Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 11, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090911 969.25 990.00 962.50 984.50 +11.00 249 377 -108
Nov09 090911 925.75 932.00 897.50 903.00 -23.50 58,030 253,307 -2,234
Jan10 090911 932.25 939.75 904.25 910.00 -23.50 14,240 63,840 -536
Mar10 090911 937.50 941.50 908.50 915.50 -23.25 7,632 29,911 +1,634
May10 090911 937.75 941.00 909.25 916.50 -21.75 3,800 22,104 +57
Jul10 090911 942.00 945.00 913.25 920.75 -21.00 5,952 25,788 +1,028
Aug10 090911 930.00 936.50 916.25 917.00 -19.50 12 323 +1
Sep10 090911 920.00 921.00 904.50 905.00 -16.00 5 83 +3
Nov10 090911 909.25 915.00 890.25 899.25 -11.25 2,967 23,453 -363
Jan11 090911 904.00 904.00 894.00 904.00 -11.00 1 84 +1
Mar11 090911 905.75 917.00 905.75 907.00 -10.00 0 37 +0
May11 090911 910.00 921.00 910.00 910.00 -11.00 0 2 +0
Jul11 090911 914.00 925.00 914.00 914.00 -11.00 0 14 +0
Aug11 090911 912.00 924.00 912.00 912.00 -12.00      
Total Volume and Open Interest 92,889 420,493 -517
Soybean Meal(CBOT)
Sep09 090911 349.70 349.90 333.80 338.00 -11.00 1,592 1,518 -986
Oct09 090911 290.50 292.00 278.00 280.50 -9.00 9,802 29,324 -1,140
Dec09 090911 285.80 288.30 273.70 275.50 -10.00 21,733 72,406 -214
Jan10 090911 284.50 285.50 273.10 274.60 -9.90 1,895 10,564 -277
Mar10 090911 283.70 285.80 273.00 274.20 -9.60 2,299 11,217 +514
May10 090911 282.00 282.00 271.90 273.40 -8.90 1,756 12,375 +190
Jul10 090911 282.40 285.10 273.90 275.10 -8.20 1,310 7,061 -117
Aug10 090911 281.30 281.30 275.00 275.10 -8.20 240 1,845 -54
Sep10 090911 276.00 282.50 273.10 273.10 -6.70 157 1,520 -9
Oct10 090911 268.70 269.30 265.50 266.50 -2.80 75 1,058 +26
Total Volume and Open Interest 40,998 153,325 -2,057
Soybean Oil(CBOT)
Sep09 090911 33.75 33.75 33.30 33.36 -0.34 2,213 1,243 -725
Oct09 090911 33.86 34.12 33.50 33.52 -0.34 6,802 29,840 -214
Dec09 090911 34.16 34.50 33.88 33.90 -0.35 25,765 120,143 +1,637
Jan10 090911 34.64 34.80 34.25 34.28 -0.36 4,646 23,350 -943
Mar10 090911 34.88 34.99 34.47 34.53 -0.35 3,933 13,925 +876
May10 090911 35.05 35.30 34.62 34.69 -0.36 1,988 9,219 +673
Jul10 090911 35.18 35.20 34.75 34.81 -0.40 2,914 6,930 -554
Aug10 090911 35.20 35.31 34.90 34.92 -0.39 147 804 +110
Sep10 090911 35.08 35.40 35.03 35.03 -0.37 83 441 +28
Oct10 090911 35.20 35.45 35.11 35.11 -0.34 54 422 +24
Total Volume and Open Interest 48,989 215,053 +1,129
Canola(WCE)
Nov09 090911 398.6 402.2 391.3 394.2 -4.4 8,336 66,777 -1,347
Jan10 090911 403.4 406.6 395.8 398.4 -4.5 1,160 18,847 -293
Mar10 090911 405.0 409.5 399.6 400.4 -5.7 85 2,375 +20
May10 090911 405.9 405.9 405.9 405.9 -5.7 0 563 +0
Jul10 090911 410.5 411.2 410.5 411.2 -4.4 90 825 +90
Total Volume and Open Interest 9,671 89,514 -1,530
Corn(CBOT)
Sep09 090911 309.00 314.75 300.00 314.50 +5.00 2,027 2,732 -1,392
Dec09 090911 314.50 320.25 308.75 319.75 +4.50 91,194 524,538 +1,491
Mar10 090911 327.75 333.50 322.25 333.00 +4.25 15,472 128,563 +4,031
May10 090911 337.25 342.75 331.50 342.50 +4.50 5,141 30,450 +891
Jul10 090911 346.25 351.50 340.25 351.25 +4.75 5,616 65,959 +580
Sep10 090911 354.75 360.00 349.75 359.50 +4.75 1,147 12,429 +15
Dec10 090911 365.00 371.25 359.50 370.50 +5.00 4,951 65,036 +583
Mar11 090911 371.50 383.00 371.50 383.00 +4.75 49 1,852 +13
May11 090911 390.00 390.00 385.25 390.00 +4.75 4 188 +0
Jul11 090911 392.00 396.75 390.25 396.75 +4.25 95 1,364 +82
Total Volume and Open Interest 125,807 839,384 +6,310
Wheat(CBOT)
Sep09 090911 432.75 441.75 425.25 441.75 +9.00 281 320 +58
Dec09 090911 457.50 468.50 451.00 467.25 +8.50 25,003 203,341 -203
Mar10 090911 478.75 487.50 470.50 487.00 +8.50 3,596 42,866 +993
May10 090911 489.75 500.00 484.00 499.50 +8.50 1,303 6,897 +196
Jul10 090911 500.25 510.75 495.00 510.75 +8.50 3,148 45,294 +843
Sep10 090911 516.00 526.00 510.00 525.75 +9.00 37 693 +4
Total Volume and Open Interest 34,871 314,881 +2,491
Wheat(KCBT)
Sep09 090911 461.00 468.25 453.50 466.75 +4.25 6 13 -4
Dec09 090911 472.50 480.00 464.50 477.75 +4.25 11,536 59,904 -2,146
Mar10 090911 489.75 496.00 480.75 494.25 +4.25 4,311 17,545 +1,963
May10 090911 500.75 507.50 493.00 505.75 +4.25 861 3,744 +563
Jul10 090911 512.75 519.50 504.50 517.25 +4.25 1,287 12,824 +273
Sep10 090911 524.00 530.75 518.50 528.75 +4.25 150 877 +29
Total Volume and Open Interest 19,118 105,407 +1,234
Wheat(MGE)
Sep09 090911 475.50 475.50 475.50 475.50 +4.25 0 101 +0
Dec09 090911 484.00 495.75 479.50 494.00 +9.50 2,980 19,789 -197
Mar10 090911 500.00 511.25 495.50 510.50 +10.25 990 9,425 +552
May10 090911 513.25 523.50 508.25 521.75 +8.75 279 2,835 +76
Jul10 090911 523.50 534.50 520.00 533.75 +9.00 338 6,363 +9
Total Volume and Open Interest 5,029 43,003 +619
Oats(CBOT)
Sep09 090911 196.00 196.00 195.25 196.00 +0.75 1 1 -10
Dec09 090911 207.75 209.75 203.50 208.00 +0.75 396 11,948 +73
Mar10 090911 219.00 221.25 217.00 221.00 +0.75 14 1,988 +5
May10 090911 230.00 230.00 229.25 230.00 +0.75 0 8 +0
Total Volume and Open Interest 413 13,950 +69
Rough Rice(CBOT)
Sep09 090911 13.80 13.80 13.31 13.33 -0.49 34 166 -94
Nov09 090911 13.99 14.10 13.52 13.52 -0.50 322 7,888 +5
Jan10 090911 14.27 14.27 13.76 13.76 -0.50 16 944 +2
Mar10 090911 14.55 14.55 14.00 14.00 -0.50 8 998 +2
Total Volume and Open Interest 380 10,427 -85
Live Cattle(CME)
Oct09 090911 87.150 87.550 86.900 87.230 unch 23,839 79,447 -5,780
Dec09 090911 87.000 87.350 86.700 86.930 -0.220 21,033 86,136 +5,553
Feb10 090911 87.830 88.200 87.500 87.550 -0.530 5,618 36,990 +1,617
Apr10 090911 89.700 90.135 89.580 89.850 -0.230 3,863 29,245 +973
Jun10 090911 85.850 86.180 85.700 85.885 -0.345 1,753 11,019 +897
Aug10 090911 86.300 86.450 86.150 86.450 -0.050 81 1,763 +58
Total Volume and Open Interest 56,245 246,645 +3,337
Feeder Cattle(CME)
Sep09 090911 99.350 99.750 99.000 99.180 -0.320 746 2,266 -232
Oct09 090911 99.385 100.000 99.200 99.330 -0.455 2,330 10,309 -526
Nov09 090911 100.100 100.600 99.600 99.750 -0.600 1,713 8,707 +353
Jan10 090911 100.730 101.100 100.180 100.330 -0.620 498 3,015 +102
Mar10 090911 100.350 100.785 99.900 100.400 -0.600 102 1,040 +32
Apr10 090911 101.000 101.500 100.800 101.250 -0.550 3 283 +2
May10 090911 101.800 101.800 101.300 101.750 -0.450 46 589 +16
Total Volume and Open Interest 5,445 26,311 -249
Lean Hogs(CME)
Oct09 090911 52.580 53.250 51.750 52.485 +0.055 21,927 40,283 -5,021
Dec09 090911 50.580 51.350 49.380 49.830 -0.870 21,564 58,365 +5,800
Feb10 090911 56.785 57.650 55.300 55.830 -1.155 4,331 26,253 +1,411
Apr10 090911 62.785 63.200 61.000 61.150 -1.635 3,259 11,643 +488
May10 090911 68.500 68.650 67.000 67.900 -0.985 58 795 +17
Jun10 090911 71.750 72.200 70.250 70.430 -1.320 1,088 6,927 +346
Jul10 090911 71.000 71.180 69.600 70.100 -1.150 201 1,358 +134
Aug10 090911 69.600 69.800 68.200 68.750 -0.950 178 1,035 +120
Total Volume and Open Interest 52,637 146,951 +3,307
Class III Milk(CME)
Sep09 090911 12.03 12.14 12.02 12.04 +0.02 73 3,698 +21
Oct09 090911 12.40 12.65 12.09 12.17 -0.16 341 3,943 +26
Nov09 090911 13.35 13.35 13.10 13.13 -0.05 239 3,710 -79
Dec09 090911 13.55 13.64 13.41 13.45 +0.03 157 3,704 -20
Jan10 090911 13.86 13.96 13.59 13.72 +0.02 73 1,443 -5
Total Volume and Open Interest 1,218 23,104 +43
Cocoa(ICE)
Sep09 090911 3075 3075 3055 3055 +10 12 32 -5
Dec09 090911 3072 3110 3046 3075 +8 6,058 62,323 +707
Mar10 090911 3090 3125 3077 3098 +8 1,081 32,921 +519
May10 090911 3104 3130 3086 3108 +6 280 8,798 +41
Jul10 090911 3121 3121 3083 3111 +8 167 4,001 +152
Sep10 090911 3130 3130 3097 3111 +9 158 3,250 +221
Dec10 090911 3120 3120 3120 3120 +9 1 1,834 +1
Total Volume and Open Interest 7,758 120,409 +1,637
Coffee "C"(ICE)
Sep09 090911 124.55 125.60 124.55 125.30 +1.90 6 48 -16
Dec09 090911 124.65 128.00 124.50 126.55 +1.90 5,934 65,270 -560
Mar10 090911 127.50 130.60 127.50 129.45 +1.85 650 15,558 -3
May10 090911 132.10 132.15 131.30 131.30 +1.80 40 6,663 +5
Jul10 090911 134.00 134.00 133.10 133.10 +1.75 35 2,095 +10
Sep10 090911 135.70 135.75 134.90 134.90 +1.70 44 2,381 +44
Total Volume and Open Interest 6,829 93,793 -526
Orange Juice(ICE)
Nov09 090911 89.80 90.90 86.10 89.60 -0.15 710 22,631 +114
Jan10 090911 91.50 94.00 90.00 93.05 -0.15 117 2,094 +60
Mar10 090911 96.00 96.70 94.50 96.45 -0.10 21 2,794 +10
May10 090911 98.25 99.75 98.25 99.75 -0.15 5 440 +5
Jul10 090911 102.40 102.40 102.40 102.40 -0.10 0 85 +0
Sep10 090911 104.15 104.15 104.15 104.15 -0.10 0 1 +0
Total Volume and Open Interest 853 28,225 +29
Sugar #11(ICE)
Oct09 090911 21.91 22.38 20.92 21.21 -0.58 54,765 199,567 -21,867
Mar10 090911 23.55 23.98 22.45 22.86 -0.56 54,966 285,093 +8,016
May10 090911 22.51 22.96 21.56 21.97 -0.53 10,960 63,567 +2,988
Jul10 090911 21.49 21.75 20.58 20.94 -0.42 8,790 112,259 +1,071
Oct10 090911 20.58 21.00 20.01 20.19 -0.44 2,238 74,973 +48
Total Volume and Open Interest 136,962 832,473 -9,157
London Cocoa(LCE)
Sep09 090911 1922 1936 1900 1918 +1 14,498 23,946 -5,128
Dec09 090911 1944 1963 1920 1946 +2 17,700 58,139 +8,186
Mar10 090911 1945 1962 1922 1947 +1 2,264 32,641 -519
May10 090911 1948 1963 1927 1952 +1 2,734 30,582 +1,783
Jul10 090911 1940 1943 1914 1935 +1 612 8,686 +207
Sep10 090911 1933 1933 1928 1928 unch 82 3,655 -1
Dec10 090911 1923 1923 1923 1923 +1 27 749 +25
Total Volume and Open Interest 16,759 156,273 +369
London Sugar(LCE)
Dec09 090911 575.30 585.30 554.40 566.00 +2.40 4,177 24,830 -502
Mar10 090911 594.50 605.80 576.10 585.00 +0.40 2,111 23,326 +380
May10 090911 583.70 593.90 567.40 575.00 +0.50 325 6,311 -57
Aug10 090911 566.00 572.00 547.00 555.00 +3.30 105 5,891 -40
Oct10 090911 554.90 554.90 532.90 540.90 +0.20 12 3,300 +12
Total Volume and Open Interest 9,356 69,793 -2,086
Cotton(ICE)
Oct09 090911 59.53 60.35 59.18 59.31 +0.32 73 1,296 -46
Dec09 090911 61.06 62.29 60.83 61.24 +0.32 4,763 91,810 -363
Mar10 090911 63.88 64.52 63.21 63.58 +0.18 1,009 24,075 +472
May10 090911 65.54 66.01 64.89 65.15 +0.08 271 2,711 +171
Jul10 090911 66.88 67.27 66.10 66.38 -0.05 123 3,608 +0
Oct10 090911 68.20 68.20 67.92 67.92 -0.10 1 53 +0
Total Volume and Open Interest 6,344 127,355 +333
Lumber(CME)
Sep09 090911 175.2 175.2 172.0 173.0 -2.0 85 428 -32
Nov09 090911 176.6 177.6 172.7 175.1 -2.0 327 6,361 -14
Jan10 090911 197.3 198.2 194.1 194.8 -3.1 35 2,222 +9
Mar10 090911 208.3 209.0 205.0 209.0 unch 11 115 +2
Total Volume and Open Interest 458 9,139 -35
Crude Oil(NYM)
Oct09 090911 72.05 72.90 68.82 69.29 -2.65 345,551 166,266 -28,203
Nov09 090911 72.43 73.21 69.13 69.72 -2.55 169,107 215,005 +14,053
Dec09 090911 72.45 73.55 69.53 70.20 -2.41 83,831 171,871 -1,149
Jan10 090911 73.00 73.82 70.13 70.68 -2.29 25,618 51,627 +753
Feb10 090911 73.79 74.02 70.55 71.14 -2.23 7,508 28,593 +1,057
Mar10 090911 73.97 74.72 70.95 71.65 -2.18 5,761 30,786 +169
Apr10 090911 74.10 74.80 72.14 72.14 -2.13 2,847 14,929 -17
May10 090911 75.28 75.30 72.66 72.66 -2.06 3,083 13,747 -292
Jun10 090911 75.19 76.06 72.58 73.18 -2.00 11,825 79,292 +1,370
Jul10 090911 76.10 76.10 72.87 73.62 -1.92 2,181 28,958 -605
Aug10 090911 75.00 75.00 73.92 73.97 -1.85 1,174 11,185 +80
Sep10 090911 76.56 76.56 73.86 74.32 -1.80 840 19,140 -42
Oct10 090911 74.66 74.66 74.66 74.66 -1.77 412 9,718 +102
Nov10 090911 75.01 75.01 75.01 75.01 -1.74 1,506 11,708 +555
Dec10 090911 76.87 78.00 74.48 75.36 -1.72 20,677 101,275 +199
Jan11 090911 75.53 75.53 75.53 75.53 -1.71 1,748 10,761 +1,007
Total Volume and Open Interest 688,834 1,183,027 -10,110
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090911 72.100 72.900 68.775 69.300 -2.650 12,759 4,594 +147
Nov09 090911 72.425 73.125 69.125 69.725 -2.550 274 916 -7
Dec09 090911 72.700 73.525 69.750 70.200 -2.400 89 614 +10
Jan10 090911 70.675 70.675 70.675 70.675 -2.300 1 118 +1
Feb10 090911 71.150 71.150 71.150 71.150 -2.225 4 105 +0
Mar10 090911 71.650 71.650 71.650 71.650 -2.175 0 5 +0
Apr10 090911 72.150 72.150 72.150 72.150 -2.125      
May10 090911 72.650 72.650 72.650 72.650 -2.075 0 2 +0
Jun10 090911 73.175 73.175 73.175 73.175 -2.000 0 9 +0
Total Volume and Open Interest 13,127 6,447 +151
Heating Oil(NYM)
Oct09 090911 179.06 180.95 171.68 173.08 -5.77 40,054 52,541 -4,711
Nov09 090911 182.70 184.63 175.62 176.95 -5.71 19,345 52,828 +4,823
Dec09 090911 186.09 187.73 179.46 180.75 -5.69 10,198 51,161 -164
Jan10 090911 189.62 190.95 183.38 184.48 -5.73 4,167 27,881 +1,044
Feb10 090911 191.75 193.50 186.08 186.89 -5.79 2,083 16,421 -5
Mar10 090911 193.95 195.63 188.35 188.84 -5.84 3,031 14,508 +302
Apr10 090911 196.33 196.33 189.58 190.19 -5.84 3,174 10,779 +531
May10 090911 198.20 198.20 191.46 191.64 -5.74 4,215 10,600 +1,287
Jun10 090911 198.26 199.35 191.80 193.04 -5.59 5,114 22,331 -462
Jul10 090911 194.69 194.69 194.69 194.69 -5.54 930 6,219 +46
Aug10 090911 196.34 196.34 196.34 196.34 -5.49 760 3,126 +384
Sep10 090911 204.27 204.27 198.24 198.24 -5.39 213 5,755 +9
Total Volume and Open Interest 97,416 312,786 +3,128
Gasoline(NYMEX)
Oct09 090911 180.30 183.62 174.30 175.98 -4.38 53,059 64,166 -7,450
Nov09 090911 182.05 183.72 174.62 176.20 -4.66 31,130 53,122 +3,150
Dec09 090911 181.60 184.58 175.72 177.25 -4.87 16,049 31,666 -545
Jan10 090911 184.60 186.00 178.05 179.60 -4.97 6,424 18,174 -779
Feb10 090911 187.12 187.95 181.35 181.99 -5.07 1,997 4,760 -23
Mar10 090911 190.25 191.42 182.86 184.43 -5.10 2,680 8,556 +179
Apr10 090911 202.71 203.98 196.70 197.23 -5.25 1,490 6,200 +461
May10 090911 202.94 202.99 198.08 198.08 -5.35 673 3,752 -63
Jun10 090911 203.25 203.60 197.95 198.63 -5.45 1,256 6,148 +138
Jul10 090911 198.53 198.53 198.53 198.53 -5.45 329 1,382 +221
Total Volume and Open Interest 115,178 206,425 -4,709
e-miNY RBOB Gasoline(NYM)
Oct09 090911 175.98 175.98 175.98 175.98 -4.38 0 1 +0
Nov09 090911 176.20 176.20 176.20 176.20 -4.66      
Dec09 090911 177.25 177.25 177.25 177.25 -4.87 0 2 +0
Jan10 090911 179.60 179.60 179.60 179.60 -4.97      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090911 3.256 3.424 2.930 2.960 -0.296 198,021 165,441 -4,830
Nov09 090911 4.268 4.445 3.976 4.011 -0.238 62,784 117,978 +5,324
Dec09 090911 4.945 5.132 4.743 4.769 -0.187 26,400 61,438 +632
Jan10 090911 5.218 5.400 5.025 5.061 -0.176 23,842 67,931 +1,425
Feb10 090911 5.311 5.460 5.105 5.128 -0.171 2,729 23,362 +255
Mar10 090911 5.275 5.443 5.098 5.126 -0.174 8,350 40,803 +2,448
Apr10 090911 5.325 5.458 5.101 5.130 -0.170 5,480 38,327 -237
May10 090911 5.360 5.493 5.177 5.192 -0.163 978 21,648 -41
Jun10 090911 5.462 5.600 5.285 5.300 -0.162 758 10,248 +68
Jul10 090911 5.607 5.716 5.420 5.420 -0.159 626 10,874 +33
Aug10 090911 5.803 5.811 5.477 5.515 -0.156 312 8,784 +81
Sep10 090911 5.831 5.848 5.563 5.590 -0.152 592 8,453 +272
Oct10 090911 5.891 6.028 5.700 5.740 -0.147 2,440 24,307 +695
Nov10 090911 6.288 6.437 6.165 6.165 -0.137 201 6,295 -40
Dec10 090911 6.702 6.841 6.568 6.568 -0.134 534 13,468 -41
Jan11 090911 7.056 7.056 6.790 6.790 -0.132 655 9,286 -1
Total Volume and Open Interest 335,469 741,093 +6,247
Brent Crude Oil(ICE)
Oct09 090911 69.95 70.77 67.05 67.69 -2.17 127,183 63,236 -17,103
Nov09 090911 70.75 71.60 67.87 68.50 -2.15 98,657 139,826 -5,732
Dec09 090911 71.48 72.37 68.66 69.29 -2.15 65,351 142,333 +9,130
Jan10 090911 72.23 72.86 69.41 69.96 -2.15 14,102 44,014 +850
Feb10 090911 72.66 73.44 69.97 70.57 -2.13 6,027 22,756 +121
Mar10 090911 73.56 74.00 70.56 71.17 -2.09 3,765 17,467 -76
Apr10 090911 74.11 74.45 71.34 71.77 -2.05 2,371 13,215 +87
May10 090911 74.39 75.08 72.06 72.34 -1.99 1,963 7,296 +145
Jun10 090911 74.76 75.70 72.25 72.88 -1.94 3,357 49,389 -211
Jul10 090911 73.34 73.34 73.34 73.34 -1.91 343 9,781 -42
Aug10 090911 73.78 73.78 73.78 73.78 -1.86 266 6,340 -59
Sep10 090911 74.19 74.19 74.19 74.19 -1.82 390 4,208 +70
Oct10 090911 74.54 74.54 74.54 74.54 -1.80 521 6,473 +225
Nov10 090911 74.81 74.81 74.81 74.81 -1.79 362 4,062 +167
Total Volume and Open Interest 332,196 686,547 -10,985
Gas Oil(ICE)
Oct09 090911 568.75 577.25 548.75 564.25 -3.50 65,778 94,281 -1,913
Nov09 090911 577.50 585.50 557.75 573.00 -3.50 42,490 66,526 +1,095
Dec09 090911 590.00 594.00 566.50 581.50 -3.75 29,933 86,597 +2,305
Jan10 090911 597.75 600.00 576.50 590.50 -3.75 10,172 47,993 -168
Feb10 090911 602.25 605.75 598.00 598.00 -4.00 4,325 24,673 -68
Mar10 090911 613.25 614.25 594.75 604.50 -3.75 2,027 22,103 -146
Apr10 090911 613.75 615.00 610.00 610.00 -3.75 1,944 12,660 +647
May10 090911 624.25 624.25 615.50 615.50 -3.50 1,706 12,524 +138
Jun10 090911 629.00 630.00 610.25 620.75 -3.00 2,863 37,124 +175
Jul10 090911 633.00 638.00 628.25 628.25 -3.25 97 11,408 -11
Total Volume and Open Interest 166,006 525,829 -3,164
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090911 1.590 1.595 1.585 1.594 +0.002 47 536 -22
Nov09 090911 1.570 1.580 1.562 1.576 -0.001 49 412 -26
Dec09 090911 1.570 1.579 1.560 1.575 -0.004 31 369 -10
Jan10 090911 1.565 1.584 1.565 1.578 -0.001 19 682 +18
Feb10 090911 1.575 1.594 1.572 1.592 -0.002 105 415 +5
Mar10 090911 1.575 1.602 1.575 1.595 -0.001 115 532 +12
Apr10 090911 1.585 1.592 1.577 1.590 -0.005 100 506 +0
Total Volume and Open Interest 517 4,645 +16
WTI Crude Oil(ICE)
Oct09 090911 71.85 72.89 68.81 69.29 -2.65 91,530 54,553 -8,096
Nov09 090911 72.35 73.20 69.13 69.72 -2.55 62,362 91,545 +13,033
Dec09 090911 73.00 73.53 69.56 70.20 -2.41 37,311 71,967 -2,076
Jan10 090911 72.83 73.73 69.96 70.68 -2.29 9,476 15,566 -1,935
Feb10 090911 73.33 73.60 70.36 71.14 -2.23 4,001 14,833 -284
Mar10 090911 73.69 74.06 70.85 71.65 -2.18 3,009 12,625 +849
Apr10 090911 74.24 74.51 71.34 72.14 -2.13 1,160 5,633 +102
May10 090911 74.71 74.98 71.87 72.66 -2.06 889 5,555 -154
Jun10 090911 75.19 75.90 72.40 73.18 -2.00 2,349 21,627 +575
Jul10 090911 74.43 74.65 73.05 73.62 -1.92 316 26,240 -29
Aug10 090911 73.97 73.97 73.97 73.97 -1.85 331 6,668 -106
Sep10 090911 74.32 74.32 74.32 74.32 -1.80 301 7,963 -12
Oct10 090911 74.66 74.66 74.66 74.66 -1.77 270 4,922 +0
Nov10 090911 75.01 75.01 75.01 75.01 -1.74 488 4,718 -87
Dec10 090911 77.55 77.94 74.55 75.36 -1.72 5,661 60,187 +1,311
Jan11 090911 75.53 75.53 75.53 75.53 -1.71 268 9,376 +0
Total Volume and Open Interest 220,322 488,552 +2,933
US Dollar Index(ICE)
Sep09 090911 76.830 76.850 76.445 76.640 -0.190 13,541 7,528 -7,339
Dec09 090911 77.050 77.090 76.715 76.890 -0.195 15,492 29,854 +6,051
Mar10 090911 76.975 77.140 76.960 77.140 -0.195 4 2,018 +1
Total Volume and Open Interest 29,037 39,400 -1,287
Australian Dollar(CME)
Sep09 090911 86.35 86.76 86.08 86.41 +0.13 59,837 50,420 -9,109
Dec09 090911 85.72 86.13 85.45 85.79 +0.13 75,123 95,552 +28,313
Mar10 090911 85.08 85.08 84.95 85.08 +0.13 1 27 +1
Total Volume and Open Interest 134,961 146,015 +19,205
British Pound(CME)
Sep09 090911 166.55 167.42 166.46 166.89 +0.25 81,566 48,999 -16,043
Dec09 090911 166.51 167.42 166.43 166.86 +0.24 72,212 54,310 +12,008
Mar10 090911 166.68 167.16 166.36 166.86 +0.24 3 40 +0
Total Volume and Open Interest 153,781 103,371 -4,035
Canadian Dollar(CME)
Sep09 090911 92.78 93.32 92.65 92.85 +0.16 56,787 44,728 -11,446
Dec09 090911 92.82 93.35 92.66 92.88 +0.17 60,780 71,738 +18,514
Mar10 090911 93.01 93.27 92.70 92.85 +0.15 69 1,082 -86
Jun10 090911 92.84 93.21 92.67 92.84 +0.17 1 259 -91
Total Volume and Open Interest 117,695 118,179 +6,839
Japanese Yen(CME)
Sep09 090911 108.99 110.85 108.94 110.41 +1.39 85,217 62,106 -11,557
Dec09 090911 109.07 110.92 109.03 110.48 +1.39 78,939 94,437 +34,275
Mar10 090911 109.42 110.74 109.17 110.56 +1.39 7 72 +0
Total Volume and Open Interest 164,163 156,617 +22,718
Swiss Franc(CME)
Sep09 090911 96.30 96.71 96.17 96.43 +0.15 34,650 23,080 -8,076
Dec09 090911 96.38 96.80 96.24 96.51 +0.15 30,089 37,539 +14,288
Mar10 090911 96.61 96.61 96.46 96.61 +0.15 11 80 +11
Total Volume and Open Interest 64,750 60,699 +6,223
EuroFX(CME)
Sep09 090911 145.82 146.36 145.53 145.94 +0.11 169,956 47,382 -32,734
Dec09 090911 145.81 146.35 145.52 145.92 +0.09 191,080 131,032 +58,434
Mar10 090911 145.85 146.04 145.50 145.91 +0.09 16 408 +2
Total Volume and Open Interest 361,052 178,875 +25,702
Mexican Peso(CME)
Sep09 090911 747.0 752.2 744.2 747.5 +0.8 20,310 28,318 -5,827
Oct09 090911 742.2 742.2 741.8 742.2 +0.5      
Total Volume and Open Interest 42,940 74,563 -431
Brazilian Real(CME)
Oct09 090911 546.80 548.20 546.80 546.80 -1.40      
Nov09 090911 543.85 545.45 543.85 543.85 -1.60      
Dec09 090911 545.50 546.00 540.90 540.90 -2.10 146 2,672 +144
Jan10 090911 537.70 539.60 537.70 537.70 -1.90      
Total Volume and Open Interest 146 2,672 +144
30-Year T-Bonds(CBOT)
Sep09 090911 121~060 122~120 121~060 121~140 +0~020 12,680 27,615 -5,657
Dec09 090911 120~010 121~060 119~150 120~080 +0~020 244,047 720,389 +21,916
Mar10 090911 119~060 120~030 119~060 119~110 +0~020 30 153 +4
Total Volume and Open Interest 256,757 748,160 +16,263
10-Year T-Notes(CBOT)
Sep09 090911 118~310 119~280 118~240 119~115 +0~025 13,813 44,343 -2,860
Dec09 090911 117~270 118~165 117~225 117~315 +0~025 817,971 1,099,861 +27,390
Mar10 090911 116~315 116~315 116~290 116~315 +0~025      
Total Volume and Open Interest 831,784 1,144,204 +24,530
5-Year T-Notes(CBOT)
Sep09 090911 117~000 117~048 117~000 117~015 +0~001 7,116 34,981 -1,859
Dec09 090911 115~112 116~024 115~100 115~115 -0~001 415,688 781,203 +10,080
Mar10 090911 115~107 115~108 115~107 115~107 -0~001      
Total Volume and Open Interest 422,804 816,184 +8,221
2 Year T-Notes(CBOT)
Sep09 090911 109~010 109~018 109~008 109~009 -0~001 4,487 31,740 +884
Dec09 090911 108~057 108~068 108~053 108~057 -0~001 171,368 749,923 +10,178
Mar10 090911 108~057 108~058 108~057 108~057 -0~001      
Total Volume and Open Interest 175,855 781,663 +11,062
Eurodollars(CME)
Sep09 090911 99.698 99.702 99.695 99.695 unch 159,427 944,613 +13,842
Dec09 090911 99.575 99.585 99.570 99.575 +0.005 172,513 943,566 -7,972
Mar10 090911 99.385 99.400 99.360 99.375 -0.005 219,891 980,991 +10,410
Jun10 090911 99.070 99.100 99.035 99.060 -0.010 253,680 710,074 +23,094
Sep10 090911 98.720 98.775 98.685 98.715 unch 271,306 735,246 +6,774
Dec10 090911 98.325 98.410 98.305 98.335 +0.015 247,009 816,551 +15,741
Mar11 090911 97.975 98.065 97.940 97.970 +0.020 160,340 422,174 +6,051
Jun11 090911 97.600 97.720 97.580 97.615 +0.020 150,867 414,181 +9,937
Sep11 090911 97.285 97.415 97.270 97.300 +0.015 87,944 251,690 -6,151
Dec11 090911 96.985 97.120 96.975 97.000 +0.010 54,563 184,096 +2,526
Mar12 090911 96.755 96.885 96.735 96.760 unch 49,632 144,316 +1,420
Jun12 090911 96.540 96.660 96.515 96.535 -0.005 47,466 123,282 +3,923
Sep12 090911 96.355 96.480 96.340 96.360 -0.005 14,552 67,015 -378
Dec12 090911 96.190 96.305 96.175 96.190 -0.005 8,257 57,589 -859
Mar13 090911 96.070 96.185 96.065 96.080 -0.005 7,518 62,656 +767
Jun13 090911 95.950 96.060 95.945 95.960 -0.005 5,354 31,493 +70
Sep13 090911 95.840 95.945 95.830 95.845 -0.005 3,457 39,868 -159
Dec13 090911 95.705 95.815 95.705 95.715 -0.005 2,467 28,020 -68
Total Volume and Open Interest 1,934,105 7,135,774 +84,463
30 Day Federal Funds(CBOT)
Sep09 090911 99.848 99.848 99.845 99.845 unch 1,034 39,406 -23
Oct09 090911 99.830 99.835 99.830 99.830 unch 975 37,247 +525
Nov09 090911 99.830 99.830 99.820 99.825 unch 911 47,838 +190
Dec09 090911 99.830 99.830 99.820 99.825 unch 1,298 49,011 +607
Jan10 090911 99.810 99.810 99.800 99.805 -0.005 4,738 45,559 +2,393
Feb10 090911 99.750 99.750 99.735 99.740 -0.005 3,962 57,768 +712
Total Volume and Open Interest 24,408 394,039 +6,281
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 090911 99.465 99.465 99.465 99.465 unch 0 7,236 +288
Dec09 090911 99.510 99.510 99.510 99.510 unch 0 298 -250
Mar10 090911 99.540 99.540 99.540 99.540 unch 0 804 +0
Jun10 090911 99.540 99.540 99.540 99.540 +0.005      
Sep10 090911 99.500 99.500 99.500 99.500 +0.005      
Dec10 090911 99.460 99.460 99.460 99.460 +0.005      
Mar11 090911 99.375 99.375 99.375 99.375 +0.005      
Jun11 090911 99.315 99.315 99.315 99.315 +0.005      
Sep11 090911 99.335 99.335 99.335 99.335 +0.025      
Dec11 090911 99.140 99.140 99.140 99.140 +0.025      
Total Volume and Open Interest 0 8,338 +38
3-Mth Euro-Yen(SGX)
Dec09 090911 99.51 99.52 99.51 99.51 unch 590 5,324 +1,387
Mar10 090911 99.54 99.54 99.54 99.54 unch 0 3,886 +0
Jun10 090911 99.54 99.54 99.54 99.54 unch 0 1,902 +0
Sep10 090911 99.53 99.53 99.52 99.52 +0.02 100 584 +2
Dec10 090911 99.48 99.48 99.48 99.48 +0.03 0 422 +0
Mar11 090911 99.39 99.39 99.39 99.39 +0.02 0 412 +0
Jun11 090911 99.33 99.33 99.33 99.33 +0.03 0 52 +0
Sep11 090911 99.33 99.33 99.33 99.33 +0.03 0 51 +0
Total Volume and Open Interest 2,095 27,947 +2,158
Japanese Gov't Bonds(SGX)
Dec09 090911 138.95 139.23 138.95 139.03 +0.12 1,767 15,119 -52
Mar10 090911 138.80 138.80 138.80 138.80 +0.12      
Jun10 090911 138.80 138.80 138.80 138.80 +0.12      
Total Volume and Open Interest 1,767 15,119 -52
Euro-Bund(EUREX)
Dec09 090911 121.10 121.74 121.02 121.61 +0.71 859,938 849,947 +6,497
Mar10 090911 121.17 121.31 121.08 121.31 +0.74 83 49 -4
Jun10 090911 121.01 121.01 121.01 121.01 +0.71      
Total Volume and Open Interest 860,021 849,996 +6,493
Euro-Bobl(EUREX)
Dec09 090911 115.43 115.64 115.38 115.59 +0.22 480,093 679,889 +44,848
Mar10 090911 115.25 115.25 115.25 115.25 +0.22 5 0 +0
Jun10 090911 114.89 114.89 114.89 114.89 +0.22      
Total Volume and Open Interest 480,098 679,889 +44,848
3-Mth Euribor(EUREX)
Sep09 090911 99.230 99.235 99.230 99.230 unch 12 16,248 -122
Dec09 090911 99.295 99.315 99.290 99.305 +0.010 96 9,585 -149
Mar10 090911 99.145 99.150 99.140 99.140 unch 2,014 3,361 +589
Total Volume and Open Interest 2,236 37,022 +369
Long Gilt(LIFFE)
Sep09 090911 119~09 119~25 119~09 119~25 +0~21 4,317 42,613 -2,087
Dec09 090911 117~21 118~11 117~19 118~05 +0~21 127,280 249,743 +3,932
Total Volume and Open Interest 131,597 292,356 +1,845
3-Mth Short Sterling(LIFFE)
Sep09 090911 99.38 99.40 99.38 99.38 unch 91,398 292,078 -1,287
Dec09 090911 99.37 99.41 99.36 99.37 +0.01 106,697 377,498 +10,383
Mar10 090911 99.07 99.11 99.04 99.06 +0.01 86,329 351,139 +5,681
Jun10 090911 98.59 98.67 98.58 98.62 +0.04 85,499 334,867 +6,206
Sep10 090911 98.09 98.19 98.07 98.13 +0.06 95,116 288,077 -7,463
Dec10 090911 97.57 97.68 97.56 97.62 +0.07 64,180 296,780 +4,539
Total Volume and Open Interest 676,009 2,501,398 +29,368
3-Mth Euribor(LIFFE)
Sep09 090911 99.235 99.235 99.225 99.230 unch 70,267 568,276 -9,137
Dec09 090911 99.305 99.310 99.285 99.305 +0.010 114,054 668,326 +2,563
Mar10 090911 99.150 99.150 99.125 99.140 unch 109,869 492,276 -5,944
Total Volume and Open Interest 761,893 3,507,914 +8,283
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 090911 96.27 96.32 96.25 96.29 +0.03 25,856 325,718 -11,633
Mar10 090911 95.67 95.77 95.65 95.73 +0.06 15,390 182,055 -4,813
Jun10 090911 95.19 95.32 95.19 95.26 +0.08 6,859 94,942 -2,449
Sep10 090911 94.88 94.99 94.88 94.93 +0.08 2,996 64,795 +1,377
Dec10 090911 94.69 94.76 94.68 94.73 +0.08 3,653 45,561 +842
Mar11 090911 94.55 94.62 94.55 94.57 +0.07 1,755 21,990 +793
Jun11 090911 94.42 94.48 94.42 94.42 +0.04 1,429 19,304 +122
Sep11 090911 94.29 94.31 94.26 94.26 +0.02 537 6,614 -1
Dec11 090911 94.11 94.14 94.10 94.10 -0.04 217 3,172 +200
Total Volume and Open Interest 58,762 766,129 -16,922
10-Year Aus T-Bonds(SFE)
Sep09 090911 94.62 94.75 94.58 94.74 +0.13 182,334 303,248 -7,473
Dec09 090911 94.58 94.71 94.55 94.70 +0.13 159,221 212,694 +133,821
Total Volume and Open Interest 341,555 515,942 +126,348
3-Year Aus T-Bonds(SFE)
Sep09 090911 95.24 95.36 95.24 95.31 +0.07 209,391 351,220 -17,631
Dec09 090911 95.11 95.24 95.11 95.14 +0.03 152,404 219,708 +127,994
Total Volume and Open Interest 361,795 570,928 +110,363
Gold(CMX)
Oct09 090911 997.2 1012.4 995.2 1005.2 +9.5 6,426 20,267 +111
Dec09 090911 998.5 1013.7 996.3 1006.4 +9.6 129,181 327,934 +278
Feb10 090911 999.2 1014.9 997.6 1007.6 +9.6 2,650 21,358 -380
Apr10 090911 999.7 1014.6 999.6 1008.7 +9.7 2,950 21,453 -292
Jun10 090911 1000.5 1013.8 1000.5 1009.9 +9.7 1,767 12,145 -255
Aug10 090911 1010.5 1016.1 1009.4 1011.4 +9.7 764 7,448 +136
Oct10 090911 1011.9 1013.1 1011.9 1013.1 +9.7 2 3,767 -1
Dec10 090911 1007.3 1020.6 1007.3 1015.2 +9.7 2,856 11,592 -726
Feb11 090911 1017.7 1017.7 1017.7 1017.7 +9.6 0 1,012 +0
Apr11 090911 1020.5 1020.5 1020.5 1020.5 +9.6 0 447 +0
Jun11 090911 1023.7 1023.7 1023.7 1023.7 +9.6 102 8,128 -52
Total Volume and Open Interest 147,710 457,715 -1,113
Silver(CMX)
Sep09 090911 1672.0 1696.5 1667.6 1667.6 +2.6 118 357 -199
Dec09 090911 1671.0 1701.5 1664.5 1670.0 +3.0 30,047 91,119 +2,572
Mar10 090911 1685.5 1704.5 1673.0 1673.5 +3.1 1,804 10,138 +917
May10 090911 1675.0 1675.3 1675.0 1675.3 +3.0 69 2,357 +9
Jul10 090911 1690.0 1699.5 1677.1 1677.1 +2.9 45 2,745 +7
Sep10 090911 1682.0 1685.5 1678.9 1678.9 +2.8 16 2,651 +15
Dec10 090911 1683.5 1709.0 1677.0 1682.3 +2.7 183 3,901 +90
Total Volume and Open Interest 32,622 121,162 +3,413
Platinum(NYMEX)
Oct09 090911 1289.0 1328.0 1278.9 1320.7 +31.0 2,284 21,741 -1,482
Jan10 090911 1285.0 1330.5 1284.0 1325.9 +31.2 1,010 5,092 +935
Apr10 090911 1329.6 1331.3 1329.6 1331.3 +31.1 0 120 +0
Total Volume and Open Interest 3,294 26,953 -547
Palladium(NYMEX)
Sep09 090911 293.15 294.00 292.65 293.10 +1.05 13 289 -6
Dec09 090911 293.50 299.90 293.00 294.50 +1.05 583 21,745 -82
Mar10 090911 295.55 295.60 295.55 295.60 +1.05 1 244 +1
Total Volume and Open Interest 597 22,278 -87
Copper(CMX)
Sep09 090911 286.30 289.25 281.00 282.75 -3.20 414 3,060 -262
Dec09 090911 287.95 291.65 282.50 284.65 -3.00 22,211 88,820 -3,309
Mar10 090911 290.50 291.95 283.80 285.60 -2.90 2,189 11,068 +53
May10 090911 287.55 289.50 283.70 285.55 -2.75 361 1,973 +213
Jul10 090911 284.95 284.95 284.95 284.95 -2.55 7 1,471 +12
Total Volume and Open Interest 26,172 116,969 -2,869
DJIA Index(CBOT)
Sep09 090911 9596 9673 9580 9592 -13 2,039 10,851 -161
Dec09 090911 9547 9580 9510 9531 -13 2,168 3,330 +1,315
Mar10 090911 9495 9495 9473 9473 -13 1 754 +1
Jun10 090911 9417 9430 9417 9417 -13      
Total Volume and Open Interest 4,208 14,935 +1,155
E-mini DJIA Index(CBOT)
Sep09 090911 9609 9649 9570 9592 -13 72,077 69,160 -7,057
Dec09 090911 9547 9588 9509 9531 -13 74,846 21,122 +11,910
Mar10 090911 9520 9520 9473 9473 -13 16 18 +1
Jun10 090911 9417 9417 9417 9417 -13      
Total Volume and Open Interest 146,939 90,300 +4,854
S & P 500(CME)
Sep09 090911 1044.50 1048.00 1038.00 1041.60 -0.10 86,312 243,815 -46,535
Dec09 090911 1037.00 1043.50 1033.50 1037.30 -0.10 82,909 187,085 +56,554
Mar10 090911 1032.70 1037.80 1029.80 1032.70 -0.10 0 4,100 +0
Jun10 090911 1028.90 1034.00 1026.00 1028.90 -0.10 4 181 +2
Total Volume and Open Interest 169,225 435,186 +10,021
S & P 500 E-Mini(Globex)
Sep09 090911 1041.25 1048.25 1038.00 1041.50 -0.25 1,445,592 1,767,906 -447,830
Dec09 090911 1037.00 1043.75 1033.50 1037.25 -0.25 1,510,627 1,076,887 +508,893
Total Volume and Open Interest 2,956,273 2,844,955 +61,059
NASDAQ 100(CME)
Sep09 090911 1685.00 1690.00 1673.00 1685.50 +0.50 5,002 20,876 -3,149
Dec09 090911 1682.30 1688.50 1672.00 1683.50 +0.70 4,238 3,808 +3,170
Mar10 090911 1682.50 1682.50 1681.80 1682.50 +0.70 0 1 +0
Total Volume and Open Interest 9,240 24,685 +21
NASDAQ 100 E-Mini(Globex)
Sep09 090911 1683.30 1691.00 1674.00 1685.50 +0.50 186,098 271,894 -57,376
Dec09 090911 1683.00 1689.00 1672.00 1683.50 +0.70 227,024 111,382 +65,176
Total Volume and Open Interest 413,122 383,285 +7,800
S & P Midcap 400(CME)
Sep09 090911 677.50 678.20 677.50 678.20 +1.50 596 2,310 -301
Dec09 090911 676.50 680.00 673.00 676.00 +1.30 691 706 +476
Mar10 090911 674.00 674.00 673.70 674.00 +1.30      
Total Volume and Open Interest 1,287 3,016 +175
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090911 10570 10570 10415 10445 -130 11,622 30,659 +2,328
Mar10 090911 10450 10475 10450 10450 -125      
Total Volume and Open Interest 17,227 47,084 -2,222
Nikkei 225(SGX)
Dec09 090911 10470 10510 10370 10430 -45 94,659 157,275 +9,852
Mar10 090911 10490 10490 10450 10450 -40 0 495 +300
Jun10 090911 10470 10470 10470 10470 -40 0 320 +0
Total Volume and Open Interest 213,238 164,360 -197,352
CAC 40(EURONEXT)
Sep09 090911 3721.5 3758.0 3716.5 3735.5 +28.5 111,202 507,239 +2,527
Oct09 090911 3726.0 3758.0 3718.0 3736.0 +28.5 2,980 51,039 +419
Nov09 090911 3719.5 3719.5 3719.5 3719.5 +28.5      
Total Volume and Open Interest 114,398 561,086 +3,003
Hang Seng Index(HKFE)
Sep09 090911 21163 21294 20916 21140 +180 66,578 91,913 -1,378
Oct09 090911 21185 21280 20916 21120 +166 515 1,098 +66
Total Volume and Open Interest 67,287 97,375 -1,197
DAX(EUREX)
Sep09 090911 5610.0 5653.5 5598.5 5624.0 +32.0 160,461 132,515 -1,030
Dec09 090911 5618.5 5652.0 5603.0 5626.5 +32.5 17,915 62,478 +10,686
Mar10 090911 5620.0 5653.5 5606.0 5629.5 +32.0 3,678 2,742 +666
Total Volume and Open Interest 182,054 197,735 +10,322
FT-SE 100(EURONEXT)
Sep09 090911 5017.50 5044.00 4987.00 5011.50 +21.00 150,043 592,722 -25,569
Dec09 090911 4985.50 5012.50 4958.00 4980.00 +22.00 36,850 122,579 +41,705
Mar10 090911 4936.50 4958.00 4936.50 4938.00 +21.00 127 1,459 +16
Total Volume and Open Interest 187,020 716,913 +16,152
SPI 200(SFE)
Sep09 090911 4562.0 4614.0 4537.0 4598.0 +33.0 44,754 219,825 +11,406
Dec09 090911 4570.0 4622.0 4550.0 4610.0 +33.0 13,811 22,188 +11,776
Mar10 090911 4600.0 4600.0 4591.0 4591.0 +33.0 2 4,586 +0
Total Volume and Open Interest 58,797 247,867 +23,144
GSCI(CME)
Sep09 090911 457.00 463.25 443.50 445.65 -11.85 3,094 8,063 -3,121
Oct09 090911 467.00 471.00 451.00 454.00 -11.50 3,082 8,425 +2,843
Nov09 090911 471.50 475.50 457.50 459.50 -10.90 0 1 +0
Total Volume and Open Interest 6,176 16,489 -278
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