Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 15, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090915 906.50 977.75 901.50 960.00 +51.00 74,347 253,631 -3,312
Jan10 090915 911.00 979.75 907.50 964.00 +50.25 17,764 66,917 +1,281
Mar10 090915 916.00 983.25 911.75 967.50 +49.25 7,005 32,509 +360
May10 090915 916.75 980.25 913.50 967.00 +49.00 3,764 22,803 +528
Jul10 090915 919.25 983.00 914.25 969.50 +49.25 7,576 30,003 +2,457
Aug10 090915 920.00 962.25 917.00 962.00 +45.00 76 335 +22
Sep10 090915 948.00 948.00 906.00 948.00 +42.00 14 85 +0
Nov10 090915 898.75 950.00 892.75 941.50 +40.75 2,732 24,435 +341
Jan11 090915 910.00 945.00 910.00 945.00 +38.50 130 201 -10
Mar11 090915 947.00 947.00 909.00 947.00 +38.00 2 40 +2
May11 090915 948.00 948.00 912.00 948.00 +36.00 0 2 +0
Jul11 090915 949.00 949.00 914.00 949.00 +35.00 0 14 +0
Aug11 090915 947.00 947.00 913.00 947.00 +34.00      
Sep11 090915 945.00 945.00 910.00 945.00 +35.00      
Total Volume and Open Interest 113,411 432,157 +1,584
Soybean Meal(CBOT)
Oct09 090915 283.00 303.30 281.30 301.10 +17.80 7,861 28,738 -502
Dec09 090915 277.80 298.80 276.90 298.30 +19.50 22,905 71,938 -438
Jan10 090915 277.10 297.00 275.70 296.50 +19.50 2,151 11,308 +285
Mar10 090915 278.50 295.50 278.20 294.80 +19.30 1,840 12,551 +536
May10 090915 274.70 294.10 274.00 293.10 +18.90 1,593 12,488 -79
Jul10 090915 274.90 294.00 274.90 293.90 +18.80 1,323 7,929 +307
Aug10 090915 279.10 293.70 279.00 293.70 +18.40 80 2,076 +4
Sep10 090915 278.10 290.70 278.10 290.70 +17.40 39 1,976 +10
Oct10 090915 271.50 282.90 267.20 282.90 +15.70 25 1,132 +8
Dec10 090915 269.90 283.30 269.50 282.40 +15.40 322 4,993 +212
Total Volume and Open Interest 38,139 155,331 -261
Soybean Oil(CBOT)
Oct09 090915 33.40 35.64 33.26 34.43 +1.03 8,118 27,801 -1,148
Dec09 090915 33.81 36.19 33.65 34.82 +1.03 26,014 118,762 -1,953
Jan10 090915 34.15 36.26 34.01 35.19 +1.02 4,555 24,735 +409
Mar10 090915 34.42 36.00 34.42 35.46 +1.04 3,028 15,412 +460
May10 090915 34.58 36.50 34.46 35.60 +1.02 1,107 10,157 +125
Jul10 090915 34.66 36.72 34.66 35.75 +1.05 539 7,988 +0
Aug10 090915 34.95 36.35 34.90 35.85 +1.04 19 820 +1
Sep10 090915 35.32 36.45 34.92 35.94 +1.02 6 446 +2
Oct10 090915 36.43 36.52 35.00 36.02 +1.02 9 430 +1
Dec10 090915 35.44 37.51 35.22 36.17 +1.02 152 8,816 +41
Total Volume and Open Interest 43,547 215,369 -2,909
Canola(WCE)
Nov09 090915 394.1 407.1 392.2 402.1 +8.0 5,804 67,125 -161
Jan10 090915 397.7 410.0 397.4 406.5 +8.7 2,262 20,262 +697
Mar10 090915 399.0 413.3 399.0 409.1 +9.8 53 2,365 -18
May10 090915 410.3 411.3 410.3 411.3 +10.2 5 568 +5
Jul10 090915 405.7 416.3 405.7 415.9 +9.8 5 830 +5
Total Volume and Open Interest 8,129 91,277 +528
Corn(CBOT)
Dec09 090915 317.00 347.75 316.00 346.50 +28.75 66,066 526,823 -1,179
Mar10 090915 330.25 361.25 330.00 359.75 +28.50 8,395 135,061 +3,146
May10 090915 339.25 370.50 339.25 369.00 +28.50 2,125 32,121 +856
Jul10 090915 348.25 379.00 348.25 377.50 +28.00 3,467 66,836 +606
Sep10 090915 360.00 385.25 360.00 385.25 +27.50 366 12,515 +26
Dec10 090915 367.75 397.25 367.50 394.00 +25.25 2,034 66,584 +355
Mar11 090915 384.75 405.75 384.75 405.75 +24.50 10 1,865 +0
May11 090915 394.00 412.75 394.00 412.75 +24.00 33 221 +33
Jul11 090915 400.00 419.50 400.00 419.50 +24.75 18 1,431 +7
Sep11 090915 397.00 412.00 390.00 412.00 +22.00 10 162 +5
Total Volume and Open Interest 82,633 849,839 +3,281
Wheat(CBOT)
Dec09 090915 453.25 481.50 450.00 470.50 +16.50 25,951 205,631 +1,121
Mar10 090915 470.50 501.00 469.75 490.25 +16.50 3,080 44,662 +1,020
May10 090915 483.25 513.00 483.00 502.75 +16.50 1,074 7,443 +112
Jul10 090915 495.00 523.25 495.00 513.25 +16.25 2,018 44,941 -161
Sep10 090915 510.00 538.00 510.00 528.25 +16.25 15 717 -2
Dec10 090915 535.50 561.00 535.50 550.75 +15.75 884 15,630 +280
Total Volume and Open Interest 33,042 320,018 +2,235
Wheat(KCBT)
Dec09 090915 466.50 494.25 463.50 482.25 +14.75 6,429 60,654 +197
Mar10 090915 482.00 510.25 482.00 498.25 +14.25 1,160 17,932 +38
May10 090915 499.00 521.75 499.00 510.00 +14.50 262 3,871 +88
Jul10 090915 504.00 535.00 504.00 521.75 +14.75 570 13,379 +183
Sep10 090915 526.75 545.00 526.75 533.25 +14.50 42 902 +17
Dec10 090915 536.00 561.00 536.00 550.75 +14.75 747 11,493 +432
Total Volume and Open Interest 9,210 108,399 +953
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090915 483.00 512.75 481.50 499.50 +14.75 2,220 19,489 -24
Mar10 090915 497.50 528.50 497.50 516.50 +15.00 310 9,456 -173
May10 090915 516.50 540.50 515.75 528.75 +15.50 110 2,888 -109
Jul10 090915 530.50 551.25 530.50 539.75 +16.00 87 6,338 -73
Total Volume and Open Interest 2,816 42,708 -575
Oats(CBOT)
Dec09 090915 206.25 217.50 205.00 217.25 +11.75 239 12,039 +62
Mar10 090915 221.75 230.25 218.50 230.25 +11.75 7 1,999 +4
May10 090915 229.00 239.25 227.50 239.25 +11.75 0 8 +0
Jul10 090915 248.75 248.75 237.00 248.75 +11.75 0 4 +0
Total Volume and Open Interest 246 14,051 +65
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090915 13.19 13.42 13.10 13.31 +0.15 886 7,837 -65
Jan10 090915 13.44 13.64 13.38 13.56 +0.16 128 1,009 +47
Mar10 090915 13.64 13.85 13.64 13.80 +0.16 94 1,002 +26
Total Volume and Open Interest 1,419 10,462 +16
Live Cattle(CME)
Oct09 090915 86.785 87.550 86.750 87.230 +0.180 22,623 62,281 -9,019
Dec09 090915 86.480 87.100 86.200 86.830 +0.150 20,209 98,424 +5,179
Feb10 090915 87.000 87.980 86.900 87.930 +0.500 6,226 40,458 +1,381
Apr10 090915 89.080 89.850 89.000 89.785 +0.455 2,307 31,121 +1,091
Jun10 090915 85.200 86.035 85.100 85.980 +0.480 1,182 11,712 +518
Aug10 090915 85.730 86.300 85.650 86.300 +0.500 30 1,820 +17
Total Volume and Open Interest 52,650 247,965 -773
Feeder Cattle(CME)
Sep09 090915 98.600 98.900 98.300 98.550 -0.300 354 2,222 +14
Oct09 090915 98.950 99.200 98.135 98.430 -0.500 2,165 8,912 -756
Nov09 090915 99.000 99.550 98.350 98.750 -0.650 1,909 10,323 +760
Jan10 090915 99.850 99.950 98.800 99.250 -0.600 384 3,166 +110
Mar10 090915 99.480 99.730 98.950 99.200 -0.700 64 1,087 +25
Apr10 090915 100.000 100.600 99.900 100.500 -0.400 23 307 +15
May10 090915 100.980 101.050 100.700 100.885 -0.295 14 602 +5
Total Volume and Open Interest 4,913 26,721 +173
Lean Hogs(CME)
Oct09 090915 51.300 53.700 50.700 53.430 +2.480 18,473 29,499 -4,713
Dec09 090915 49.200 52.000 48.600 51.880 +2.880 18,101 64,914 +4,877
Feb10 090915 55.735 58.235 55.235 58.200 +2.965 3,619 26,632 -371
Apr10 090915 60.500 63.400 60.235 63.235 +2.835 1,884 12,616 +314
May10 090915 67.000 69.180 66.400 69.180 +2.600 43 876 +17
Jun10 090915 69.850 72.500 69.500 72.450 +2.800 512 7,063 +26
Jul10 090915 69.550 71.700 69.200 71.700 +2.350 125 1,565 +68
Aug10 090915 68.300 71.000 68.150 70.850 +2.550 185 1,175 +55
Total Volume and Open Interest 42,963 144,681 +285
Class III Milk(CME)
Sep09 090915 12.04 12.07 12.03 12.04 unch 36 3,728 +17
Oct09 090915 12.27 12.51 12.16 12.19 -0.10 160 3,929 -24
Nov09 090915 13.24 13.40 13.12 13.18 -0.05 95 3,788 +31
Dec09 090915 13.75 13.95 13.75 13.76 +0.01 142 3,771 +36
Jan10 090915 13.86 13.95 13.70 13.87 +0.05 114 1,564 +44
Total Volume and Open Interest 1,078 23,672 +271
Cocoa(ICE)
Sep09 090915 3015 3048 3015 3048 +37 20 12 -7
Dec09 090915 3064 3117 3055 3094 +40 4,958 61,806 -962
Mar10 090915 3097 3135 3080 3118 +41 1,322 34,157 +662
May10 090915 3106 3150 3097 3129 +42 108 8,839 +19
Jul10 090915 3097 3150 3096 3129 +41 125 4,137 +35
Sep10 090915 3105 3146 3104 3130 +41 16 3,340 +46
Dec10 090915 3139 3139 3139 3139 +41 172 1,983 +149
Total Volume and Open Interest 6,721 121,524 -58
Coffee "C"(ICE)
Sep09 090915 133.60 133.60 133.60 133.60 +1.50 22 28 -9
Dec09 090915 133.85 135.20 131.60 134.60 +1.50 15,088 64,490 -424
Mar10 090915 136.00 138.15 134.60 137.55 +1.50 2,116 16,410 +564
May10 090915 138.85 140.00 137.15 139.45 +1.45 1,953 8,365 +1,668
Jul10 090915 140.35 141.55 140.00 141.25 +1.55 306 2,301 +191
Sep10 090915 142.15 143.25 141.40 142.95 +1.50 244 2,585 +158
Total Volume and Open Interest 19,886 96,014 +2,206
Orange Juice(ICE)
Nov09 090915 90.00 95.90 90.00 95.05 +5.15 572 22,825 +237
Jan10 090915 94.00 98.60 94.00 98.40 +5.10 70 2,146 -15
Mar10 090915 98.00 101.85 98.00 101.85 +5.10 55 2,853 +39
May10 090915 102.00 105.05 102.00 105.05 +5.10 2 445 +2
Jul10 090915 107.70 107.70 107.70 107.70 +5.10 0 85 +0
Sep10 090915 109.45 109.45 109.45 109.45 +5.10 0 1 +0
Total Volume and Open Interest 699 28,535 +263
Sugar #11(ICE)
Oct09 090915 22.10 22.23 21.33 21.78 -0.28 59,883 177,952 -10,850
Mar10 090915 23.59 23.85 22.90 23.32 -0.37 65,644 314,192 +12,722
May10 090915 22.60 22.74 21.93 22.36 -0.29 12,726 66,545 +1,179
Jul10 090915 21.38 21.60 20.87 21.30 -0.25 6,665 113,400 +73
Oct10 090915 20.70 20.75 20.13 20.53 -0.27 3,040 74,908 -494
Total Volume and Open Interest 150,522 844,751 +3,084
London Cocoa(LCE)
Sep09 090915 1928 1951 1927 1948 +21 7,558 15,378 -5,245
Dec09 090915 1944 1991 1941 1983 +46 7,980 61,274 +2,348
Mar10 090915 1947 1995 1947 1989 +48 544 33,271 -131
May10 090915 1955 2001 1955 1996 +50 2,503 33,460 +166
Jul10 090915 1949 1982 1949 1973 +44 92 8,749 +29
Sep10 090915 1949 1975 1949 1964 +42 10 3,658 +0
Dec10 090915 1963 1963 1963 1963 +46 10 759 +10
Total Volume and Open Interest 12,374 156,066 -207
London Sugar(LCE)
Dec09 090915 579.00 582.40 564.60 572.70 -1.30 3,382 25,736 +721
Mar10 090915 600.00 602.30 583.90 592.00 -1.20 677 23,396 -77
May10 090915 590.00 590.00 577.60 581.70 +0.20 200 6,264 -23
Aug10 090915 563.30 563.30 556.80 557.70 -2.30 14 5,865 +1
Oct10 090915 545.50 545.50 542.00 542.00 -2.00 5 3,300 -3
Total Volume and Open Interest 8,020 67,586 -1,704
Cotton(ICE)
Oct09 090915 61.35 61.75 60.95 61.42 +0.96 174 802 -135
Dec09 090915 62.31 63.64 62.30 63.02 +0.81 8,989 93,625 +1,311
Mar10 090915 64.29 65.60 64.29 65.04 +0.75 1,997 25,609 +976
May10 090915 66.35 66.90 66.35 66.61 +0.78 434 3,145 +215
Jul10 090915 67.50 68.10 67.50 67.73 +0.62 189 3,480 -41
Oct10 090915 68.30 69.03 68.30 69.03 +0.82 3 53 +0
Total Volume and Open Interest 12,011 130,739 +2,423
Lumber(CME)
Sep09 090915 172.0 174.2 170.5 172.5 +0.9 162 226 -128
Nov09 090915 178.3 181.5 177.3 178.3 +0.6 356 6,451 +59
Jan10 090915 197.7 202.6 196.6 197.7 +1.0 25 2,247 +8
Mar10 090915 210.0 212.0 208.2 209.0 unch 1 117 +1
Total Volume and Open Interest 544 9,054 -60
Crude Oil(NYM)
Oct09 090915 68.78 71.19 68.48 70.93 +2.07 255,720 134,385 -8,013
Nov09 090915 69.21 71.53 68.96 71.30 +1.93 127,365 265,792 +29,920
Dec09 090915 69.70 71.90 69.38 71.69 +1.83 59,894 172,770 +4,229
Jan10 090915 70.52 72.32 69.97 72.14 +1.77 15,402 58,225 +3,430
Feb10 090915 70.82 72.70 70.50 72.59 +1.70 4,582 29,638 +764
Mar10 090915 71.44 73.22 71.05 73.10 +1.62 5,184 32,585 +1,235
Apr10 090915 72.40 73.61 71.89 73.61 +1.57 2,622 15,507 +672
May10 090915 72.93 74.16 72.79 74.16 +1.54 2,978 15,167 +1,364
Jun10 090915 73.29 74.71 72.63 74.70 +1.50 8,911 81,067 -111
Jul10 090915 73.52 75.26 73.14 75.11 +1.46 2,843 28,716 +164
Aug10 090915 74.27 75.58 73.62 75.43 +1.41 1,350 11,436 +235
Sep10 090915 74.05 75.74 73.75 75.74 +1.36 804 19,112 -35
Oct10 090915 76.00 76.05 76.00 76.05 +1.32 456 9,993 +183
Nov10 090915 76.37 76.37 76.37 76.37 +1.29 569 12,162 +90
Dec10 090915 75.05 76.86 74.80 76.71 +1.28 10,969 104,579 +1,859
Jan11 090915 76.88 76.88 76.88 76.88 +1.27 221 11,224 -29
Total Volume and Open Interest 502,971 1,220,338 +36,204
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090915 68.625 71.200 68.500 70.925 +2.075 8,603 5,853 +422
Nov09 090915 69.450 71.550 68.975 71.300 +1.925 527 1,039 +117
Dec09 090915 69.750 71.700 69.500 71.700 +1.850 143 644 +32
Jan10 090915 70.400 72.150 70.100 72.150 +1.775 94 121 +3
Feb10 090915 72.600 72.600 72.600 72.600 +1.700 0 105 +0
Mar10 090915 73.100 73.100 73.100 73.100 +1.625 0 5 +0
Apr10 090915 73.600 73.600 73.600 73.600 +1.550      
May10 090915 74.150 74.150 74.150 74.150 +1.525 0 2 +0
Jun10 090915 74.700 74.700 74.700 74.700 +1.500 0 9 +0
Total Volume and Open Interest 9,367 7,862 +574
Heating Oil(NYM)
Oct09 090915 174.12 179.00 173.00 178.01 +3.79 32,167 46,388 -1,945
Nov09 090915 177.50 182.25 176.37 181.38 +3.58 13,936 55,998 +438
Dec09 090915 181.61 185.41 179.71 184.69 +3.43 12,775 54,447 +1,511
Jan10 090915 184.32 188.50 183.64 187.96 +3.34 4,075 29,791 +1,087
Feb10 090915 186.71 190.67 185.64 190.07 +3.21 1,712 16,566 +155
Mar10 090915 189.00 191.85 187.64 191.78 +3.07 1,624 14,956 +132
Apr10 090915 190.72 193.13 189.67 193.13 +3.07 1,537 12,080 +411
May10 090915 191.75 194.68 191.75 194.68 +3.07 1,648 11,236 +285
Jun10 090915 192.90 196.62 191.92 196.23 +3.07 3,567 22,209 -178
Jul10 090915 197.75 197.88 197.75 197.88 +3.07 742 6,044 -194
Aug10 090915 199.90 199.90 199.53 199.53 +3.02 415 2,984 -179
Sep10 090915 201.43 201.48 201.43 201.48 +3.02 55 5,816 +5
Total Volume and Open Interest 78,271 318,477 +2,086
Gasoline(NYMEX)
Oct09 090915 174.24 179.80 173.00 178.92 +4.59 31,710 54,328 -4,069
Nov09 090915 174.99 179.91 173.57 179.27 +4.45 15,752 60,056 +3,186
Dec09 090915 175.90 180.75 174.75 180.24 +4.16 7,031 32,835 +1,332
Jan10 090915 179.75 182.89 177.30 182.58 +4.10 2,031 18,146 +451
Feb10 090915 182.02 185.02 181.32 185.02 +4.11 566 4,883 +1
Mar10 090915 184.50 187.50 182.31 187.50 +4.12 1,072 9,110 +399
Apr10 090915 196.00 200.35 196.00 200.30 +4.02 788 6,302 -96
May10 090915 201.15 201.15 201.15 201.15 +3.97 343 3,905 +109
Jun10 090915 201.70 201.70 201.70 201.70 +3.92 50 6,186 -21
Jul10 090915 201.60 201.60 201.60 201.60 +3.87 34 1,424 +0
Total Volume and Open Interest 59,585 205,625 +1,231
e-miNY RBOB Gasoline(NYM)
Oct09 090915 178.92 178.92 178.92 178.92 +4.59 0 1 +0
Nov09 090915 179.27 179.27 179.27 179.27 +4.45      
Dec09 090915 180.24 180.24 180.24 180.24 +4.16 0 2 +0
Jan10 090915 182.58 182.58 182.58 182.58 +4.10      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090915 3.421 3.600 3.313 3.320 +0.023 197,032 146,323 -13,918
Nov09 090915 4.420 4.520 4.283 4.301 -0.023 96,199 140,191 +17,243
Dec09 090915 5.062 5.147 4.936 4.961 -0.031 24,524 64,100 +1,475
Jan10 090915 5.358 5.413 5.200 5.217 -0.049 16,626 71,178 +1,407
Feb10 090915 5.390 5.460 5.258 5.266 -0.058 3,715 24,106 +659
Mar10 090915 5.430 5.430 5.240 5.253 -0.063 7,148 43,094 +361
Apr10 090915 5.423 5.423 5.244 5.261 -0.053 6,400 38,868 +28
May10 090915 5.475 5.475 5.302 5.318 -0.052 1,791 21,230 -301
Jun10 090915 5.532 5.557 5.395 5.413 -0.051 1,045 10,169 -83
Jul10 090915 5.640 5.670 5.505 5.526 -0.048 1,108 11,304 +411
Aug10 090915 5.730 5.749 5.597 5.621 -0.048 536 8,855 +26
Sep10 090915 5.798 5.810 5.669 5.694 -0.048 746 8,541 +52
Oct10 090915 6.000 6.000 5.824 5.846 -0.048 1,290 24,683 -246
Nov10 090915 6.328 6.328 6.239 6.256 -0.053 199 6,265 +46
Dec10 090915 6.750 6.750 6.635 6.649 -0.055 229 13,511 +48
Jan11 090915 6.981 6.981 6.870 6.871 -0.055 299 9,310 -18
Total Volume and Open Interest 359,769 754,434 +7,262
Brent Crude Oil(ICE)
Oct09 090915 67.55 67.93 66.68 67.35 -0.09 92,541 17,690 -29,471
Nov09 090915 68.48 70.00 67.52 69.86 +1.49 140,637 153,860 +11,235
Dec09 090915 69.26 70.77 68.33 70.63 +1.47 56,110 145,639 +4,946
Jan10 090915 69.54 71.38 69.10 71.30 +1.44 10,914 47,179 +1,304
Feb10 090915 70.22 71.92 69.75 71.92 +1.43 4,069 24,614 +550
Mar10 090915 70.77 72.54 70.53 72.54 +1.43 2,975 16,767 -406
Apr10 090915 71.37 73.15 71.22 73.15 +1.43 2,345 14,890 +296
May10 090915 71.94 73.74 71.82 73.74 +1.44 1,693 7,364 +91
Jun10 090915 72.48 74.31 72.19 74.31 +1.45 3,555 50,617 +305
Jul10 090915 73.33 74.78 73.33 74.78 +1.45 854 9,747 -17
Aug10 090915 75.30 75.30 75.20 75.20 +1.44 558 6,395 +121
Sep10 090915 75.58 75.58 75.58 75.58 +1.41 510 4,255 +71
Oct10 090915 75.91 75.91 75.91 75.91 +1.37 466 6,403 -35
Nov10 090915 76.19 76.19 76.19 76.19 +1.35 460 3,862 -177
Total Volume and Open Interest 324,210 665,609 -10,953
Gas Oil(ICE)
Oct09 090915 555.75 569.00 550.75 552.00 +0.25 46,104 83,041 -5,656
Nov09 090915 563.50 576.00 558.25 559.50 -0.25 34,792 72,617 +3,364
Dec09 090915 571.50 583.50 566.00 567.00 -0.75 20,828 87,745 +85
Jan10 090915 575.25 591.00 575.00 575.75 -1.00 7,255 47,390 +899
Feb10 090915 585.00 597.25 583.00 583.00 -1.25 2,751 25,222 +966
Mar10 090915 592.00 603.75 588.75 589.25 -1.50 1,576 22,968 +410
Apr10 090915 596.50 608.25 595.00 595.00 -1.50 787 12,757 +117
May10 090915 604.75 607.25 600.50 600.50 -1.75 1,242 13,129 +477
Jun10 090915 607.75 619.50 605.50 605.50 -1.75 3,288 37,025 +827
Jul10 090915 615.50 624.75 613.25 613.25 -1.75 652 11,960 -72
Total Volume and Open Interest 123,601 525,963 +2,771
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090915 1.630 1.680 1.630 1.668 +0.058 42 494 -32
Nov09 090915 1.605 1.660 1.605 1.653 +0.064 4 437 +3
Dec09 090915 1.610 1.660 1.608 1.652 +0.067 3 391 +3
Jan10 090915 1.595 1.664 1.595 1.651 +0.066 3 699 +3
Feb10 090915 1.631 1.670 1.631 1.661 +0.061 6 310 +5
Mar10 090915 1.636 1.664 1.636 1.664 +0.054 5 437 +5
Apr10 090915 1.653 1.656 1.653 1.655 +0.050 2 498 -2
Total Volume and Open Interest 111 4,504 +20
WTI Crude Oil(ICE)
Oct09 090915 69.12 71.20 68.51 70.93 +2.07 63,289 44,874 -5,162
Nov09 090915 69.59 71.55 68.96 71.30 +1.93 62,280 111,037 +4,703
Dec09 090915 70.15 71.91 69.38 71.69 +1.83 25,788 75,077 +1,064
Jan10 090915 70.63 72.22 70.13 72.14 +1.77 4,913 17,144 +418
Feb10 090915 71.24 72.67 70.48 72.59 +1.70 2,161 14,547 -213
Mar10 090915 71.82 73.18 71.26 73.10 +1.62 1,487 13,187 +92
Apr10 090915 72.32 73.61 72.04 73.61 +1.57 896 5,563 -114
May10 090915 72.88 74.16 72.13 74.16 +1.54 767 5,834 +82
Jun10 090915 73.43 74.80 72.70 74.70 +1.50 2,211 21,904 +218
Jul10 090915 75.11 75.11 75.11 75.11 +1.46 1,030 25,576 -657
Aug10 090915 75.43 75.43 75.43 75.43 +1.41 790 6,219 -389
Sep10 090915 74.10 75.74 74.10 75.74 +1.36 232 7,865 -84
Oct10 090915 76.05 76.05 76.05 76.05 +1.32 152 4,961 +26
Nov10 090915 76.37 76.37 76.37 76.37 +1.29 104 4,684 -25
Dec10 090915 75.28 76.83 74.81 76.71 +1.28 5,353 61,003 -736
Jan11 090915 76.88 76.88 76.88 76.88 +1.27 53 9,372 -19
Total Volume and Open Interest 172,576 503,835 -676
US Dollar Index(ICE)
Dec09 090915 76.835 77.315 76.660 76.785 -0.175 5,573 32,701 +1,491
Mar10 090915 77.500 77.600 76.945 77.035 -0.180 1 2,023 +1
Jun10 090915 77.240 77.240 77.240 77.240 +0.025 8 0 +0
Total Volume and Open Interest 5,582 34,724 -5,111
Australian Dollar(CME)
Sep09 090914 86.21 86.41 85.43 85.98 -0.43 17,154 45,739 -4,681
Dec09 090915 85.62 85.86 85.02 85.70 +0.26 65,855 103,656 -636
Mar10 090915 84.68 85.14 84.37 85.02 +0.27 2 28 +1
Total Volume and Open Interest 65,857 103,700 -46,374
British Pound(CME)
Sep09 090914 166.83 166.89 165.23 165.79 -1.10 29,602 39,158 -9,841
Dec09 090915 165.74 166.61 164.01 164.90 -0.83 90,053 66,218 +1,975
Mar10 090915 166.47 166.50 164.09 164.93 -0.80 4 80 +4
Total Volume and Open Interest 90,057 66,320 -37,179
Canadian Dollar(CME)
Sep09 090915 92.32 92.71 91.98 92.35 +0.13 4,651 35,731 -2,537
Dec09 090915 92.32 93.38 92.00 93.17 +0.93 66,961 83,146 -2,039
Mar10 090915 92.50 93.35 92.03 93.15 +0.93 69 1,160 +50
Jun10 090915 93.15 93.32 92.11 93.15 +0.94 51 260 +0
Total Volume and Open Interest 71,737 120,672 -4,524
Japanese Yen(CME)
Sep09 090914 110.58 110.85 109.74 110.10 -0.31 28,441 56,673 -5,433
Dec09 090915 110.07 110.22 109.19 109.83 -0.20 83,519 104,675 -3,535
Mar10 090915 109.92 110.25 109.30 109.92 -0.19 0 73 +0
Total Volume and Open Interest 83,519 104,750 -60,208
Swiss Franc(CME)
Sep09 090914 96.48 96.73 95.95 96.50 +0.07 11,292 20,458 -2,622
Dec09 090915 96.77 96.95 96.04 96.68 unch 33,185 44,157 +331
Mar10 090915 96.78 97.00 96.25 96.78 unch 0 80 +0
Total Volume and Open Interest 33,186 44,238 -20,126
EuroFX(CME)
Sep09 090914 145.96 146.34 145.17 146.06 +0.12 56,005 35,777 -11,605
Dec09 090915 146.25 146.85 145.58 146.58 +0.45 214,700 152,793 +4,916
Mar10 090915 145.90 146.81 145.59 146.57 +0.45 106 516 +88
Total Volume and Open Interest 214,806 153,362 -30,773
Mexican Peso(CME)
Sep09 090914 750.0 757.8 739.5 747.8 +0.2 5,428 26,747 -1,571
Oct09 090915 746.5 746.5 742.0 746.5 +4.5      
Total Volume and Open Interest 15,153 51,886 -22,895
Brazilian Real(CME)
Oct09 090915 552.40 552.40 549.65 552.40 +2.75      
Nov09 090915 549.80 549.80 546.15 549.80 +3.65      
Dec09 090915 543.30 546.85 543.30 546.85 +3.50 19 2,935 +19
Jan10 090915 543.65 543.65 540.25 543.65 +3.40      
Total Volume and Open Interest 19 2,935 +19
30-Year T-Bonds(CBOT)
Sep09 090915 121~020 121~080 120~100 120~180 -0~220 15,376 25,722 +86
Dec09 090915 119~240 119~310 118~270 119~060 -0~210 131,168 734,059 +3,894
Mar10 090915 118~190 119~010 118~120 118~120 -0~210 0 156 +0
Total Volume and Open Interest 146,544 759,940 +3,980
10-Year T-Notes(CBOT)
Sep09 090915 119~000 119~000 118~130 118~210 -0~105 12,712 38,021 -4,219
Dec09 090915 117~135 117~190 116~290 117~060 -0~115 570,052 1,080,732 -18,655
Mar10 090915 116~060 116~175 116~060 116~060 -0~115      
Total Volume and Open Interest 582,764 1,118,753 -22,874
5-Year T-Notes(CBOT)
Sep09 090915 116~093 116~104 116~060 116~083 -0~021 5,975 30,921 -2,135
Dec09 090915 115~069 115~080 115~029 115~053 -0~023 294,346 773,254 +1,607
Mar10 090915 115~045 115~068 115~045 115~045 -0~023      
Total Volume and Open Interest 300,321 804,175 -528
2 Year T-Notes(CBOT)
Sep09 090915 109~006 109~006 108~123 108~127 -0~007 1,063 30,682 -74
Dec09 090915 108~053 108~057 108~042 108~049 -0~007 121,741 739,819 -3,072
Mar10 090915 108~049 108~056 108~049 108~049 -0~007      
Total Volume and Open Interest 122,804 770,501 -3,146
Eurodollars(CME)
Dec09 090915 99.550 99.570 99.525 99.545 -0.015 164,718 952,414 +10,635
Mar10 090915 99.345 99.360 99.310 99.335 -0.025 171,787 978,226 -831
Jun10 090915 99.025 99.045 98.970 99.000 -0.035 205,981 712,868 +13,986
Sep10 090915 98.655 98.690 98.600 98.640 -0.040 205,674 663,951 +20,438
Dec10 090915 98.265 98.310 98.210 98.250 -0.045 186,271 860,751 +6,605
Mar11 090915 97.885 97.935 97.830 97.875 -0.045 136,616 429,453 +1,095
Jun11 090915 97.525 97.570 97.460 97.505 -0.050 142,912 433,616 +10,938
Sep11 090915 97.205 97.240 97.130 97.165 -0.060 105,439 258,079 +6,551
Dec11 090915 96.895 96.920 96.805 96.845 -0.065 49,845 188,436 +4,217
Mar12 090915 96.645 96.675 96.555 96.600 -0.065 44,750 145,729 +1,161
Jun12 090915 96.410 96.450 96.330 96.370 -0.070 41,584 125,896 -1,631
Sep12 090915 96.255 96.275 96.155 96.185 -0.080 36,412 79,004 +10,619
Dec12 090915 96.070 96.105 95.980 96.005 -0.090 14,433 55,726 -1,331
Mar13 090915 95.965 95.975 95.865 95.885 -0.095 8,350 62,715 -252
Jun13 090915 95.835 95.835 95.745 95.760 -0.095 7,952 32,235 -144
Sep13 090915 95.730 95.735 95.630 95.645 -0.095 5,945 40,830 +623
Dec13 090915 95.610 95.610 95.495 95.520 -0.090 3,569 27,970 -76
Mar14 090915 95.520 95.525 95.420 95.445 -0.085 2,420 25,331 +399
Total Volume and Open Interest 1,591,492 6,269,834 -838,962
30 Day Federal Funds(CBOT)
Sep09 090915 99.845 99.845 99.838 99.840 -0.005 2,962 38,829 +430
Oct09 090915 99.825 99.830 99.815 99.820 -0.010 4,562 40,084 +1,402
Nov09 090915 99.820 99.825 99.810 99.815 -0.005 5,065 50,345 +2,757
Dec09 090915 99.820 99.820 99.810 99.815 -0.005 3,952 51,357 +1,835
Jan10 090915 99.805 99.805 99.790 99.800 -0.005 3,223 44,143 +319
Feb10 090915 99.735 99.735 99.725 99.735 unch 3,512 55,833 -72
Total Volume and Open Interest 30,907 399,161 +7,883
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)
Dec09 090915 99.525 99.530 99.525 99.530 +0.020 156 429 +131
Mar10 090915 99.550 99.560 99.550 99.560 +0.020 10 814 +10
Jun10 090915 99.560 99.560 99.550 99.560 +0.020      
Sep10 090915 99.530 99.530 99.520 99.530 +0.030      
Dec10 090915 99.500 99.500 99.500 99.500 +0.040      
Mar11 090915 99.415 99.415 99.415 99.415 +0.040      
Jun11 090915 99.355 99.355 99.355 99.355 +0.040      
Sep11 090915 99.355 99.355 99.355 99.355 +0.020      
Dec11 090915 99.160 99.160 99.160 99.160 +0.020      
Mar12 090915 99.125 99.125 99.125 99.125 +0.020      
Total Volume and Open Interest 166 1,243 -7,117
3-Mth Euro-Yen(SGX)
Dec09 090915 99.54 99.54 99.53 99.53 +0.02 144 5,351 +0
Mar10 090915 99.56 99.56 99.56 99.56 +0.02 0 3,886 +0
Jun10 090915 99.56 99.57 99.56 99.56 +0.02 0 1,902 +0
Sep10 090915 99.54 99.54 99.54 99.54 +0.02 0 584 +0
Dec10 090915 99.49 99.50 99.49 99.50 +0.02 0 422 +0
Mar11 090915 99.42 99.42 99.42 99.42 +0.02 0 412 +0
Jun11 090915 99.36 99.36 99.36 99.36 +0.02 0 52 +0
Sep11 090915 99.36 99.36 99.36 99.36 +0.02 0 51 +0
Total Volume and Open Interest 144 14,132 -13,442
Japanese Gov't Bonds(SGX)
Dec09 090915 139.21 139.21 138.91 138.95 -0.26 1,068 15,444 +286
Mar10 090915 138.72 138.72 138.72 138.72 -0.26      
Jun10 090915 138.72 138.72 138.72 138.72 -0.26      
Total Volume and Open Interest 1,068 15,444 +286
Euro-Bund(EUREX)
Dec09 090915 121.28 121.38 120.78 121.07 -0.31 501,465 916,539 +12,553
Mar10 090915 120.82 120.82 120.72 120.79 -0.29 2 48 +1
Jun10 090915 120.47 120.47 120.47 120.47 -0.31      
Total Volume and Open Interest 501,467 916,587 +12,554
Euro-Bobl(EUREX)
Dec09 090915 115.33 115.39 115.06 115.22 -0.13 308,251 682,048 -7,042
Mar10 090915 114.88 114.88 114.88 114.88 -0.13      
Jun10 090915 114.52 114.52 114.52 114.52 -0.13      
Total Volume and Open Interest 308,251 682,048 -7,042
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090915 99.280 99.280 99.260 99.260 -0.025 4,331 17,647 +4,103
Mar10 090915 99.075 99.095 99.075 99.090 -0.025 31 3,645 +31
Total Volume and Open Interest 8,493 29,180 -10,016
Long Gilt(LIFFE)
Sep09 090915 119~23 119~28 119~14 119~23 -0~03 648 42,217 -26
Dec09 090915 118~02 118~08 117~25 118~03 -0~04 48,229 260,982 +4,176
Total Volume and Open Interest 48,877 303,199 +4,150
3-Mth Short Sterling(LIFFE)
Sep09 090915 99.38 99.43 99.35 99.40 +0.02 15,204 282,576 -1,928
Dec09 090915 99.36 99.46 99.31 99.44 +0.08 31,780 376,356 +2,390
Mar10 090915 99.04 99.18 98.98 99.15 +0.10 37,248 344,523 -1,724
Jun10 090915 98.58 98.73 98.53 98.69 +0.09 40,488 338,956 +888
Sep10 090915 98.08 98.21 98.02 98.17 +0.07 46,630 286,386 +1,529
Dec10 090915 97.57 97.69 97.51 97.65 +0.06 32,345 303,383 +1,943
Total Volume and Open Interest 271,970 2,514,337 +18,478
3-Mth Euribor(LIFFE)
Dec09 090915 99.280 99.295 99.255 99.260 -0.025 136,509 686,359 +11,957
Mar10 090915 99.120 99.125 99.070 99.090 -0.025 104,460 494,332 -1,788
Jun10 090915 98.815 98.845 98.750 98.785 -0.025 100,072 469,835 +12,378
Total Volume and Open Interest 696,214 3,040,606 -492,656
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 090915 96.33 96.39 96.28 96.34 +0.01 36,923 318,467 +796
Mar10 090915 95.77 95.85 95.72 95.78 +0.01 18,640 181,586 +900
Jun10 090915 95.31 95.38 95.26 95.31 unch 10,041 99,096 +4,239
Sep10 090915 94.98 95.05 94.92 95.00 +0.02 5,394 67,718 +1,472
Dec10 090915 94.76 94.81 94.70 94.79 +0.03 1,550 45,034 +495
Mar11 090915 94.60 94.64 94.53 94.62 +0.02 817 22,428 +263
Jun11 090915 94.41 94.48 94.37 94.45 +0.02 578 18,726 -429
Sep11 090915 94.31 94.31 94.30 94.30 +0.02 80 6,577 -100
Dec11 090915 94.15 94.16 94.14 94.16 unch 205 3,372 +200
Total Volume and Open Interest 74,228 764,987 +7,836
10-Year Aus T-Bonds(SFE)
Sep09 090915 94.73 94.76 94.67 94.69 -0.04 35,728 20,794 -182,261
Dec09 090915 94.68 94.71 94.63 94.69 +0.01 55,958 297,644 +16,041
Total Volume and Open Interest 91,686 318,438 -166,220
3-Year Aus T-Bonds(SFE)
Sep09 090915 95.34 95.35 95.29 95.32 -0.02 21,953 73,377 -228,391
Dec09 090915 95.18 95.25 95.13 95.22 +0.04 85,797 310,556 +40,145
Total Volume and Open Interest 107,750 383,933 -188,246
Gold(CMX)
Oct09 090915 1000.0 1010.5 992.6 1005.3 +5.1 7,471 20,509 -249
Dec09 090915 1000.9 1011.5 993.0 1006.3 +5.2 93,924 329,572 -12,895
Feb10 090915 1002.9 1011.4 998.0 1007.5 +5.2 841 21,473 +45
Apr10 090915 1002.6 1013.1 995.9 1008.6 +5.2 268 21,707 +103
Jun10 090915 1005.3 1012.9 999.9 1010.0 +5.3 314 12,543 +366
Aug10 090915 1011.6 1011.6 1011.6 1011.6 +5.4 375 7,625 +208
Oct10 090915 1013.5 1013.5 1013.5 1013.5 +5.6 0 3,769 +0
Dec10 090915 1003.1 1020.0 1003.1 1015.7 +5.7 322 11,885 +207
Feb11 090915 1018.4 1018.4 1018.4 1018.4 +5.8 0 1,012 +0
Apr11 090915 1021.4 1021.4 1021.4 1021.4 +6.0 0 447 +0
Jun11 090915 1024.8 1024.8 1024.8 1024.8 +6.1 0 8,128 +0
Total Volume and Open Interest 103,793 461,154 -12,038
Silver(CMX)
Sep09 090915 1655.0 1704.0 1654.5 1697.8 +37.7 36 315 -29
Dec09 090915 1657.0 1708.0 1644.0 1700.0 +37.7 21,030 90,446 -2,292
Mar10 090915 1668.0 1710.0 1655.0 1703.6 +37.8 984 10,341 +108
May10 090915 1705.6 1705.6 1705.6 1705.6 +37.9 359 2,336 -55
Jul10 090915 1699.0 1707.6 1699.0 1707.6 +38.0 381 2,970 +229
Sep10 090915 1709.6 1709.6 1709.6 1709.6 +38.1 156 2,850 +154
Dec10 090915 1710.5 1716.5 1710.5 1713.3 +38.4 512 3,748 -226
Total Volume and Open Interest 23,608 120,902 -2,102
Platinum(NYMEX)
Oct09 090915 1319.9 1333.6 1303.9 1320.3 +0.6 3,425 21,403 -545
Jan10 090915 1323.4 1339.1 1312.1 1325.6 +0.9 1,186 6,966 +692
Apr10 090915 1331.0 1331.0 1331.0 1331.0 +0.9 0 120 +0
Total Volume and Open Interest 4,611 28,489 +147
Palladium(NYMEX)
Sep09 090915 292.20 297.85 292.20 295.35 +0.50 3 287 -1
Dec09 090915 295.70 298.20 291.00 296.25 +0.50 920 21,708 -187
Mar10 090915 297.15 297.15 297.15 297.15 +0.50 47 246 +1
Total Volume and Open Interest 970 22,241 -187
Copper(CMX)
Sep09 090915 280.60 283.90 279.65 282.85 +4.15 316 2,724 -29
Dec09 090915 280.50 286.35 279.50 284.50 +4.05 20,794 89,445 -1,724
Mar10 090915 282.00 286.55 281.55 285.75 +4.00 1,859 12,237 +469
May10 090915 283.25 285.75 283.00 285.75 +3.95 186 2,065 +60
Jul10 090915 285.25 285.25 285.25 285.25 +4.05 14 1,472 +1
Total Volume and Open Interest 23,892 119,062 -919
DJIA Index(CBOT)
Sep09 090915 9614 9700 9585 9662 +51 2,184 9,930 -867
Dec09 090915 9547 9655 9525 9603 +53 2,262 4,675 +1,204
Mar10 090915 9500 9545 9500 9545 +53 31 784 +31
Jun10 090915 9492 9492 9436 9492 +56      
Total Volume and Open Interest 4,477 15,389 +368
E-mini DJIA Index(CBOT)
Sep09 090915 9611 9714 9578 9662 +51 28,675 51,192 -5,518
Dec09 090915 9549 9654 9518 9603 +53 132,960 38,302 +7,777
Mar10 090915 9500 9545 9500 9545 +53 10 19 +2
Jun10 090915 9492 9492 9492 9492 +56      
Total Volume and Open Interest 161,645 89,513 +2,261
S & P 500(CME)
Sep09 090915 1050.00 1056.50 1043.00 1050.30 +2.40 70,865 177,334 -25,766
Dec09 090915 1043.10 1051.90 1038.60 1045.90 +2.40 76,421 274,335 +49,050
Mar10 090915 1044.50 1047.00 1036.00 1041.40 +2.40 215 4,271 -5
Jun10 090915 1037.40 1043.00 1032.00 1037.40 +2.40 0 181 +0
Total Volume and Open Interest 147,501 456,126 +23,179
S & P 500 E-Mini(Globex)
Sep09 090915 1047.50 1056.50 1042.75 1050.25 +2.25 640,193 1,256,101 -206,396
Dec09 090915 1043.25 1052.00 1038.25 1046.00 +2.50 1,946,759 1,754,819 +321,321
Total Volume and Open Interest 2,587,116 3,011,155 +114,989
NASDAQ 100(CME)
Sep09 090915 1691.00 1703.00 1689.00 1696.80 +7.00 2,478 18,168 -1,082
Dec09 090915 1684.00 1702.00 1680.30 1695.00 +7.00 8,768 12,381 +6,451
Mar10 090915 1694.00 1694.00 1694.00 1694.00 +7.00 0 1 +0
Total Volume and Open Interest 11,246 30,550 +5,369
NASDAQ 100 E-Mini(Globex)
Sep09 090915 1690.50 1703.50 1681.50 1696.80 +7.00 75,360 200,709 -20,802
Dec09 090915 1688.50 1702.00 1679.80 1695.00 +7.00 245,248 205,891 +34,934
Total Volume and Open Interest 320,608 406,609 +14,132
S & P Midcap 400(CME)
Sep09 090915 694.00 694.00 691.10 691.10 +6.40 455 2,309 -17
Dec09 090915 685.00 691.00 683.00 688.90 +6.30 649 1,564 +503
Mar10 090915 686.90 686.90 686.10 686.90 +6.30      
Total Volume and Open Interest 1,104 3,873 +486
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090915 10375 10375 10225 10315 -15 8,244 31,615 +155
Mar10 090915 10320 10335 10320 10320 -15      
Total Volume and Open Interest 8,244 31,615 +155
Nikkei 225(SGX)
Dec09 090915 10260 10270 10145 10190 unch 105,040 160,231 +0
Mar10 090915 10210 10210 10210 10210 unch 0 495 +0
Jun10 090915 10230 10230 10230 10230 unch 0 320 +0
Total Volume and Open Interest 105,540 167,616 +0
CAC 40(EURONEXT)
Sep09 090915 3733.0 3768.0 3723.5 3751.0 +20.0 234,586 535,535 -2,537
Oct09 090915 3731.5 3766.5 3724.0 3751.0 +19.5 92,497 133,117 +63,558
Nov09 090915 3736.0 3736.0 3736.0 3736.0 +21.0      
Total Volume and Open Interest 345,548 688,427 +77,835
Hang Seng Index(HKFE)
Sep09 090915 20976 21020 20787 20824 -56 57,106 89,837 +72
Oct09 090915 20943 21002 20775 20804 -59 963 1,782 +417
Total Volume and Open Interest 58,243 95,984 +518
DAX(EUREX)
Sep09 090915 5625.5 5650.0 5583.0 5620.5 +2.5 154,670 118,848 -11,657
Dec09 090915 5625.0 5651.5 5589.0 5622.5 +2.5 28,344 87,602 +19,472
Mar10 090915 5631.5 5654.0 5591.5 5625.5 +2.5 3,054 2,838 +56
Total Volume and Open Interest 186,068 209,288 +7,871
FT-SE 100(EURONEXT)
Sep09 090915 5026.50 5070.00 4996.50 5041.50 +24.50 217,367 401,162 -131,118
Dec09 090915 5011.00 5036.00 4966.00 5011.00 +24.50 137,541 344,137 +147,850
Mar10 090915 4943.50 4981.00 4943.50 4968.00 +24.50 162 1,622 +160
Total Volume and Open Interest 355,070 747,084 +16,892
SPI 200(SFE)
Sep09 090915 4529.0 4587.0 4513.0 4547.0 +18.0 131,036 220,802 -2,859
Dec09 090915 4544.0 4599.0 4525.0 4561.0 +19.0 92,671 159,150 +83,033
Mar10 090915 4530.0 4542.0 4530.0 4542.0 +19.0 3 4,587 +1
Total Volume and Open Interest 223,980 386,077 +80,445
GSCI(CME)
Oct09 090915 454.50 463.50 451.50 462.00 +10.25 2,747 14,766 +3,524
Nov09 090915 467.50 469.00 458.90 467.50 +8.50 0 1 +0
Total Volume and Open Interest 6,148 16,926 +361
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