090910 115.10 115.56 115.03 115.37 +0.29 487,680 635,041 -5,418
Mar10 090910 115.03 115.03 115.03 115.03 +0.29      
Total Volume and Open Interest 487,680 635,041 -5,418
3-Mth Euribor(EUREX)
Sep09 090910 99.235 99.235 99.230 99.230 -0.005 2,220 16,370 -1,439
Dec09 090910 99.285 99.295 99.280 99.295 +0.015 2,031 9,734 +1,058
Mar10 090910 99.125 99.145 99.125 99.140 +0.030 256 2,772 +76
Total Volume and Open Interest 4,512 36,653 -300
Long Gilt(LIFFE)
Sep09 090910 118~12 119~10 118~07 119~04 +0~21 13,532 44,700 -4,928
Dec09 090910 116~25 117~23 116~18 117~16 +0~22 98,931 245,811 -1,517
Total Volume and Open Interest 112,463 290,511 -6,445
3-Mth Short Sterling(LIFFE)
Sep09 090910 99.39 99.45 99.36 99.38 -0.02 50,587 293,365 -4,690
Dec09 090910 99.33 99.39 99.30 99.36 +0.04 92,396 367,115 +6,301
Mar10 090910 98.98 99.07 98.97 99.05 +0.07 47,240 345,458 +1,998
Jun10 090910 98.49 98.61 98.48 98.58 +0.10 77,439 328,661 +5,994
Sep10 090910 97.96 98.10 97.95 98.07 +0.12 70,213 295,540 +11,731
Dec10 090910 97.45 97.58 97.43 97.55 +0.12 72,633 292,241 -9,248
Total Volume and Open Interest 516,049 2,472,030 +16,882
3-Mth Euribor(LIFFE)
Sep09 090910 99.235 99.240 99.230 99.230 -0.005 55,398 577,413 -5,482
Dec09 090910 99.280 99.305 99.275 99.295 +0.015 169,005 665,763 +13,502
Mar10 090910 99.110 99.155 99.105 99.140 +0.030 140,154 498,220 +6,107
Total Volume and Open Interest 944,595 3,499,631 +50,383
3-Mth Aus T-Bills(SFE)
Sep09 090910 96.59 96.61 96.52 96.56 -0.04 14,880 1,360 -37,607
Dec09 090910 96.13 96.30 96.12 96.26 +0.12 45,521 337,351 +1,488
Mar10 090910 95.54 95.74 95.51 95.67 +0.14 23,648 186,868 +5,490
Jun10 090910 95.08 95.27 95.04 95.18 +0.11 11,142 97,391 -665
Sep10 090910 94.77 94.94 94.72 94.85 +0.09 3,917 63,418 -576
Dec10 090910 94.57 94.74 94.54 94.65 +0.08 2,039 44,719 +379
Mar11 090910 94.42 94.54 94.42 94.50 +0.07 1,310 21,197 +414
Jun11 090910 94.30 94.45 94.25 94.38 +0.09 322 19,182 -9
Sep11 090910 94.18 94.24 94.18 94.24 +0.07 225 6,615 +63
Dec11 090910 94.09 94.14 94.09 94.14 +0.05 178 2,972 +31
Total Volume and Open Interest 103,244 783,051 -30,966
10-Year Aus T-Bonds(SFE)
Sep09 090910 94.63 94.65 94.58 94.61 -0.02 85,693 310,721 +1,310
Dec09 090910 94.57 94.59 94.54 94.57 -0.01 57,887 78,873 +50,736
Total Volume and Open Interest 143,580 389,594 +52,046
3-Year Aus T-Bonds(SFE)
Sep09 090910 95.17 95.29 95.14 95.24 +0.08 161,531 368,851 +2,236
Dec09 090910 95.03 95.16 95.01 95.11 +0.09 63,572 91,714 +54,347
Total Volume and Open Interest 225,103 460,565 +56,583
Gold(CMX)
Oct09 090910 993.0 999.0 982.2 995.7 -0.2 4,705 20,156 +358
Dec09 090910 993.5 1000.5 983.2 996.8 -0.3 126,494 327,656 +6,575
Feb10 090910 996.0 1001.0 985.0 998.0 -0.4 939 21,738 -129
Apr10 090910 998.4 1002.7 985.8 999.0 -0.5 1,765 21,745 -15
Jun10 090910 998.6 1001.6 998.6 1000.2 -0.7 227 12,400 +38
Aug10 090910 996.0 1002.2 996.0 1001.7 -0.9 50 7,312 +11
Oct10 090910 1003.4 1003.4 1003.4 1003.4 -1.1 10 3,768 -1
Dec10 090910 1005.2 1007.4 996.8 1005.5 -1.2 493 12,318 +141
Feb11 090910 1008.1 1008.1 1008.1 1008.1 -1.4 0 1,012 +0
Apr11 090910 1010.9 1010.9 1010.9 1010.9 -1.7 0 447 +0
Jun11 090910 1014.1 1014.1 1014.1 1014.1 -2.0 111 8,180 +0
Total Volume and Open Interest 135,131 458,828 +7,115
Silver(CMX)
Sep09 090910 1636.0 1668.5 1611.5 1665.0 +20.7 423 556 -40
Dec09 090910 1635.5 1673.0 1606.0 1667.0 +20.0 30,913 88,547 +768
Mar10 090910 1637.5 1674.5 1614.0 1670.4 +19.9 1,212 9,221 +578
May10 090910 1672.3 1672.3 1672.3 1672.3 +19.9 154 2,348 +58
Jul10 090910 1615.5 1677.0 1615.5 1674.2 +19.9 105 2,738 -83
Sep10 090910 1676.1 1676.1 1676.1 1676.1 +19.7 38 2,636 +31
Dec10 090910 1669.0 1684.0 1645.0 1679.6 +19.3 56 3,811 +20
Total Volume and Open Interest 33,008 117,749 +1,328
Platinum(NYMEX)
Oct09 090910 1286.1 1292.5 1276.0 1289.7 -1.7 3,328 23,223 +260
Jan10 090910 1297.0 1297.0 1283.9 1294.7 -1.7 528 4,157 +319
Apr10 090910 1300.2 1300.2 1300.2 1300.2 -1.8 13 120 +13
Total Volume and Open Interest 3,869 27,500 +592
Palladium(NYMEX)
Sep09 090910 292.05 292.05 292.05 292.05 -2.05 20 295 +6
Dec09 090910 296.00 296.00 292.10 293.45 -1.60 1,243 21,827 -20
Mar10 090910 294.15 294.55 294.15 294.55 -1.60 186 243 +7
Total Volume and Open Interest 1,449 22,365 -7
Copper(CMX)
Sep09 090910 292.75 292.75 282.00 285.95 -4.65 668 3,322 -272
Dec09 090910 290.25 295.65 283.25 287.65 -4.75 18,363 92,129 +649
Mar10 090910 292.65 295.45 284.35 288.50 -4.45 2,032 11,015 +603
May10 090910 293.35 293.35 286.95 288.30 -4.35 299 1,760 +111
Jul10 090910 286.10 287.50 286.10 287.50 -4.35 24 1,459 +0
Total Volume and Open Interest 22,228 119,838 +1,690
DJIA Index(CBOT)
Sep09 090910 9530 9630 9515 9605 +67 600 11,012 -36
Dec09 090910 9498 9570 9448 9544 +65 77 2,015 -15
Mar10 090910 9520 9520 9486 9486 +67 0 753 +0
Jun10 090910 9430 9430 9366 9430 +64      
Total Volume and Open Interest 677 13,780 -51
E-mini DJIA Index(CBOT)
Sep09 090910 9536 9632 9504 9605 +67 162,669 76,217 +2,444
Dec09 090910 9479 9572 9443 9544 +65 9,371 9,212 +6,074
Mar10 090910 9451 9486 9406 9486 +67 2 17 +0
Jun10 090910 9430 9430 9430 9430 +64      
Total Volume and Open Interest 172,042 85,446 +8,518
S & P 500(CME)
Sep09 090910 1032.40 1044.00 1028.00 1041.70 +9.20 74,418 290,350 -35,305
Dec09 090910 1029.00 1039.30 1023.20 1037.40 +9.30 60,440 130,531 +38,462
Mar10 090910 1032.80 1034.50 1020.50 1032.80 +9.30 0 4,100 +0
Jun10 090910 1030.00 1030.70 1016.70 1029.00 +9.30 0 179 +0
Total Volume and Open Interest 134,858 425,165 +3,157
S & P 500 E-Mini(Globex)
Sep09 090910 1032.50 1044.00 1027.50 1041.75 +9.25 2,091,726 2,215,736 -198,529
Dec09 090910 1028.00 1039.50 1023.00 1037.50 +9.50 358,078 567,994 +290,867
Total Volume and Open Interest 2,449,844 2,783,896 +92,367
NASDAQ 100(CME)
Sep09 090910 1666.00 1686.50 1662.50 1685.00 +19.00 2,577 24,025 +984
Dec09 090910 1664.00 1685.00 1662.00 1682.80 +18.80 605 638 +532
Mar10 090910 1681.80 1681.80 1681.50 1681.80 +18.80 0 1 +0
Total Volume and Open Interest 3,182 24,664 +1,516
NASDAQ 100 E-Mini(Globex)
Sep09 090910 1666.50 1686.50 1661.80 1685.00 +19.00 317,742 329,270 -12,825
Dec09 090910 1664.50 1684.30 1659.80 1682.80 +18.80 34,442 46,206 +23,670
Total Volume and Open Interest 352,186 375,485 +10,845
S & P Midcap 400(CME)
Sep09 090910 669.00 679.00 669.00 676.70 +6.90 260 2,611 -212
Dec09 090910 668.50 676.50 663.50 674.70 +7.00 230 230 +208
Mar10 090910 672.70 672.70 671.70 672.70 +7.00      
Total Volume and Open Interest 490 2,841 -4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep09 090910 10450 10560 10425 10545 +90 19,600 20,975 -5,155
Dec09 090910 10515 10600 10475 10575 +60 13,190 28,331 +8,022
Total Volume and Open Interest 32,790 49,306 +2,867
Nikkei 225(SGX)
Dec09 090910 10285 10490 10265 10475 +180 74,375 147,423 +40,425
Mar10 090910 10490 10490 10490 10490 +185 0 195 +0
Jun10 090910 10510 10510 10510 10510 +190 0 320 +0
Total Volume and Open Interest 223,893 361,712 +28,887
CAC 40(EURONEXT)
Sep09 090910 3718.5 3733.0 3678.5 3707.0 -0.5 159,585 504,712 +38,556
Oct09 090910 3719.0 3731.0 3684.5 3707.5 -0.5 43,632 50,620 +23,378
Nov09 090910 3691.0 3691.0 3691.0 3691.0 -0.5      
Total Volume and Open Interest 203,492 558,083 +62,028
Hang Seng Index(HKFE)
Sep09 090910 21145 21319 20942 20960 +138 72,587 93,291 +698
Oct09 090910 21129 21305 20940 20954 +134 606 1,032 -44
Total Volume and Open Interest 73,264 98,572 +657
DAX(EUREX)
Sep09 090910 5592.5 5629.0 5546.0 5592.0 +19.0 162,133 133,545 -5,570
Dec09 090910 5595.5 5630.0 5548.0 5594.0 +18.5 16,469 51,792 +11,997
Mar10 090910 5603.5 5632.5 5553.0 5597.5 +18.0 1,417 2,076 -63
Total Volume and Open Interest 180,019 187,413 +6,364
FT-SE 100(EURONEXT)
Sep09 090910 5038.00 5043.00 4956.50 4990.50 -9.50 136,912 618,291 -8,826
Dec09 090910 5003.50 5009.50 4924.50 4958.00 -9.00 25,888 80,874 +26,523
Mar10 090910 4951.00 4953.50 4895.00 4917.00 -9.50 367 1,443 +286
Total Volume and Open Interest 163,167 700,761 +17,983
SPI 200(SFE)
Sep09 090910 4520.0 4581.0 4502.0 4565.0 +39.0 26,353 208,419 +1,322
Dec09 090910 4527.0 4592.0 4513.0 4577.0 +39.0 4,203 10,412 +3,254
Mar10 090910 4558.0 4558.0 4558.0 4558.0 +39.0 0 4,586 +0
Total Volume and Open Interest 30,844 224,723 +4,677
GSCI(CME)
Sep09 090910 452.00 457.80 449.90 457.50 +2.90 3,072 11,184 -2,671
Oct09 090910 461.00 465.50 457.00 465.50 +2.50 2,939 5,582 +2,847
Nov09 090910 470.40 470.40 465.00 470.40 +2.90 0 1 +0
Total Volume and Open Interest 6,011 16,767 +176
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