Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 14, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep09 090914 990.50 990.50 920.00 925.00 -59.50 544 84 -293
Nov09 090914 903.00 910.00 892.00 909.00 +6.00 90,468 256,943 +3,636
Jan10 090914 906.50 914.50 899.75 913.75 +3.75 15,297 65,636 +1,796
Mar10 090914 913.75 919.00 906.00 918.25 +2.75 7,558 32,149 +2,238
May10 090914 911.00 919.00 907.00 918.00 +1.50 5,906 22,275 +171
Jul10 090914 916.25 921.00 910.50 920.25 -0.50 7,931 27,546 +1,758
Aug10 090914 914.25 917.00 909.50 917.00 unch 65 313 -10
Sep10 090914 906.00 906.00 905.00 906.00 +1.00 29 85 +2
Nov10 090914 898.75 903.00 890.50 900.75 +1.50 5,490 24,094 +641
Jan11 090914 906.50 906.50 904.00 906.50 +2.50 215 211 +127
Mar11 090914 909.00 909.00 907.00 909.00 +2.00 3 38 +1
May11 090914 912.00 912.00 910.00 912.00 +2.00 0 2 +0
Jul11 090914 914.00 914.00 914.00 914.00 unch 0 14 +0
Aug11 090914 913.00 913.00 912.00 913.00 +1.00      
Total Volume and Open Interest 133,519 430,573 +10,080
Soybean Meal(CBOT)
Sep09 090914 339.70 339.70 307.50 310.00 -28.00 1,324 604 -914
Oct09 090914 281.90 284.00 278.00 283.30 +2.80 11,072 29,240 -84
Dec09 090914 275.20 279.70 272.50 278.80 +3.30 33,284 72,376 -30
Jan10 090914 275.00 277.70 271.80 277.00 +2.40 3,463 11,023 +459
Mar10 090914 275.00 276.80 271.80 275.50 +1.30 2,183 12,015 +798
May10 090914 273.40 275.70 271.30 274.20 +0.80 2,363 12,567 +192
Jul10 090914 273.60 276.50 273.40 275.10 unch 3,972 7,622 +561
Aug10 090914 276.50 276.70 274.90 275.30 +0.20 817 2,072 +227
Sep10 090914 273.00 273.30 273.00 273.30 +0.20 750 1,966 +446
Oct10 090914 267.20 267.20 266.50 267.20 +0.70 216 1,124 +66
Total Volume and Open Interest 60,694 155,592 +2,267
Soybean Oil(CBOT)
Sep09 090914 32.99 33.25 32.99 33.15 -0.21 937 847 -396
Oct09 090914 33.50 33.69 33.09 33.40 -0.12 8,559 28,949 -891
Dec09 090914 34.05 34.08 33.45 33.79 -0.11 30,302 120,715 +572
Jan10 090914 34.39 34.41 33.86 34.17 -0.11 7,874 24,326 +976
Mar10 090914 34.20 34.53 34.10 34.42 -0.11 4,393 14,952 +1,027
May10 090914 34.60 34.69 34.36 34.58 -0.11 2,155 10,032 +813
Jul10 090914 34.70 34.86 34.52 34.70 -0.11 2,863 7,988 +1,058
Aug10 090914 34.87 34.89 34.69 34.81 -0.11 34 819 +15
Sep10 090914 34.97 34.97 34.92 34.92 -0.11 7 444 +3
Oct10 090914 34.91 35.05 34.88 35.00 -0.11 9 429 +7
Total Volume and Open Interest 57,468 218,278 +3,225
Canola(WCE)
Nov09 090914 393.0 394.9 387.8 394.1 -0.1 8,306 67,286 +509
Jan10 090914 394.4 399.1 391.3 397.8 -0.6 1,136 19,565 +718
Mar10 090914 396.0 400.0 396.0 399.3 -1.1 56 2,383 +8
May10 090914 396.4 401.1 396.4 401.1 -4.8 0 563 +0
Jul10 090914 403.0 406.1 403.0 406.1 -5.1 7 825 +0
Total Volume and Open Interest 9,505 90,749 +1,235
Corn(CBOT)
Sep09 090914 312.00 316.50 305.00 305.00 -9.50 3,882 600 -2,132
Dec09 090914 318.25 320.00 315.25 317.75 -2.00 108,291 528,002 +3,464
Mar10 090914 331.50 333.25 328.50 331.25 -1.75 11,412 131,915 +3,352
May10 090914 339.25 342.25 338.25 340.50 -2.00 3,232 31,265 +815
Jul10 090914 349.75 351.00 346.75 349.50 -1.75 5,187 66,230 +271
Sep10 090914 359.00 359.50 355.50 357.75 -1.75 1,631 12,489 +60
Dec10 090914 371.50 371.50 366.00 368.75 -1.75 6,113 66,229 +1,193
Mar11 090914 379.75 383.00 379.00 381.25 -1.75 17 1,865 +13
May11 090914 389.00 390.00 388.75 388.75 -1.25 0 188 +0
Jul11 090914 390.00 396.75 390.00 394.75 -2.00 61 1,424 +60
Total Volume and Open Interest 140,066 846,558 +7,174
Wheat(CBOT)
Sep09 090914 430.00 431.00 430.00 431.00 -10.75 157 136 -184
Dec09 090914 467.00 467.25 452.00 454.00 -13.25 38,946 204,510 +1,169
Mar10 090914 486.25 486.50 472.00 473.75 -13.25 4,040 43,642 +776
May10 090914 500.25 500.25 484.00 486.25 -13.25 1,608 7,331 +434
Jul10 090914 510.00 510.00 495.00 497.00 -13.75 3,099 45,102 -192
Sep10 090914 518.00 525.75 512.00 512.00 -13.75 144 719 +26
Total Volume and Open Interest 49,639 317,783 +2,902
Wheat(KCBT)
Sep09 090914 460.50 460.50 456.50 456.50 -10.25 16 2 -11
Dec09 090914 477.00 477.00 465.00 467.50 -10.25 11,194 60,457 +553
Mar10 090914 488.75 490.50 481.50 484.00 -10.25 1,628 17,894 +349
May10 090914 506.00 506.00 493.00 495.50 -10.25 240 3,783 +39
Jul10 090914 515.25 515.25 504.75 507.00 -10.25 1,627 13,196 +372
Sep10 090914 524.50 524.50 518.75 518.75 -10.00 55 885 +8
Total Volume and Open Interest 16,239 107,446 +2,039
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090914 494.00 494.00 482.75 484.75 -9.25 3,856 19,513 -276
Mar10 090914 503.25 506.25 499.25 501.50 -9.00 912 9,629 +204
May10 090914 516.75 518.25 511.75 513.25 -8.50 324 2,997 +162
Jul10 090914 529.50 529.50 523.25 523.75 -10.00 260 6,411 +48
Total Volume and Open Interest 5,832 43,283 +280
Oats(CBOT)
Sep09 090914 194.00 196.00 194.00 194.00 -2.00 1 1 +0
Dec09 090914 211.75 211.75 204.50 205.50 -2.50 436 11,977 +29
Mar10 090914 222.50 222.50 218.25 218.50 -2.50 13 1,995 +7
May10 090914 227.50 230.00 227.50 227.50 -2.50 0 8 +0
Total Volume and Open Interest 450 13,986 +36
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090914 13.34 13.39 13.08 13.16 -0.36 923 7,902 +14
Jan10 090914 13.52 13.60 13.38 13.40 -0.36 101 962 +18
Mar10 090914 13.73 14.00 13.64 13.64 -0.36 78 976 -22
Total Volume and Open Interest 1,299 10,446 +19
Live Cattle(CME)
Oct09 090914 87.200 87.680 86.750 87.050 -0.180 25,311 71,300 -8,147
Dec09 090914 86.750 87.035 86.330 86.680 -0.250 20,999 93,245 +7,109
Feb10 090914 87.500 87.650 87.000 87.430 -0.120 5,677 39,077 +2,087
Apr10 090914 89.550 89.635 88.950 89.330 -0.520 2,216 30,030 +785
Jun10 090914 85.500 85.730 85.330 85.500 -0.385 640 11,194 +175
Aug10 090914 86.050 86.050 85.800 85.800 -0.650 84 1,803 +40
Total Volume and Open Interest 55,039 248,738 +2,093
Feeder Cattle(CME)
Sep09 090914 99.035 99.300 98.635 98.850 -0.330 217 2,208 -58
Oct09 090914 99.050 99.350 98.550 98.930 -0.400 2,243 9,668 -641
Nov09 090914 99.450 99.750 99.000 99.400 -0.350 1,769 9,563 +856
Jan10 090914 100.000 100.250 99.500 99.850 -0.480 490 3,056 +41
Mar10 090914 99.580 100.000 99.385 99.900 -0.500 52 1,062 +22
Apr10 090914 100.500 100.900 100.500 100.900 -0.350 18 292 +9
May10 090914 101.050 101.200 101.000 101.180 -0.570 25 597 +8
Total Volume and Open Interest 4,825 26,548 +237
Lean Hogs(CME)
Oct09 090914 52.250 52.300 50.750 50.950 -1.535 19,921 34,212 -6,071
Dec09 090914 49.500 49.550 48.300 49.000 -0.830 20,584 60,037 +1,672
Feb10 090914 55.450 55.900 54.800 55.235 -0.595 6,742 27,003 +750
Apr10 090914 60.750 61.000 60.100 60.400 -0.750 3,175 12,302 +659
May10 090914 66.600 66.650 65.725 66.580 -1.320 74 859 +64
Jun10 090914 70.000 70.400 69.385 69.650 -0.780 940 7,037 +110
Jul10 090914 69.700 69.750 68.750 69.350 -0.750 249 1,497 +139
Aug10 090914 68.000 68.300 67.650 68.300 -0.450 177 1,120 +85
Total Volume and Open Interest 51,928 144,396 -2,555
Class III Milk(CME)
Sep09 090914 12.01 12.08 12.01 12.04 unch 78 3,711 +13
Oct09 090914 12.15 12.35 12.05 12.29 +0.12 386 3,953 +10
Nov09 090914 13.06 13.28 13.06 13.23 +0.10 101 3,757 +47
Dec09 090914 13.45 13.77 13.45 13.75 +0.30 129 3,735 +31
Jan10 090914 13.70 13.85 13.65 13.82 +0.10 170 1,520 +77
Total Volume and Open Interest 1,226 23,401 +297
Cocoa(ICE)
Sep09 090914 2957 3052 2957 3011 -44 8 19 -13
Dec09 090914 3050 3069 3017 3054 -21 6,526 62,768 +445
Mar10 090914 3068 3090 3057 3077 -21 891 33,495 +574
May10 090914 3077 3104 3075 3087 -21 686 8,820 +22
Jul10 090914 3087 3093 3076 3088 -23 302 4,102 +101
Sep10 090914 3089 3090 3080 3089 -22 55 3,294 +44
Dec10 090914 3085 3110 3085 3098 -22 0 1,834 +0
Total Volume and Open Interest 8,468 121,582 +1,173
Coffee "C"(ICE)
Sep09 090914 124.70 132.10 123.15 132.10 +6.80 11 37 -11
Dec09 090914 125.65 133.90 125.10 133.10 +6.55 8,577 64,914 -356
Mar10 090914 128.50 136.80 128.30 136.05 +6.60 1,254 15,846 +288
May10 090914 130.50 138.80 130.50 138.00 +6.70 57 6,697 +34
Jul10 090914 134.00 140.00 134.00 139.70 +6.60 61 2,110 +15
Sep10 090914 137.40 141.60 137.40 141.45 +6.55 71 2,427 +46
Total Volume and Open Interest 10,033 93,808 +15
Orange Juice(ICE)
Nov09 090914 89.95 90.05 89.30 89.90 +0.30 1,680 22,588 -43
Jan10 090914 93.35 93.40 93.15 93.30 +0.25 520 2,161 +67
Mar10 090914 96.70 96.85 96.70 96.75 +0.30 27 2,814 +20
May10 090914 100.00 100.00 99.95 99.95 +0.20 22 443 +3
Jul10 090914 102.60 102.60 102.60 102.60 +0.20 0 85 +0
Sep10 090914 104.35 104.35 104.35 104.35 +0.20 0 1 +0
Total Volume and Open Interest 2,249 28,272 +47
Sugar #11(ICE)
Oct09 090914 21.15 22.20 20.85 22.06 +0.85 66,813 188,802 -10,765
Mar10 090914 22.85 23.84 22.45 23.69 +0.83 75,796 301,470 +16,377
May10 090914 21.94 22.77 21.60 22.65 +0.68 18,043 65,366 +1,799
Jul10 090914 20.88 21.60 20.64 21.55 +0.61 8,543 113,327 +1,068
Oct10 090914 20.55 20.87 19.92 20.80 +0.61 3,619 75,402 +429
Total Volume and Open Interest 177,745 841,667 +9,194
London Cocoa(LCE)
Sep09 090914 1910 1930 1895 1927 +9 5,109 20,623 -3,323
Dec09 090914 1935 1952 1928 1937 -9 7,882 58,926 +787
Mar10 090914 1940 1952 1931 1941 -6 2,269 33,402 +761
May10 090914 1940 1955 1936 1946 -6 3,600 33,294 +2,712
Jul10 090914 1939 1939 1928 1929 -6 166 8,720 +34
Sep10 090914 1930 1930 1922 1922 -6 5 3,658 +3
Dec10 090914 1930 1930 1917 1917 -6 0 749 +0
Total Volume and Open Interest 16,759 156,273 +0
London Sugar(LCE)
Dec09 090914 561.50 575.60 555.00 574.00 +8.00 4,920 25,015 +185
Mar10 090914 580.90 594.50 573.20 593.20 +8.20 2,005 23,473 +147
May10 090914 565.30 583.00 565.30 581.50 +6.50 151 6,287 -24
Aug10 090914 551.80 560.00 551.80 560.00 +5.00 161 5,864 -27
Oct10 090914 544.00 545.00 544.00 544.00 +3.10 58 3,303 +3
Total Volume and Open Interest 10,195 69,290 -503
Cotton(ICE)
Oct09 090914 59.20 60.77 58.52 60.46 +1.15 413 937 -359
Dec09 090914 61.20 62.36 60.47 62.21 +0.97 11,542 92,314 +504
Mar10 090914 63.15 64.41 62.84 64.29 +0.71 1,827 24,633 +558
May10 090914 65.40 65.86 65.35 65.83 +0.68 388 2,930 +219
Jul10 090914 66.55 67.11 66.50 67.11 +0.73 192 3,521 -87
Oct10 090914 68.30 68.30 68.21 68.21 +0.29 1 53 +0
Total Volume and Open Interest 14,539 128,316 +961
Lumber(CME)
Sep09 090914 173.1 174.0 170.0 171.6 -1.4 68 354 -74
Nov09 090914 175.1 178.8 173.8 177.7 +2.6 249 6,392 +31
Jan10 090914 194.4 198.4 194.0 196.7 +1.9 42 2,239 +17
Mar10 090914 206.0 209.0 206.0 209.0 unch 1 116 +1
Total Volume and Open Interest 360 9,114 -25
Crude Oil(NYM)
Oct09 090914 69.15 69.51 68.02 68.86 -0.43 374,693 142,398 -23,868
Nov09 090914 69.81 69.94 68.51 69.37 -0.35 172,478 235,872 +20,867
Dec09 090914 70.09 70.37 69.05 69.86 -0.34 82,042 168,541 -3,330
Jan10 090914 70.34 70.77 69.64 70.37 -0.31 19,002 54,795 +3,168
Feb10 090914 70.83 70.97 70.45 70.89 -0.25 7,768 28,874 +281
Mar10 090914 70.95 71.77 70.95 71.48 -0.17 8,229 31,350 +564
Apr10 090914 72.16 72.16 71.76 72.04 -0.10 4,229 14,835 -94
May10 090914 72.77 72.77 72.34 72.62 -0.04 3,831 13,803 +56
Jun10 090914 72.22 73.24 72.22 73.20 +0.02 12,910 81,178 +1,886
Jul10 090914 73.68 73.68 72.94 73.65 +0.03 1,922 28,552 -406
Aug10 090914 74.04 74.04 73.96 74.02 +0.05 1,115 11,201 +16
Sep10 090914 74.07 74.38 73.90 74.38 +0.06 1,475 19,147 +7
Oct10 090914 74.73 74.73 74.73 74.73 +0.07 921 9,810 +92
Nov10 090914 75.08 75.08 75.08 75.08 +0.07 1,589 12,072 +364
Dec10 090914 74.81 75.52 74.37 75.43 +0.07 17,028 102,720 +1,445
Jan11 090914 75.61 75.61 75.61 75.61 +0.08 1,245 11,253 +492
Total Volume and Open Interest 715,371 1,184,134 +1,107
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090914 69.200 69.500 68.025 68.850 -0.450 17,774 5,431 +837
Nov09 090914 69.550 69.850 68.525 69.375 -0.350 432 922 +6
Dec09 090914 70.100 70.250 69.150 69.850 -0.350 78 612 -2
Jan10 090914 70.100 70.400 70.100 70.375 -0.300 0 118 +0
Feb10 090914 70.900 70.900 70.900 70.900 -0.250 0 105 +0
Mar10 090914 71.475 71.475 71.475 71.475 -0.175 0 5 +0
Apr10 090914 72.050 72.050 72.050 72.050 -0.100      
May10 090914 72.625 72.625 72.625 72.625 -0.025 0 2 +0
Jun10 090914 73.200 73.200 73.200 73.200 +0.025 0 9 +0
Total Volume and Open Interest 18,284 7,288 +841
Heating Oil(NYM)
Oct09 090914 173.08 174.58 170.71 174.22 +1.14 43,064 48,333 -4,208
Nov09 090914 176.73 178.09 174.57 177.80 +0.85 18,175 55,560 +2,732
Dec09 090914 180.56 181.57 178.60 181.26 +0.51 12,837 52,936 +1,775
Jan10 090914 182.55 184.87 182.44 184.62 +0.14 5,275 28,704 +823
Feb10 090914 185.91 187.17 184.91 186.86 -0.03 2,073 16,411 -10
Mar10 090914 188.40 189.04 187.36 188.71 -0.13 1,996 14,824 +316
Apr10 090914 188.00 190.43 188.00 190.06 -0.13 2,729 11,669 +890
May10 090914 190.75 191.61 190.75 191.61 -0.03 1,751 10,951 +351
Jun10 090914 192.21 193.40 191.83 193.16 +0.12 3,890 22,387 +56
Jul10 090914 194.15 194.81 194.15 194.81 +0.12 62 6,238 +19
Aug10 090914 196.15 196.51 196.15 196.51 +0.17 148 3,163 +37
Sep10 090914 198.46 198.46 198.46 198.46 +0.22 346 5,811 +56
Total Volume and Open Interest 94,920 316,391 +3,605
Gasoline(NYMEX)
Oct09 090914 175.64 175.89 172.61 174.33 -1.65 43,532 58,397 -5,769
Nov09 090914 175.61 176.00 173.14 174.82 -1.38 20,348 56,870 +3,748
Dec09 090914 174.78 177.33 174.23 176.08 -1.17 8,951 31,503 -163
Jan10 090914 176.51 178.51 176.50 178.48 -1.12 2,989 17,695 -479
Feb10 090914 180.10 181.08 179.98 180.91 -1.08 1,064 4,882 +122
Mar10 090914 182.66 183.56 182.66 183.38 -1.05 1,182 8,711 +155
Apr10 090914 196.34 196.34 195.91 196.28 -0.95 672 6,398 +198
May10 090914 197.18 197.30 196.60 197.18 -0.90 128 3,796 +44
Jun10 090914 196.90 197.78 196.90 197.78 -0.85 237 6,207 +59
Jul10 090914 197.73 197.73 197.73 197.73 -0.80 57 1,424 +42
Total Volume and Open Interest 79,353 204,394 -2,031
e-miNY RBOB Gasoline(NYM)
Oct09 090914 174.33 174.33 174.33 174.33 -1.65 0 1 +0
Nov09 090914 174.82 174.82 174.82 174.82 -1.38      
Dec09 090914 176.08 176.08 176.08 176.08 -1.17 0 2 +0
Jan10 090914 178.48 178.48 178.48 178.48 -1.12      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090914 2.956 3.439 2.911 3.297 +0.337 189,388 160,241 -5,200
Nov09 090914 3.988 4.426 3.988 4.324 +0.313 65,009 122,948 +4,970
Dec09 090914 4.781 5.079 4.749 4.992 +0.223 25,819 62,625 +1,187
Jan10 090914 5.126 5.350 5.048 5.266 +0.205 19,175 69,771 +1,840
Feb10 090914 5.160 5.395 5.120 5.324 +0.196 2,346 23,447 +85
Mar10 090914 5.190 5.391 5.117 5.316 +0.190 8,203 42,733 +1,930
Apr10 090914 5.176 5.390 5.117 5.314 +0.184 6,521 38,840 +513
May10 090914 5.250 5.429 5.210 5.370 +0.178 700 21,531 -117
Jun10 090914 5.318 5.525 5.318 5.464 +0.164 422 10,252 +4
Jul10 090914 5.451 5.630 5.451 5.574 +0.154 403 10,893 +19
Aug10 090914 5.593 5.716 5.592 5.669 +0.154 381 8,829 +45
Sep10 090914 5.696 5.803 5.680 5.742 +0.152 246 8,489 +36
Oct10 090914 5.800 5.962 5.771 5.894 +0.154 2,110 24,929 +622
Nov10 090914 6.300 6.348 6.285 6.309 +0.144 189 6,219 -76
Dec10 090914 6.548 6.749 6.548 6.704 +0.136 183 13,463 -5
Jan11 090914 6.940 6.965 6.886 6.926 +0.136 326 9,328 +42
Total Volume and Open Interest 322,566 747,172 +6,079
Brent Crude Oil(ICE)
Oct09 090914 67.68 68.00 66.66 67.44 -0.25 125,338 47,161 -16,075
Nov09 090914 68.51 68.82 67.48 68.37 -0.13 127,226 142,625 +2,799
Dec09 090914 68.66 69.59 68.29 69.16 -0.13 60,696 140,693 -1,640
Jan10 090914 69.13 69.89 69.12 69.86 -0.10 10,736 45,875 +1,861
Feb10 090914 69.81 70.60 69.81 70.49 -0.08 5,495 24,064 +1,308
Mar10 090914 70.54 71.16 70.53 71.11 -0.06 4,667 17,173 -294
Apr10 090914 71.14 71.77 71.13 71.72 -0.05 4,325 14,594 +1,379
May10 090914 71.70 72.34 71.69 72.30 -0.04 2,427 7,273 -23
Jun10 090914 72.23 72.90 72.22 72.86 -0.02 4,793 50,312 +923
Jul10 090914 73.33 73.33 73.33 73.33 -0.01 987 9,764 -17
Aug10 090914 73.80 73.80 73.76 73.76 -0.02 753 6,274 -66
Sep10 090914 74.17 74.17 74.17 74.17 -0.02 512 4,184 -24
Oct10 090914 74.54 74.54 74.54 74.54 unch 291 6,438 -35
Nov10 090914 74.84 74.84 74.84 74.84 +0.03 87 4,039 -23
Total Volume and Open Interest 357,678 676,562 -9,985
Gas Oil(ICE)
Oct09 090914 554.50 556.00 544.50 551.75 -12.50 53,119 88,697 -5,584
Nov09 090914 563.00 564.50 553.50 559.75 -13.25 35,732 69,253 +2,727
Dec09 090914 568.50 572.75 562.50 567.75 -13.75 19,810 87,660 +1,063
Jan10 090914 574.50 580.50 573.75 576.75 -13.75 5,379 46,491 -1,502
Feb10 090914 581.75 588.00 581.75 584.25 -13.75 2,499 24,256 -417
Mar10 090914 588.50 594.50 588.25 590.75 -13.75 1,753 22,558 +455
Apr10 090914 594.00 598.75 594.00 596.50 -13.50 1,343 12,640 -20
May10 090914 599.50 603.75 599.50 602.25 -13.25 2,534 12,652 +128
Jun10 090914 604.50 611.25 604.50 607.25 -13.50 4,447 36,198 -926
Jul10 090914 615.00 618.00 614.00 615.00 -13.25 1,004 12,032 +624
Total Volume and Open Interest 132,290 523,192 -2,637
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090914 1.610 1.610 1.606 1.610 +0.016 44 526 -10
Nov09 090914 1.580 1.589 1.580 1.589 +0.013 38 434 +22
Dec09 090914 1.585 1.585 1.585 1.585 +0.010 40 388 +19
Jan10 090914 1.585 1.585 1.585 1.585 +0.007 20 696 +14
Feb10 090914 1.590 1.600 1.590 1.600 +0.008 128 305 -110
Mar10 090914 1.610 1.610 1.610 1.610 +0.015 118 432 -100
Apr10 090914 1.605 1.605 1.605 1.605 +0.015 122 500 -6
Total Volume and Open Interest 534 4,484 -161
WTI Crude Oil(ICE)
Oct09 090914 69.19 69.49 68.01 68.86 -0.43 94,900 50,036 -4,517
Nov09 090914 69.67 69.93 68.51 69.37 -0.35 68,570 106,334 +14,789
Dec09 090914 69.36 70.35 69.12 69.86 -0.34 31,533 74,013 +2,046
Jan10 090914 70.00 70.66 69.97 70.37 -0.31 8,177 16,726 +1,160
Feb10 090914 70.45 71.22 70.45 70.89 -0.25 4,239 14,760 -73
Mar10 090914 71.13 71.74 71.02 71.48 -0.17 3,306 13,095 +470
Apr10 090914 71.53 72.26 71.53 72.04 -0.10 1,968 5,677 +44
May10 090914 72.14 72.81 72.07 72.62 -0.04 1,169 5,752 +197
Jun10 090914 72.68 73.35 72.44 73.20 +0.02 3,060 21,686 +59
Jul10 090914 73.65 73.65 73.65 73.65 +0.03 940 26,233 -7
Aug10 090914 74.02 74.02 74.02 74.02 +0.05 505 6,608 -60
Sep10 090914 74.38 74.38 74.38 74.38 +0.06 182 7,949 -14
Oct10 090914 74.73 74.73 74.73 74.73 +0.07 187 4,935 +13
Nov10 090914 75.08 75.08 75.08 75.08 +0.07 258 4,709 -9
Dec10 090914 74.54 75.45 74.48 75.43 +0.07 6,191 61,739 +1,552
Jan11 090914 75.61 75.61 75.61 75.61 +0.08 65 9,391 +15
Total Volume and Open Interest 226,923 504,511 +15,959
US Dollar Index(ICE)
Sep09 090914 76.650 77.090 76.620 76.732 +0.092 4,062 6,603 -925
Dec09 090914 76.900 77.345 76.775 76.960 +0.070 8,165 31,210 +1,356
Mar10 090914 77.105 77.215 77.105 77.215 +0.075 4 2,022 +4
Total Volume and Open Interest 12,231 39,835 +435
Australian Dollar(CME)
Sep09 090914 86.21 86.41 85.43 85.98 -0.43 17,154 45,739 -4,681
Dec09 090914 85.61 85.79 84.81 85.44 -0.35 69,537 104,292 +8,740
Mar10 090914 84.68 85.08 84.55 84.75 -0.33 0 27 +0
Total Volume and Open Interest 86,691 150,074 +4,059
British Pound(CME)
Sep09 090914 166.83 166.89 165.23 165.79 -1.10 29,602 39,158 -9,841
Dec09 090914 166.80 166.86 165.19 165.73 -1.13 93,820 64,243 +9,933
Mar10 090914 166.66 166.86 165.40 165.73 -1.13 45 76 +36
Total Volume and Open Interest 123,467 103,499 +128
Canadian Dollar(CME)
Sep09 090914 92.87 92.87 91.52 92.22 -0.63 27,319 38,268 -6,460
Dec09 090914 92.91 92.91 91.53 92.24 -0.64 73,620 85,185 +13,447
Mar10 090914 92.67 92.85 91.71 92.22 -0.63 75 1,110 +28
Jun10 090914 92.21 92.84 91.77 92.21 -0.63 2 260 +1
Total Volume and Open Interest 101,019 125,196 +7,017
Japanese Yen(CME)
Sep09 090914 110.58 110.85 109.74 110.10 -0.31 28,441 56,673 -5,433
Dec09 090914 110.63 110.91 109.79 110.03 -0.45 114,249 108,210 +13,773
Mar10 090914 110.11 110.77 110.03 110.11 -0.45 1 73 +1
Total Volume and Open Interest 142,691 164,958 +8,341
Swiss Franc(CME)
Sep09 090914 96.48 96.73 95.95 96.50 +0.07 11,292 20,458 -2,622
Dec09 090914 96.62 96.91 96.00 96.68 +0.17 35,002 43,826 +6,287
Mar10 090914 96.78 96.96 96.35 96.78 +0.17 0 80 +0
Total Volume and Open Interest 46,296 64,364 +3,665
EuroFX(CME)
Sep09 090914 145.96 146.34 145.17 146.06 +0.12 56,005 35,777 -11,605
Dec09 090914 145.96 146.52 145.14 146.13 +0.21 203,402 147,877 +16,845
Mar10 090914 145.55 146.49 145.37 146.12 +0.21 71 428 +20
Total Volume and Open Interest 259,478 184,135 +5,260
Mexican Peso(CME)
Sep09 090914 750.0 757.8 739.5 747.8 +0.2 5,428 26,747 -1,571
Oct09 090914 742.0 742.2 742.0 742.0 -0.2      
Total Volume and Open Interest 22,152 74,781 +218
Brazilian Real(CME)
Oct09 090914 549.65 549.65 546.80 549.65 +2.85      
Nov09 090914 546.15 546.15 543.85 546.15 +2.30      
Dec09 090914 539.50 543.35 539.50 543.35 +2.45 267 2,916 +244
Jan10 090914 540.25 540.25 537.70 540.25 +2.55      
Total Volume and Open Interest 267 2,916 +244
30-Year T-Bonds(CBOT)
Sep09 090914 121~230 121~310 121~010 121~080 -0~060 2,218 25,636 -1,979
Dec09 090914 120~150 120~230 119~190 119~270 -0~130 202,019 730,165 +9,776
Mar10 090914 119~010 119~220 119~010 119~010 -0~100 11 156 +3
Total Volume and Open Interest 204,248 755,960 +7,800
10-Year T-Notes(CBOT)
Sep09 090914 119~090 119~145 118~260 118~315 -0~120 10,116 42,240 -2,103
Dec09 090914 117~290 118~045 117~120 117~175 -0~140 818,816 1,099,387 -474
Mar10 090914 116~175 116~315 116~175 116~175 -0~140      
Total Volume and Open Interest 828,932 1,141,627 -2,577
5-Year T-Notes(CBOT)
Sep09 090914 117~021 117~025 116~097 116~104 -0~039 2,520 33,056 -1,925
Dec09 090914 115~112 116~000 115~064 115~076 -0~039 355,840 771,647 -9,556
Mar10 090914 115~068 115~107 115~068 115~068 -0~039      
Total Volume and Open Interest 358,360 804,703 -11,481
2 Year T-Notes(CBOT)
Sep09 090914 109~014 109~014 109~001 109~006 -0~003 7,037 30,756 -984
Dec09 090914 108~052 108~061 108~050 108~056 -0~001 189,213 742,891 -7,032
Mar10 090914 108~056 108~057 108~056 108~056 -0~001      
Total Volume and Open Interest 196,250 773,647 -8,016
Eurodollars(CME)
Sep09 090914 99.695 99.705 99.695 99.705 +0.010 157,027 953,894 +9,281
Dec09 090914 99.575 99.580 99.540 99.560 -0.015 162,919 941,779 -1,787
Mar10 090914 99.370 99.380 99.340 99.360 -0.015 227,955 979,057 -1,934
Jun10 090914 99.040 99.065 99.010 99.035 -0.025 328,249 698,882 -11,192
Sep10 090914 98.685 98.720 98.655 98.680 -0.035 373,723 643,513 -91,733
Dec10 090914 98.310 98.345 98.260 98.295 -0.040 366,172 854,146 +37,595
Mar11 090914 97.965 97.995 97.885 97.920 -0.050 227,543 428,358 +6,184
Jun11 090914 97.600 97.645 97.520 97.555 -0.060 201,814 422,678 +8,497
Sep11 090914 97.275 97.330 97.190 97.225 -0.075 114,313 251,528 -162
Dec11 090914 96.965 97.030 96.875 96.910 -0.090 73,557 184,219 +123
Mar12 090914 96.715 96.785 96.630 96.665 -0.095 63,829 144,568 +252
Jun12 090914 96.510 96.565 96.410 96.440 -0.095 61,644 127,527 +4,245
Sep12 090914 96.375 96.395 96.235 96.265 -0.095 24,354 68,385 +1,370
Dec12 090914 96.205 96.210 96.060 96.095 -0.095 15,046 57,057 -532
Mar13 090914 96.115 96.115 95.950 95.980 -0.100 13,652 62,967 +311
Jun13 090914 95.975 95.975 95.830 95.855 -0.105 12,203 32,379 +886
Sep13 090914 95.850 95.850 95.710 95.740 -0.105 7,744 40,207 +339
Dec13 090914 95.720 95.720 95.585 95.610 -0.105 5,299 28,046 +26
Total Volume and Open Interest 2,468,854 7,108,796 -26,978
30 Day Federal Funds(CBOT)
Sep09 090914 99.845 99.845 99.842 99.845 unch 2,746 38,399 -1,007
Oct09 090914 99.830 99.835 99.825 99.830 unch 3,117 38,682 +1,435
Nov09 090914 99.825 99.825 99.815 99.820 -0.005 4,564 47,588 -250
Dec09 090914 99.820 99.825 99.815 99.820 -0.005 5,675 49,522 +511
Jan10 090914 99.805 99.805 99.795 99.805 unch 5,668 43,824 -1,735
Feb10 090914 99.735 99.745 99.730 99.735 -0.005 6,295 55,905 -1,863
Total Volume and Open Interest 33,770 391,278 -2,761
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 090914 99.467 99.467 99.467 99.467 +0.003 0 7,258 +22
Dec09 090914 99.535 99.535 99.510 99.510 unch 0 298 +0
Mar10 090914 99.570 99.570 99.540 99.540 unch 0 804 +0
Jun10 090914 99.540 99.555 99.540 99.540 unch      
Sep10 090914 99.500 99.500 99.500 99.500 unch      
Dec10 090914 99.460 99.460 99.460 99.460 unch      
Mar11 090914 99.375 99.375 99.375 99.375 unch      
Jun11 090914 99.315 99.315 99.315 99.315 unch      
Sep11 090914 99.335 99.335 99.335 99.335 unch      
Dec11 090914 99.140 99.140 99.140 99.140 unch      
Total Volume and Open Interest 0 8,360 +22
3-Mth Euro-Yen(SGX)
Dec09 090914 99.54 99.54 99.51 99.51 unch 2,013 5,351 +27
Mar10 090914 99.54 99.54 99.54 99.54 unch 0 3,886 +0
Jun10 090914 99.54 99.54 99.54 99.54 unch 0 1,902 +0
Sep10 090914 99.52 99.52 99.52 99.52 unch 2 584 +0
Dec10 090914 99.48 99.48 99.48 99.48 unch 0 422 +0
Mar11 090914 99.39 99.39 99.39 99.39 unch 0 412 +0
Jun11 090914 99.33 99.33 99.33 99.33 unch 0 52 +0
Sep11 090914 99.33 99.33 99.33 99.33 unch 0 51 +0
Total Volume and Open Interest 4,057 27,574 -373
Japanese Gov't Bonds(SGX)
Dec09 090914 139.07 139.29 139.06 139.21 +0.18 1,326 15,158 +39
Mar10 090914 138.98 138.98 138.98 138.98 +0.18      
Jun10 090914 138.98 138.98 138.98 138.98 +0.18      
Total Volume and Open Interest 1,326 15,158 +39
Euro-Bund(EUREX)
Dec09 090914 121.59 121.62 121.31 121.38 -0.23 762,059 903,986 +54,039
Mar10 090914 121.28 121.30 121.08 121.08 -0.23 12 47 -2
Jun10 090914 120.78 120.78 120.78 120.78 -0.23      
Total Volume and Open Interest 762,071 904,033 +54,037
Euro-Bobl(EUREX)
Dec09 090914 115.57 115.57 115.31 115.35 -0.24 381,839 689,090 +9,201
Mar10 090914 115.01 115.01 115.01 115.01 -0.24      
Jun10 090914 114.65 114.65 114.65 114.65 -0.24      
Total Volume and Open Interest 381,839 689,090 +9,201
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090914 99.300 99.300 99.285 99.285 -0.020 5,477 13,544 +3,959
Mar10 090914 99.130 99.130 99.115 99.115 -0.025 253 3,614 +253
Total Volume and Open Interest 11,394 39,196 +2,174
Long Gilt(LIFFE)
Sep09 090914 119~22 119~31 119~22 119~26 +0~01 1,973 42,243 -370
Dec09 090914 118~02 118~13 118~00 118~07 +0~01 76,329 256,806 +7,063
Total Volume and Open Interest 78,302 299,049 +6,693
3-Mth Short Sterling(LIFFE)
Sep09 090914 99.39 99.40 99.37 99.38 unch 33,621 284,504 -7,574
Dec09 090914 99.38 99.38 99.35 99.36 -0.01 83,796 373,966 -3,532
Mar10 090914 99.09 99.10 99.04 99.05 -0.01 56,444 346,247 -4,892
Jun10 090914 98.64 98.65 98.59 98.60 -0.02 72,996 338,068 +3,201
Sep10 090914 98.16 98.17 98.10 98.10 -0.03 64,089 284,857 -3,220
Dec10 090914 97.65 97.67 97.59 97.59 -0.03 52,350 301,440 +4,660
Total Volume and Open Interest 470,680 2,495,859 -5,539
3-Mth Euribor(LIFFE)
Sep09 090914 99.230 99.235 99.230 99.230 unch 78,975 542,433 -25,843
Dec09 090914 99.295 99.315 99.280 99.285 -0.020 101,981 674,402 +6,076
Mar10 090914 99.145 99.150 99.110 99.115 -0.025 90,726 496,120 +3,844
Total Volume and Open Interest 909,837 3,533,262 +25,348
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 090914 96.28 96.35 96.28 96.33 +0.04 17,540 317,671 -8,047
Mar10 090914 95.72 95.82 95.72 95.77 +0.04 11,322 180,686 -1,369
Jun10 090914 95.25 95.37 95.25 95.31 +0.05 3,619 94,857 -85
Sep10 090914 94.94 95.04 94.93 94.98 +0.05 4,200 66,246 +1,451
Dec10 090914 94.73 94.81 94.72 94.76 +0.03 1,609 44,539 -1,022
Mar11 090914 94.59 94.64 94.55 94.60 +0.03 967 22,165 +175
Jun11 090914 94.43 94.46 94.41 94.43 +0.01 300 19,155 -149
Sep11 090914 94.24 94.31 94.24 94.28 +0.02 92 6,677 +63
Dec11 090914 94.16 94.16 94.16 94.16 +0.06 0 3,172 +0
Total Volume and Open Interest 39,654 757,151 -8,978
10-Year Aus T-Bonds(SFE)
Sep09 090914 94.73 94.77 94.70 94.73 -0.01 113,291 203,055 -100,193
Dec09 090914 94.69 94.73 94.64 94.68 -0.02 103,325 281,603 +68,909
Total Volume and Open Interest 216,616 484,658 -31,284
3-Year Aus T-Bonds(SFE)
Sep09 090914 95.32 95.39 95.31 95.34 +0.03 101,165 301,768 -49,452
Dec09 090914 95.15 95.24 95.14 95.18 +0.04 78,219 270,411 +50,703
Total Volume and Open Interest 179,384 572,179 +1,251
Gold(CMX)
Oct09 090914 1005.9 1009.3 993.9 1000.2 -5.0 7,598 20,758 +491
Dec09 090914 1007.7 1010.8 994.4 1001.1 -5.3 133,411 342,467 +14,533
Feb10 090914 1010.1 1010.6 996.3 1002.3 -5.3 689 21,428 +70
Apr10 090914 1012.2 1012.4 998.1 1003.4 -5.3 967 21,604 +151
Jun10 090914 1008.1 1008.3 1002.3 1004.7 -5.2 438 12,177 +32
Aug10 090914 1006.2 1006.2 1006.2 1006.2 -5.2 287 7,417 -31
Oct10 090914 1007.9 1007.9 1007.9 1007.9 -5.2 2 3,769 +2
Dec10 090914 1017.5 1018.8 1008.3 1010.0 -5.2 225 11,678 +86
Feb11 090914 1012.6 1012.6 1012.6 1012.6 -5.1 0 1,012 +0
Apr11 090914 1015.4 1015.4 1015.4 1015.4 -5.1 0 447 +0
Jun11 090914 1018.7 1018.7 1018.7 1018.7 -5.0 0 8,128 +0
Total Volume and Open Interest 144,035 473,192 +15,477
Silver(CMX)
Sep09 090914 1653.0 1660.1 1639.5 1660.1 -7.5 139 344 -13
Dec09 090914 1678.5 1684.5 1632.0 1662.3 -7.7 26,024 92,738 +1,619
Mar10 090914 1686.5 1686.5 1642.0 1665.8 -7.7 536 10,233 +95
May10 090914 1667.7 1667.7 1667.7 1667.7 -7.6 95 2,391 +34
Jul10 090914 1686.0 1686.0 1669.6 1669.6 -7.5 70 2,741 -4
Sep10 090914 1671.0 1671.5 1671.0 1671.5 -7.4 63 2,696 +45
Dec10 090914 1681.0 1681.0 1666.5 1674.9 -7.4 181 3,974 +73
Total Volume and Open Interest 27,174 123,004 +1,842
Platinum(NYMEX)
Oct09 090914 1322.8 1324.0 1299.7 1319.7 -1.0 5,471 21,948 +207
Jan10 090914 1329.2 1329.2 1305.2 1324.7 -1.2 1,407 6,274 +1,182
Apr10 090914 1330.1 1330.1 1330.1 1330.1 -1.2 2 120 +0
Total Volume and Open Interest 6,880 28,342 +1,389
Palladium(NYMEX)
Sep09 090914 295.50 296.05 294.85 294.85 +1.75 3 288 -1
Dec09 090914 294.95 297.00 291.00 295.75 +1.25 876 21,895 +150
Mar10 090914 296.05 296.65 295.05 296.65 +1.05 15 245 +1
Total Volume and Open Interest 894 22,428 +150
Copper(CMX)
Sep09 090914 280.00 280.00 274.85 278.70 -4.05 704 2,753 -307
Dec09 090914 283.50 283.50 276.25 280.45 -4.20 21,759 91,169 +2,349
Mar10 090914 283.60 283.60 278.00 281.75 -3.85 1,793 11,768 +700
May10 090914 281.00 281.90 281.00 281.80 -3.75 81 2,005 +32
Jul10 090914 281.20 281.20 281.20 281.20 -3.75 0 1,471 +0
Total Volume and Open Interest 24,948 119,981 +3,012
DJIA Index(CBOT)
Sep09 090914 9510 9630 9501 9611 +19 244 10,797 -54
Dec09 090914 9490 9565 9440 9550 +19 383 3,471 +141
Mar10 090914 9400 9492 9400 9492 +19 1 753 -1
Jun10 090914 9436 9436 9417 9436 +19      
Total Volume and Open Interest 628 15,021 +86
E-mini DJIA Index(CBOT)
Sep09 090914 9592 9629 9497 9611 +19 37,947 56,710 -12,450
Dec09 090914 9522 9569 9433 9550 +19 112,693 30,525 +9,403
Mar10 090914 9400 9560 9370 9492 +19 4 17 -1
Jun10 090914 9436 9436 9436 9436 +19      
Total Volume and Open Interest 150,644 87,252 -3,048
S & P 500(CME)
Sep09 090914 1034.00 1049.30 1034.00 1047.90 +6.30 68,716 203,100 -40,715
Dec09 090914 1029.30 1045.30 1028.50 1043.50 +6.20 69,953 225,285 +38,200
Mar10 090914 1028.20 1041.70 1027.00 1039.00 +6.30 205 4,276 +176
Jun10 090914 1035.00 1037.90 1023.90 1035.00 +6.10 0 181 +0
Total Volume and Open Interest 138,874 432,947 -2,239
S & P 500 E-Mini(Globex)
Sep09 090914 1040.50 1049.75 1030.00 1048.00 +6.50 827,072 1,462,497 -305,409
Dec09 090914 1036.00 1045.25 1025.50 1043.50 +6.25 1,760,936 1,433,498 +356,611
Total Volume and Open Interest 2,588,053 2,896,166 +51,211
NASDAQ 100(CME)
Sep09 090914 1673.00 1692.00 1673.00 1689.80 +4.30 2,417 19,250 -1,626
Dec09 090914 1672.50 1692.00 1668.00 1688.00 +4.50 2,769 5,930 +2,122
Mar10 090914 1687.00 1687.00 1686.50 1687.00 +4.50 0 1 +0
Total Volume and Open Interest 5,186 25,181 +496
NASDAQ 100 E-Mini(Globex)
Sep09 090914 1685.00 1693.50 1667.50 1689.80 +4.30 128,182 221,511 -50,383
Dec09 090914 1681.50 1691.80 1665.30 1688.00 +4.50 287,428 170,957 +59,575
Total Volume and Open Interest 415,611 392,477 +9,192
S & P Midcap 400(CME)
Sep09 090914 676.00 685.00 676.00 684.70 +6.50 406 2,326 +16
Dec09 090914 672.00 685.00 671.50 682.60 +6.60 411 1,061 +355
Mar10 090914 680.60 680.60 680.50 680.60 +6.60      
Total Volume and Open Interest 817 3,387 +371
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090914 10255 10370 10215 10330 -115 10,094 31,460 +801
Mar10 090914 10335 10355 10335 10335 -115      
Total Volume and Open Interest 10,094 31,460 -15,624
Nikkei 225(SGX)
Dec09 090914 10405 10445 10125 10190 -240 94,418 160,231 +2,956
Mar10 090914 10210 10210 10210 10210 -240 311 495 +0
Jun10 090914 10230 10230 10230 10230 -240 0 320 +0
Total Volume and Open Interest 95,530 167,616 +3,256
CAC 40(EURONEXT)
Sep09 090914 3699.5 3735.5 3674.0 3731.0 -4.5 135,657 538,072 +30,833
Oct09 090914 3706.0 3735.5 3675.0 3731.5 -4.5 35,109 69,559 +18,520
Nov09 090914 3715.0 3715.0 3715.0 3715.0 -4.5      
Total Volume and Open Interest 171,671 610,592 +49,506
Hang Seng Index(HKFE)
Sep09 090914 20860 21037 20761 20880 -260 73,287 89,765 -2,148
Oct09 090914 20847 21015 20764 20863 -257 994 1,365 +267
Total Volume and Open Interest 74,365 95,466 -1,909
DAX(EUREX)
Sep09 090914 5570.0 5643.5 5532.0 5618.0 -6.0 127,816 130,505 -2,010
Dec09 090914 5569.0 5645.5 5535.0 5620.0 -6.5 11,218 68,130 +5,652
Mar10 090914 5565.0 5648.0 5538.5 5623.0 -6.5 1,325 2,782 +40
Total Volume and Open Interest 140,359 201,417 +3,682
FT-SE 100(EURONEXT)
Sep09 090914 4965.00 5038.00 4952.00 5017.00 +5.50 143,461 532,280 -60,442
Dec09 090914 4944.50 5006.50 4922.00 4986.50 +6.50 52,244 196,287 +73,708
Mar10 090914 4907.00 4947.00 4907.00 4943.50 +5.50 70 1,462 +3
Total Volume and Open Interest 195,785 730,192 +13,279
SPI 200(SFE)
Sep09 090914 4598.0 4625.0 4519.0 4529.0 -69.0 88,068 223,661 +3,836
Dec09 090914 4610.0 4637.0 4533.0 4542.0 -68.0 60,748 76,117 +53,929
Mar10 090914 4523.0 4523.0 4523.0 4523.0 -68.0 0 4,586 +0
Total Volume and Open Interest 148,825 305,632 +57,765
GSCI(CME)
Sep09 090914 440.00 446.00 439.00 443.50 -2.15 3,163 5,322 -2,741
Oct09 090914 450.00 454.00 447.50 451.75 -2.25 3,066 11,242 +2,817
Nov09 090914 459.00 459.55 456.00 459.00 -0.50 2 1 +0
Total Volume and Open Interest 6,231 16,565 +76
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