Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 17, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090917 950.00 962.75 937.25 953.00 +2.50 92,225 251,466 -2,801
Jan10 090917 953.75 965.75 941.50 956.25 +1.25 14,731 65,600 -437
Mar10 090917 956.50 964.50 943.75 955.50 -1.25 7,939 31,832 -238
May10 090917 953.00 967.75 942.00 951.50 -5.00 5,247 23,674 +311
Jul10 090917 951.00 968.00 942.25 952.00 -6.50 6,716 28,555 +456
Aug10 090917 938.50 952.00 938.50 945.00 -7.00 14 329 -9
Sep10 090917 930.00 940.00 930.00 930.00 -10.00 5 110 -1
Nov10 090917 928.25 935.00 912.50 918.00 -12.00 3,065 25,698 +731
Jan11 090917 925.00 935.00 917.75 923.00 -12.00 3 204 +3
Mar11 090917 927.00 937.00 927.00 927.00 -10.00 0 40 +0
May11 090917 927.00 937.00 927.00 927.00 -10.00 0 2 +0
Jul11 090917 927.00 938.00 927.00 927.00 -11.00 1 16 +1
Aug11 090917 926.00 936.00 926.00 926.00 -10.00      
Sep11 090917 930.00 934.00 925.00 925.00 -9.00 1 1 +1
Total Volume and Open Interest 129,954 428,718 -1,981
Soybean Meal(CBOT)
Oct09 090917 297.80 301.30 292.70 299.00 +1.20 8,305 27,118 -1,099
Dec09 090917 294.00 297.50 288.00 293.30 -0.70 29,955 74,986 -2,597
Jan10 090917 289.80 293.50 286.00 290.50 -1.40 4,110 11,569 +60
Mar10 090917 289.60 289.60 283.30 287.10 -2.50 3,426 13,073 +13
May10 090917 288.10 288.10 281.90 284.30 -3.80 1,767 12,174 -202
Jul10 090917 289.00 289.00 282.30 284.30 -4.60 1,229 7,960 +264
Aug10 090917 284.30 284.30 282.30 283.40 -5.00 143 2,074 -39
Sep10 090917 280.90 282.20 279.60 279.60 -5.30 17 1,986 +2
Oct10 090917 273.40 273.40 270.00 270.00 -6.40 22 1,135 +2
Dec10 090917 273.80 275.50 268.90 269.30 -6.60 235 5,000 +33
Total Volume and Open Interest 49,209 157,272 -3,563
Soybean Oil(CBOT)
Oct09 090917 34.23 34.75 34.15 34.55 +0.17 8,682 26,440 -867
Dec09 090917 34.56 35.20 34.48 34.96 +0.18 31,047 123,118 -725
Jan10 090917 35.02 35.44 34.92 35.35 +0.20 4,448 25,347 +349
Mar10 090917 35.14 35.63 35.14 35.60 +0.21 2,538 15,408 -121
May10 090917 35.32 35.76 35.30 35.76 +0.22 832 9,931 -177
Jul10 090917 35.45 35.91 35.45 35.91 +0.22 915 8,286 +213
Aug10 090917 35.93 36.01 35.85 36.01 +0.22 19 840 -1
Sep10 090917 36.10 36.10 36.10 36.10 +0.22 32 452 +6
Oct10 090917 36.15 36.19 36.15 36.19 +0.22 20 430 +0
Dec10 090917 36.04 36.37 35.96 36.34 +0.20 120 8,824 -7
Total Volume and Open Interest 48,653 219,078 -1,330
Canola(WCE)
Nov09 090917 396.2 399.5 393.0 396.4 -1.8 6,976 65,794 -709
Jan10 090917 403.5 403.5 397.2 400.4 -1.8 1,798 22,630 +883
Mar10 090917 401.0 403.5 398.9 402.4 -3.2 198 2,452 +50
May10 090917 408.5 408.5 408.5 408.5 -2.4 10 585 +0
Jul10 090917 405.9 409.8 405.9 409.8 -2.2 0 865 +0
Total Volume and Open Interest 8,982 92,453 +224
Corn(CBOT)
Dec09 090917 335.25 341.50 322.75 329.00 -7.25 164,737 521,199 -8,970
Mar10 090917 348.50 354.50 336.25 342.25 -7.25 28,244 144,138 +4,163
May10 090917 357.75 363.00 345.50 351.50 -7.25 3,035 32,924 +341
Jul10 090917 366.00 371.00 353.75 360.25 -6.75 6,682 66,230 +579
Sep10 090917 380.00 380.00 362.50 368.75 -6.50 1,547 12,401 +13
Dec10 090917 383.25 390.00 372.50 378.75 -6.00 7,709 68,265 +87
Mar11 090917 400.00 400.00 387.75 391.25 -5.50 72 2,012 +33
May11 090917 396.25 404.75 394.25 398.25 -6.50 5 222 +1
Jul11 090917 415.00 415.00 400.50 404.75 -5.75 58 1,482 +30
Sep11 090917 398.50 403.50 398.50 398.50 -5.00 7 163 +1
Total Volume and Open Interest 212,246 855,404 -3,688
Wheat(CBOT)
Dec09 090917 467.50 476.75 458.00 461.75 -5.50 31,700 202,321 -1,395
Mar10 090917 486.50 496.00 478.00 481.50 -5.50 3,739 44,559 -94
May10 090917 498.50 507.25 491.75 494.00 -5.50 230 7,678 +46
Jul10 090917 510.00 511.00 501.00 505.75 -4.50 1,327 44,884 -28
Sep10 090917 526.00 526.00 517.00 521.00 -4.50 107 726 -1
Dec10 090917 548.00 555.00 539.00 543.50 -4.25 1,243 16,746 +410
Total Volume and Open Interest 38,404 317,978 -1,027
Wheat(KCBT)
Dec09 090917 479.50 488.00 470.75 474.25 -5.75 9,357 61,381 -283
Mar10 090917 496.50 497.00 487.50 490.50 -6.00 1,657 20,115 +667
May10 090917 510.00 510.00 499.25 502.00 -6.00 241 4,044 +106
Jul10 090917 521.00 525.00 510.75 513.75 -6.25 650 13,838 +175
Sep10 090917 527.75 530.75 524.00 525.50 -6.00 24 898 +2
Dec10 090917 544.75 550.00 540.00 543.00 -6.00 974 12,322 +418
Total Volume and Open Interest 12,903 112,767 +1,085
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090917 499.00 509.50 494.00 500.50 +0.75 3,374 20,005 -586
Mar10 090917 514.50 525.50 511.75 516.50 +1.00 686 9,492 -141
May10 090917 526.25 530.00 523.25 526.25 -1.50 106 2,925 -36
Jul10 090917 541.50 546.50 534.25 538.75 unch 88 6,333 -65
Total Volume and Open Interest 4,514 43,251 -949
Oats(CBOT)
Dec09 090917 216.00 220.75 212.75 214.00 -3.25 382 11,798 -163
Mar10 090917 232.50 232.50 227.00 227.00 -3.25 67 2,189 +55
May10 090917 236.00 239.25 236.00 236.00 -3.25 0 8 +0
Jul10 090917 245.50 248.75 245.50 245.50 -3.25 0 4 +0
Total Volume and Open Interest 449 14,000 -108
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090917 13.27 13.31 13.19 13.28 +0.01 331 7,806 -31
Jan10 090917 13.52 13.55 13.48 13.52 unch 79 1,055 +26
Mar10 090917 13.76 13.76 13.74 13.76 -0.01 44 1,015 +13
Total Volume and Open Interest 505 10,561 +47
Live Cattle(CME)
Oct09 090917 86.900 87.000 85.750 85.785 -1.195 15,076 53,957 -4,770
Dec09 090917 86.500 86.535 85.250 85.350 -1.300 13,887 106,474 +2,500
Feb10 090917 87.500 87.580 86.450 86.550 -1.180 5,241 43,826 +492
Apr10 090917 89.450 89.500 88.500 88.535 -1.065 2,945 31,844 +677
Jun10 090917 85.900 85.900 85.180 85.385 -0.545 942 12,313 +242
Aug10 090917 85.700 86.000 85.500 85.635 -0.715 8 1,894 +3
Total Volume and Open Interest 38,103 252,495 -856
Feeder Cattle(CME)
Sep09 090917 98.285 98.285 96.600 96.650 -1.635 341 1,755 -152
Oct09 090917 98.385 98.480 96.450 96.700 -1.750 1,008 8,269 -381
Nov09 090917 98.550 98.680 96.900 97.000 -1.550 1,445 10,652 +268
Jan10 090917 99.230 99.250 97.885 98.250 -1.050 362 3,251 +32
Mar10 090917 99.100 99.230 98.080 98.400 -1.000 52 1,129 +25
Apr10 090917 100.300 100.350 99.300 99.800 -0.800 45 339 +18
May10 090917 100.700 100.700 99.850 100.150 -0.985 48 632 +20
Total Volume and Open Interest 3,306 26,134 -167
Lean Hogs(CME)
Oct09 090917 52.500 53.630 52.050 52.180 -0.270 14,846 24,732 -2,411
Dec09 090917 51.580 52.735 51.235 52.035 +0.585 20,368 68,180 +1,742
Feb10 090917 57.650 58.850 57.550 58.330 +0.480 4,028 26,730 +31
Apr10 090917 62.900 64.050 62.750 63.000 +0.120 1,516 13,504 +318
May10 090917 68.950 69.550 68.400 68.975 +0.025 41 905 +13
Jun10 090917 71.930 72.750 71.450 72.080 +0.130 1,061 7,629 +292
Jul10 090917 71.250 71.600 70.650 71.400 +0.150 214 1,776 +137
Aug10 090917 70.050 70.400 69.600 70.000 -0.050 116 1,321 +51
Total Volume and Open Interest 42,220 145,183 +195
Class III Milk(CME)
Sep09 090917 12.06 12.07 12.04 12.05 unch 122 3,696 -35
Oct09 090917 12.15 12.25 12.10 12.16 +0.05 138 3,866 -41
Nov09 090917 12.93 13.09 12.93 13.02 +0.05 101 3,813 +15
Dec09 090917 13.67 13.74 13.55 13.70 +0.03 137 3,824 +46
Jan10 090917 13.76 13.83 13.69 13.81 +0.05 47 1,608 +12
Total Volume and Open Interest 729 23,858 +49
Cocoa(ICE)
Dec09 090917 3075 3110 3062 3074 unch 21,864 59,719 -3,260
Mar10 090917 3100 3128 3090 3099 +1 2,106 35,548 -43
May10 090917 3121 3132 3108 3108 unch 595 9,399 +381
Jul10 090917 3109 3109 3109 3109 unch 16 4,249 -7
Sep10 090917 3112 3112 3111 3111 +1 42 3,374 +7
Dec10 090917 3121 3121 3121 3121 +1 4 1,983 +0
Mar11 090917 3116 3116 3116 3116 +1 0 3,809 +0
Total Volume and Open Interest 24,627 121,763 -2,922
Coffee "C"(ICE)
Sep09 090917 135.50 135.50 135.00 135.05 +1.85 36 28 +2
Dec09 090917 134.50 137.05 134.20 136.05 +1.85 9,018 64,363 -270
Mar10 090917 136.85 139.90 136.85 138.95 +1.80 1,392 16,737 +340
May10 090917 139.05 141.80 139.05 140.80 +1.75 368 8,400 +27
Jul10 090917 142.00 143.45 142.00 142.55 +1.75 149 2,350 +35
Sep10 090917 143.50 145.15 143.50 144.20 +1.65 98 2,656 +65
Total Volume and Open Interest 11,296 96,557 +272
Orange Juice(ICE)
Nov09 090917 99.10 103.50 97.45 102.65 +3.85 1,935 23,023 -105
Jan10 090917 102.65 106.90 101.25 105.75 +3.65 70 2,225 +32
Mar10 090917 106.30 109.55 106.05 109.20 +3.65 238 3,111 +222
May10 090917 112.70 112.70 112.30 112.30 +3.60 2 441 -2
Jul10 090917 115.40 115.40 114.95 114.95 +3.60 0 85 +0
Sep10 090917 116.70 116.70 116.70 116.70 +3.60 0 1 +0
Total Volume and Open Interest 2,245 29,066 +147
Sugar #11(ICE)
Oct09 090917 22.55 22.89 22.32 22.66 +0.17 50,566 143,821 -11,300
Mar10 090917 24.00 24.38 23.62 23.93 -0.07 62,384 324,472 +8,951
May10 090917 22.89 23.16 22.44 22.73 -0.17 9,790 69,921 +1,527
Jul10 090917 21.63 21.85 21.12 21.38 -0.24 5,891 114,149 +639
Oct10 090917 20.80 20.86 20.24 20.46 -0.29 3,246 73,875 -147
Total Volume and Open Interest 134,700 824,403 -347
London Cocoa(LCE)
Dec09 090917 1989 1999 1973 1977 -5 18,078 65,231 +2,025
Mar10 090917 1999 2008 1984 1991 -2 5,361 34,273 +424
May10 090917 2007 2022 2002 2009 +2 4,489 36,089 +1,959
Jul10 090917 1983 1983 1972 1972 -2 298 9,110 -145
Sep10 090917 1972 1980 1969 1969 unch 0 3,661 +0
Dec10 090917 1965 1970 1960 1960 -2 0 759 +0
Mar11 090917 1956 1958 1950 1950 -9 400 3,488 +284
Total Volume and Open Interest 12,799 158,243 +2,177
London Sugar(LCE)
Dec09 090917 589.40 590.50 579.80 586.00 -5.60 2,952 26,428 +279
Mar10 090917 610.10 610.20 600.60 606.00 -4.50 1,059 23,316 +36
May10 090917 595.10 597.00 589.80 593.00 -3.50 541 6,848 +141
Aug10 090917 568.20 569.40 563.40 564.60 -5.30 445 5,750 -128
Oct10 090917 540.40 545.00 540.40 544.00 -4.50 57 3,277 -23
Total Volume and Open Interest 5,098 66,520 +305
Cotton(ICE)
Oct09 090917 62.30 62.66 62.15 62.66 +0.54 141 641 -129
Dec09 090917 63.62 64.21 63.52 64.18 +0.66 9,913 99,912 +3,283
Mar10 090917 65.50 66.20 65.50 66.19 +0.70 1,524 26,866 +626
May10 090917 67.00 67.63 67.00 67.63 +0.62 89 3,249 +7
Jul10 090917 68.30 68.76 68.25 68.76 +0.58 85 3,518 +7
Oct10 090917 69.65 70.04 69.65 70.04 +0.56 0 61 +0
Total Volume and Open Interest 11,894 138,380 +3,886
Lumber(CME)
Nov09 090917 178.7 185.1 177.0 182.0 +6.9 286 6,369 -22
Jan10 090917 198.7 205.5 197.6 203.8 +8.3 50 2,290 +27
Mar10 090917 210.5 217.3 210.5 215.8 +6.8 16 121 +0
May10 090917 223.0 223.0 218.8 219.1 +3.1 0 11 +0
Total Volume and Open Interest 352 8,793 +5
Crude Oil(NYM)
Oct09 090917 72.31 73.16 71.66 72.47 -0.04 291,946 92,318 -19,605
Nov09 090917 72.71 73.58 72.13 72.94 +0.07 174,206 285,854 +11,043
Dec09 090917 72.94 74.00 72.59 73.43 +0.18 88,979 165,951 -4,303
Jan10 090917 73.44 74.39 73.21 73.93 +0.28 23,849 55,811 -1,555
Feb10 090917 74.06 74.79 73.74 74.38 +0.31 7,526 28,935 -253
Mar10 090917 74.49 74.99 74.07 74.87 +0.33 6,768 31,770 +24
Apr10 090917 75.01 75.35 75.01 75.34 +0.33 1,874 14,879 -86
May10 090917 75.85 75.85 75.78 75.85 +0.34 2,818 15,021 +541
Jun10 090917 76.02 76.70 75.50 76.36 +0.35 13,085 80,236 +374
Jul10 090917 76.20 76.87 76.01 76.75 +0.36 2,477 28,796 +438
Aug10 090917 77.10 77.10 76.98 77.07 +0.37 1,149 11,080 -137
Sep10 090917 76.70 77.38 76.70 77.38 +0.38 1,714 18,930 +482
Oct10 090917 78.00 78.00 77.60 77.71 +0.40 1,775 9,600 -308
Nov10 090917 78.06 78.06 78.06 78.06 +0.43 2,767 13,385 +179
Dec10 090917 77.96 78.72 77.60 78.41 +0.46 15,661 103,914 -896
Jan11 090917 78.59 78.59 78.59 78.59 +0.49 2,087 11,579 +45
Total Volume and Open Interest 647,607 1,184,722 -12,907
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090917 72.375 73.250 71.650 72.475 -0.025 11,931 4,794 +108
Nov09 090917 72.500 73.625 72.150 72.950 +0.075 2,123 1,707 +602
Dec09 090917 73.025 73.900 72.900 73.425 +0.175 513 609 -23
Jan10 090917 73.700 74.200 73.675 73.925 +0.275 102 161 +19
Feb10 090917 74.375 74.375 74.375 74.375 +0.300 0 105 +0
Mar10 090917 74.875 74.875 74.875 74.875 +0.325 0 5 +0
Apr10 090917 75.350 75.350 75.350 75.350 +0.350      
May10 090917 75.850 75.850 75.850 75.850 +0.350 0 2 +0
Jun10 090917 76.350 76.350 76.350 76.350 +0.350 0 9 +0
Total Volume and Open Interest 14,669 7,476 +706
Heating Oil(NYM)
Oct09 090917 182.00 185.70 181.51 184.09 +1.51 37,877 37,406 -3,839
Nov09 090917 185.24 188.78 184.78 187.20 +1.43 18,472 58,789 +1,021
Dec09 090917 188.36 191.76 187.90 190.18 +1.35 13,561 54,906 +912
Jan10 090917 191.85 194.79 191.07 193.32 +1.38 5,325 30,376 -76
Feb10 090917 193.35 196.48 193.33 195.45 +1.42 2,221 17,355 +495
Mar10 090917 195.78 198.38 195.16 197.09 +1.44 1,684 15,774 -68
Apr10 090917 196.65 198.34 196.65 198.34 +1.44 1,227 12,051 +63
May10 090917 199.65 199.74 199.65 199.74 +1.39 851 11,241 -101
Jun10 090917 199.20 202.27 199.20 201.14 +1.34 2,799 22,007 +136
Jul10 090917 203.80 203.80 202.79 202.79 +1.34 340 6,589 -16
Aug10 090917 204.60 204.60 204.20 204.44 +1.34 759 3,276 +184
Sep10 090917 206.44 206.44 206.44 206.44 +1.34 638 5,787 -16
Total Volume and Open Interest 91,867 316,418 -644
Gasoline(NYMEX)
Oct09 090917 184.56 187.31 183.25 185.12 +0.29 39,190 50,600 +198
Nov09 090917 184.57 187.34 183.38 185.32 +0.31 22,908 68,315 +6,047
Dec09 090917 185.70 187.83 184.01 185.95 +0.30 13,180 32,934 +1,862
Jan10 090917 187.61 188.96 186.11 188.11 +0.30 3,139 20,078 +1,185
Feb10 090917 189.11 191.56 189.11 190.33 +0.28 1,516 5,614 +459
Mar10 090917 191.17 193.77 190.60 192.56 +0.23 1,144 9,943 +346
Apr10 090917 204.50 205.11 204.50 205.11 +0.18 562 6,545 +180
May10 090917 206.10 206.10 204.61 205.91 +0.18 524 4,063 +168
Jun10 090917 206.20 206.46 206.20 206.46 +0.18 399 6,434 +196
Jul10 090917 206.31 206.31 206.31 206.31 +0.18 15 1,442 +4
Total Volume and Open Interest 82,679 214,423 +10,639
e-miNY RBOB Gasoline(NYM)
Oct09 090917 185.12 185.12 185.12 185.12 +0.29 0 1 +0
Nov09 090917 185.32 185.32 185.32 185.32 +0.31      
Dec09 090917 185.95 185.95 185.95 185.95 +0.30 0 2 +0
Jan10 090917 188.11 188.11 188.11 188.11 +0.30      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090917 3.771 3.900 3.442 3.458 -0.302 195,651 102,082 -20,328
Nov09 090917 4.735 4.820 4.440 4.455 -0.260 112,960 160,177 +13,044
Dec09 090917 5.318 5.423 5.103 5.115 -0.202 27,706 67,077 -914
Jan10 090917 5.560 5.666 5.350 5.363 -0.200 21,173 70,752 -1,793
Feb10 090917 5.605 5.690 5.394 5.401 -0.195 5,050 24,840 +198
Mar10 090917 5.545 5.651 5.371 5.375 -0.196 9,798 44,086 +703
Apr10 090917 5.530 5.635 5.363 5.368 -0.185 6,782 38,905 -69
May10 090917 5.620 5.655 5.418 5.418 -0.187 1,983 21,132 +32
Jun10 090917 5.707 5.736 5.500 5.503 -0.191 873 10,498 +58
Jul10 090917 5.690 5.840 5.603 5.608 -0.195 757 11,003 -97
Aug10 090917 5.893 5.930 5.696 5.696 -0.197 697 8,893 +5
Sep10 090917 5.926 6.010 5.773 5.773 -0.193 928 8,593 +54
Oct10 090917 6.127 6.150 5.928 5.928 -0.190 3,739 24,247 -502
Nov10 090917 6.508 6.550 6.328 6.328 -0.190 172 6,421 +29
Dec10 090917 6.910 6.939 6.695 6.705 -0.193 358 13,643 +105
Jan11 090917 7.050 7.167 6.920 6.928 -0.192 671 9,320 -116
Total Volume and Open Interest 390,145 734,640 -9,506
Brent Crude Oil(ICE)
Nov09 090917 71.63 72.20 70.92 71.55 -0.12 137,677 156,232 -3,360
Dec09 090917 72.20 72.92 71.64 72.28 -0.09 68,566 155,875 -2,465
Jan10 090917 72.80 73.55 72.28 72.96 -0.04 17,715 50,837 +1,109
Feb10 090917 73.38 74.02 73.05 73.58 +0.01 5,031 25,923 +672
Mar10 090917 74.03 74.60 73.63 74.18 +0.05 2,717 17,047 -221
Apr10 090917 74.44 75.17 74.21 74.78 +0.08 1,790 15,008 +20
May10 090917 74.99 75.72 74.78 75.37 +0.12 1,403 7,385 +116
Jun10 090917 75.72 76.35 75.31 75.92 +0.15 4,089 50,689 +486
Jul10 090917 75.99 76.37 75.99 76.37 +0.17 992 9,498 -137
Aug10 090917 76.82 76.84 76.77 76.77 +0.19 582 6,539 +83
Sep10 090917 77.14 77.14 77.14 77.14 +0.22 464 4,113 -98
Oct10 090917 77.48 77.48 77.48 77.48 +0.25 565 6,310 -118
Nov10 090917 77.75 77.75 77.75 77.75 +0.27 543 3,899 +76
Dec10 090917 77.72 78.34 77.31 78.00 +0.28 7,527 70,742 -618
Total Volume and Open Interest 252,664 666,196 -4,484
Gas Oil(ICE)
Oct09 090917 577.75 588.00 575.50 586.75 +24.25 53,457 79,658 -2,629
Nov09 090917 586.00 595.25 583.00 594.00 +23.75 44,961 75,903 +3,654
Dec09 090917 593.50 602.50 591.25 601.50 +23.25 28,715 86,045 +2,468
Jan10 090917 604.00 611.25 601.50 610.25 +22.75 9,137 50,520 +2,616
Feb10 090917 609.75 617.50 609.75 617.50 +22.75 5,502 23,887 -819
Mar10 090917 618.50 623.75 615.25 623.75 +22.75 2,603 23,392 +678
Apr10 090917 624.25 629.50 621.00 629.50 +22.50 1,629 13,018 +379
May10 090917 626.75 635.00 626.75 635.00 +22.25 1,507 14,068 +285
Jun10 090917 635.00 641.00 632.00 640.00 +22.00 4,010 37,655 -775
Jul10 090917 641.00 647.50 641.00 647.50 +22.00 1,276 12,237 -354
Total Volume and Open Interest 157,117 530,438 +5,979
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090917 1.643 1.645 1.630 1.635 -0.015 67 389 -17
Nov09 090917 1.605 1.624 1.604 1.617 -0.023 20 482 +18
Dec09 090917 1.604 1.621 1.604 1.616 -0.022 16 398 +8
Jan10 090917 1.608 1.622 1.605 1.619 -0.021 18 723 +11
Feb10 090917 1.610 1.623 1.610 1.623 -0.017 22 338 +4
Mar10 090917 1.625 1.627 1.625 1.626 -0.023 26 439 +6
Apr10 090917 1.630 1.635 1.630 1.632 -0.008 4 502 +4
Total Volume and Open Interest 202 4,572 +60
WTI Crude Oil(ICE)
Oct09 090917 72.28 73.30 71.66 72.47 -0.04 56,966 36,724 -4,841
Nov09 090917 72.80 73.73 72.13 72.94 +0.07 86,200 123,118 +4,043
Dec09 090917 73.01 74.15 72.60 73.43 +0.18 36,840 76,631 +910
Jan10 090917 73.52 74.26 73.04 73.93 +0.28 5,763 18,351 +223
Feb10 090917 73.93 74.68 73.83 74.38 +0.31 1,328 14,424 -254
Mar10 090917 74.77 75.15 74.31 74.87 +0.33 1,462 12,601 -423
Apr10 090917 75.27 75.60 74.78 75.34 +0.33 1,812 5,620 +146
May10 090917 75.76 76.08 75.28 75.85 +0.34 998 5,832 +56
Jun10 090917 75.86 76.57 75.79 76.36 +0.35 3,565 21,682 -962
Jul10 090917 76.75 76.75 76.75 76.75 +0.36 614 25,113 +134
Aug10 090917 77.07 77.07 77.07 77.07 +0.37 56 5,845 +11
Sep10 090917 77.38 77.38 77.38 77.38 +0.38 40 7,809 +6
Oct10 090917 77.71 77.71 77.71 77.71 +0.40 46 5,022 -1
Nov10 090917 78.06 78.06 78.06 78.06 +0.43 107 4,693 +46
Dec10 090917 77.73 78.85 77.73 78.41 +0.46 5,626 59,388 -245
Jan11 090917 78.59 78.59 78.59 78.59 +0.49 22 9,300 +0
Total Volume and Open Interest 202,931 507,183 -964
US Dollar Index(ICE)
Dec09 090917 76.530 76.655 76.230 76.430 -0.045 5,467 31,700 -669
Mar10 090917 76.865 76.865 76.670 76.685 -0.050 5 2,032 +2
Jun10 090917 76.950 76.950 76.950 76.950 -0.050 3 3 +3
Total Volume and Open Interest 5,475 33,735 -664
Australian Dollar(CME)
Dec09 090917 86.67 87.16 86.29 86.62 -0.15 71,212 107,755 +3,020
Mar10 090917 86.03 86.20 85.60 85.92 -0.15 93 102 +73
Jun10 090917 85.11 85.26 85.11 85.11 -0.15      
Total Volume and Open Interest 71,305 107,872 +3,093
British Pound(CME)
Dec09 090917 164.81 165.68 164.24 164.47 -0.45 107,745 65,537 -1,499
Mar10 090917 165.58 165.65 164.35 164.50 -0.45 20 98 +0
Jun10 090917 164.53 165.38 164.53 164.53 -0.44 0 2 +0
Total Volume and Open Interest 107,765 65,657 -1,499
Canadian Dollar(CME)
Dec09 090917 93.77 94.44 93.68 93.94 +0.15 61,026 90,071 +2,552
Mar10 090917 94.00 94.39 93.70 93.93 +0.15 82 1,167 -12
Jun10 090917 93.92 94.35 93.71 93.92 +0.15 6 263 +3
Sep10 090917 93.91 94.34 93.71 93.91 +0.15 5 361 +1
Total Volume and Open Interest 61,121 91,877 +2,544
Japanese Yen(CME)
Dec09 090917 110.05 110.53 109.19 109.76 -0.30 138,487 108,031 -332
Mar10 090917 110.50 110.60 109.34 109.86 -0.29 31 75 +2
Jun10 090917 110.02 110.53 109.75 110.02 -0.29 0 1 +0
Total Volume and Open Interest 138,556 108,128 -310
Swiss Franc(CME)
Dec09 090917 96.97 97.39 96.58 97.33 +0.29 41,896 47,970 +3,043
Mar10 090917 97.28 97.48 96.86 97.43 +0.29 1 81 +1
Jun10 090917 97.58 97.58 97.06 97.58 +0.29      
Total Volume and Open Interest 41,897 48,052 +3,044
EuroFX(CME)
Dec09 090917 147.08 147.73 146.87 147.47 +0.25 241,223 149,795 -6,124
Mar10 090917 147.48 147.61 146.89 147.46 +0.25 137 653 +103
Jun10 090917 147.45 147.45 147.11 147.45 +0.23 0 52 +0
Total Volume and Open Interest 241,360 150,501 -6,021
Mexican Peso(CME)
Oct09 090917 750.2 753.8 750.2 750.2 -3.5      
Nov09 090917 747.2 750.8 747.2 747.2 -3.5      
Total Volume and Open Interest 22,262 51,261 +164
Brazilian Real(CME)
Oct09 090917 552.45 554.65 552.45 552.45 -2.20      
Nov09 090917 549.65 551.75 549.65 549.65 -2.10      
Dec09 090917 548.60 548.60 546.00 546.90 -3.10 39 2,974 +38
Jan10 090917 543.55 545.10 543.55 543.55 -1.55      
Total Volume and Open Interest 39 2,974 +38
30-Year T-Bonds(CBOT)
Sep09 090917 120~100 121~210 120~030 121~160 +1~060 7,215 15,481 +413
Dec09 090917 118~300 120~100 118~190 120~030 +1~060 245,512 723,433 -5,924
Mar10 090917 119~090 119~090 118~030 119~090 +1~060 3 156 -2
Total Volume and Open Interest 252,730 739,073 -5,513
10-Year T-Notes(CBOT)
Sep09 090917 118~125 118~315 118~050 118~285 +0~165 8,974 30,850 -3,021
Dec09 090917 116~285 117~165 116~200 117~130 +0~165 1,048,780 1,054,651 -6,067
Mar10 090917 116~130 116~130 115~285 116~130 +0~165      
Total Volume and Open Interest 1,057,754 1,085,501 -9,088
5-Year T-Notes(CBOT)
Sep09 090917 116~040 116~107 116~040 116~098 +0~041 10,013 18,715 -5,541
Dec09 090917 115~027 115~076 114~126 115~068 +0~041 522,124 769,784 +3,675
Mar10 090917 115~060 115~060 115~019 115~060 +0~041      
Total Volume and Open Interest 532,137 788,499 -1,866
2 Year T-Notes(CBOT)
Sep09 090917 108~113 109~001 108~109 108~124 +0~009 4,497 28,095 -2,104
Dec09 090917 108~033 108~049 108~025 108~044 +0~009 213,128 743,313 +4,369
Mar10 090917 108~044 108~044 108~035 108~044 +0~009      
Total Volume and Open Interest 217,625 771,408 +2,265
Eurodollars(CME)
Dec09 090917 99.545 99.550 99.510 99.540 unch 246,221 984,309 +10,025
Mar10 090917 99.320 99.355 99.280 99.340 +0.020 270,432 992,746 +1,564
Jun10 090917 98.975 99.025 98.930 99.010 +0.035 366,844 768,200 +15,579
Sep10 090917 98.580 98.655 98.535 98.630 +0.040 374,996 655,401 -12,365
Dec10 090917 98.175 98.250 98.125 98.225 +0.040 391,103 833,550 -22,969
Mar11 090917 97.785 97.875 97.745 97.845 +0.045 231,066 429,275 -2,489
Jun11 090917 97.420 97.515 97.385 97.485 +0.060 219,494 430,596 -2,342
Sep11 090917 97.095 97.200 97.070 97.170 +0.075 144,515 257,976 -7,950
Dec11 090917 96.770 96.900 96.760 96.870 +0.085 78,504 191,242 +2,204
Mar12 090917 96.535 96.670 96.515 96.640 +0.095 60,699 144,822 -2,689
Jun12 090917 96.325 96.460 96.295 96.425 +0.100 53,373 125,568 -1,048
Sep12 090917 96.160 96.285 96.115 96.250 +0.105 38,085 82,066 -1,893
Dec12 090917 95.990 96.100 95.930 96.080 +0.110 14,355 54,445 -591
Mar13 090917 95.865 95.990 95.810 95.970 +0.115 16,683 61,130 -496
Jun13 090917 95.740 95.875 95.690 95.855 +0.120 11,331 28,844 -2,778
Sep13 090917 95.645 95.770 95.585 95.750 +0.125 6,395 42,518 +114
Dec13 090917 95.530 95.650 95.475 95.635 +0.130 5,265 27,751 +170
Mar14 090917 95.405 95.580 95.405 95.565 +0.130 2,803 25,124 -64
Total Volume and Open Interest 2,576,857 6,360,616 -24,095
30 Day Federal Funds(CBOT)
Sep09 090917 99.840 99.840 99.835 99.840 unch 5,989 38,371 -1,417
Oct09 090917 99.825 99.825 99.815 99.820 -0.005 9,329 46,683 +3,855
Nov09 090917 99.815 99.820 99.805 99.810 -0.005 5,730 53,214 +470
Dec09 090917 99.810 99.815 99.795 99.805 -0.010 8,813 53,350 +323
Jan10 090917 99.790 99.795 99.775 99.780 -0.015 7,591 43,174 -870
Feb10 090917 99.720 99.725 99.700 99.715 -0.010 11,812 56,171 +1,073
Total Volume and Open Interest 76,285 414,011 +5,937
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 090917 99.530 99.530 99.530 99.530 -0.005 0 837 +295
Mar10 090917 99.580 99.580 99.580 99.580 +0.015 0 814 +0
Jun10 090917 99.565 99.565 99.565 99.565 unch      
Sep10 090917 99.550 99.550 99.550 99.550 unch      
Dec10 090917 99.510 99.510 99.510 99.510 unch      
Mar11 090917 99.425 99.425 99.425 99.425 unch      
Jun11 090917 99.365 99.365 99.365 99.365 unch      
Sep11 090917 99.365 99.365 99.365 99.365 unch      
Dec11 090917 99.155 99.155 99.155 99.155 -0.010      
Mar12 090917 99.120 99.120 99.120 99.120 -0.010      
Total Volume and Open Interest 0 1,651 +295
3-Mth Euro-Yen(SGX)
Dec09 090917 99.53 99.53 99.52 99.53 -0.01 611 5,591 +116
Mar10 090917 99.54 99.56 99.54 99.56 -0.01 100 4,146 +50
Jun10 090917 99.54 99.55 99.54 99.55 -0.01 0 2,052 +50
Sep10 090917 99.52 99.54 99.51 99.54 -0.01 100 1,084 +150
Dec10 090917 99.46 99.50 99.46 99.50 -0.01 0 574 +50
Mar11 090917 99.42 99.42 99.41 99.41 -0.01 100 562 +50
Jun11 090917 99.35 99.35 99.35 99.35 -0.01 0 52 +0
Sep11 090917 99.35 99.35 99.35 99.35 -0.01 0 51 +0
Total Volume and Open Interest 911 15,584 +466
Japanese Gov't Bonds(SGX)
Dec09 090917 138.96 138.96 138.56 138.60 -0.30 2,910 13,763 -842
Mar10 090917 138.37 138.37 138.37 138.37 -0.30      
Jun10 090917 138.37 138.37 138.37 138.37 -0.30      
Total Volume and Open Interest 2,910 13,763 -842
Euro-Bund(EUREX)
Dec09 090917 120.64 120.72 120.25 120.46 -0.30 902,225 888,025 -4,530
Mar10 090917 120.35 120.35 120.08 120.15 -0.33 103 52 +2
Jun10 090917 119.86 119.86 119.86 119.86 -0.30 1 1 +1
Total Volume and Open Interest 902,329 888,078 -4,527
Euro-Bobl(EUREX)
Dec09 090917 115.03 115.05 114.74 114.88 -0.22 482,018 660,330 -1,545
Mar10 090917 114.54 114.54 114.54 114.54 -0.22 10 0 +0
Jun10 090917 114.18 114.18 114.18 114.18 -0.22      
Total Volume and Open Interest 482,028 660,330 -1,545
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090917 99.240 99.240 99.215 99.220 -0.030 3,326 16,776 -990
Mar10 090917 99.055 99.055 99.050 99.050 -0.030 95 3,722 +43
Total Volume and Open Interest 3,738 28,744 -701
Long Gilt(LIFFE)
Sep09 090917 118~27 118~29 118~20 118~24 -0~12 6,930 35,931 -4,584
Dec09 090917 117~06 117~11 116~31 117~04 -0~12 111,292 254,564 -2,274
Total Volume and Open Interest 118,222 290,495 -6,858
3-Mth Short Sterling(LIFFE)
Dec09 090917 99.46 99.50 99.44 99.47 unch 177,396 416,158 +32,716
Mar10 090917 99.14 99.18 99.10 99.13 -0.03 116,524 359,729 +10,597
Jun10 090917 98.65 98.67 98.58 98.62 -0.05 154,767 367,780 +14,903
Sep10 090917 98.11 98.13 98.03 98.08 -0.05 189,160 288,670 -3,884
Dec10 090917 97.58 97.59 97.49 97.56 -0.04 176,734 279,452 -22,666
Mar11 090917 97.11 97.13 97.03 97.10 -0.04 93,745 187,293 +1,556
Total Volume and Open Interest 1,041,442 2,297,158 -231,789
3-Mth Euribor(LIFFE)
Dec09 090917 99.240 99.250 99.190 99.220 -0.030 163,687 680,127 -8,242
Mar10 090917 99.050 99.085 99.025 99.050 -0.030 132,286 491,875 -5,266
Jun10 090917 98.745 98.780 98.715 98.740 -0.035 141,896 472,882 +12,213
Total Volume and Open Interest 947,555 3,094,707 +40,526
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 090917 96.30 96.32 96.21 96.24 -0.06 26,024 316,232 +1,394
Mar10 090917 95.73 95.74 95.55 95.63 -0.10 18,623 176,215 +143
Jun10 090917 95.25 95.26 95.08 95.12 -0.13 9,206 97,432 -348
Sep10 090917 94.95 94.96 94.77 94.80 -0.14 4,667 68,664 +1,683
Dec10 090917 94.73 94.73 94.54 94.59 -0.13 1,683 44,630 +493
Mar11 090917 94.48 94.48 94.38 94.43 -0.12 1,425 22,695 +449
Jun11 090917 94.33 94.33 94.24 94.27 -0.12 527 18,425 +147
Sep11 090917 94.09 94.09 94.07 94.09 -0.13 548 7,127 +306
Dec11 090917 93.90 93.93 93.90 93.93 -0.12 407 3,834 +352
Total Volume and Open Interest 63,210 757,297 +4,644
10-Year Aus T-Bonds(SFE)
Dec09 090917 94.68 94.73 94.60 94.62 -0.06 28,224 298,904 +3,764
Mar10 090917 94.62 94.62 94.62 94.62 -0.06      
Total Volume and Open Interest 28,224 298,904  
3-Year Aus T-Bonds(SFE)
Dec09 090917 95.19 95.22 95.07 95.10 -0.09 100,836 323,967 +20,482
Mar10 090917 95.10 95.10 95.10 95.10 -0.09      
Total Volume and Open Interest 100,836 323,967  
Gold(CMX)
Oct09 090917 1018.6 1024.7 1010.0 1012.6 -6.6 5,259 21,597 +1,144
Dec09 090917 1018.3 1025.8 1010.6 1013.5 -6.7 115,086 344,699 +2,205
Feb10 090917 1018.8 1026.5 1013.4 1014.8 -6.7 479 21,553 -19
Apr10 090917 1021.5 1027.7 1013.3 1015.9 -6.7 387 22,300 +423
Jun10 090917 1024.5 1029.0 1016.0 1017.3 -6.7 75 12,460 +42
Aug10 090917 1021.0 1026.5 1018.9 1018.9 -6.7 56 7,520 -213
Oct10 090917 1020.8 1020.8 1020.8 1020.8 -6.8 2 3,970 +201
Dec10 090917 1030.0 1034.7 1021.0 1023.1 -6.8 247 11,784 -276
Feb11 090917 1025.8 1025.8 1025.8 1025.8 -6.9 0 1,012 +0
Apr11 090917 1028.9 1028.9 1028.9 1028.9 -6.9 0 447 +0
Jun11 090917 1032.3 1032.3 1032.3 1032.3 -7.0 1 8,129 +1
Total Volume and Open Interest 121,732 478,172 +3,764
Silver(CMX)
Sep09 090917 1755.0 1755.5 1724.3 1724.3 -16.5 72 253 -86
Dec09 090917 1742.5 1769.0 1721.0 1726.5 -16.5 26,560 94,674 -76
Mar10 090917 1745.5 1770.0 1728.0 1730.1 -16.5 750 10,756 +419
May10 090917 1744.0 1744.0 1732.1 1732.1 -16.6 0 2,298 -16
Jul10 090917 1755.0 1755.0 1734.1 1734.1 -16.7 36 2,796 -12
Sep10 090917 1736.2 1736.2 1736.2 1736.2 -16.7 1 2,904 +4
Dec10 090917 1768.0 1769.5 1740.0 1740.2 -16.6 108 3,681 -53
Total Volume and Open Interest 27,597 125,306 +155
Platinum(NYMEX)
Oct09 090917 1349.6 1356.3 1336.1 1341.5 -8.6 5,462 19,924 -1,092
Jan10 090917 1355.0 1361.8 1342.0 1347.1 -8.7 3,249 9,669 +1,754
Apr10 090917 1356.0 1356.0 1352.5 1352.5 -8.7 3 123 +3
Total Volume and Open Interest 8,714 29,716 +665
Palladium(NYMEX)
Sep09 090917 299.70 306.70 299.70 305.40 +5.80 3 285 +1
Dec09 090917 301.45 308.50 300.00 305.75 +5.25 1,370 22,177 +584
Mar10 090917 304.20 306.70 304.20 306.70 +5.30 51 243 -1
Total Volume and Open Interest 1,424 22,705 +584
Copper(CMX)
Sep09 090917 291.75 292.40 287.85 288.00 -4.05 120 2,290 -135
Dec09 090917 295.00 295.50 288.45 289.60 -4.05 20,168 89,927 +772
Mar10 090917 296.40 296.40 289.90 290.85 -4.00 1,581 12,823 +192
May10 090917 293.75 293.75 290.05 290.60 -4.05 349 2,314 +191
Jul10 090917 289.90 290.10 289.90 290.10 -4.05 158 1,971 +494
Total Volume and Open Interest 23,262 121,312 +1,954
DJIA Index(CBOT)
Sep09 090917 9790 9832 9755 9799 +13 2,955 10,356 +370
Dec09 090917 9721 9775 9685 9737 +12 4,064 7,167 +1,630
Mar10 090917 9694 9714 9679 9681 +12 3 828 +24
Jun10 090917 9629 9629 9616 9629 +13      
Total Volume and Open Interest 7,022 18,351 +2,024
E-mini DJIA Index(CBOT)
Sep09 090917 9789 9857 9751 9799 +13 21,825 41,676 -3,004
Dec09 090917 9723 9796 9689 9737 +12 146,781 59,144 +7,565
Mar10 090917 9700 9700 9642 9681 +12 135 144 +120
Jun10 090917 9629 9629 9629 9629 +13      
Total Volume and Open Interest 168,741 100,964 +4,681
S & P 500(CME)
Sep09 090917 1067.80 1075.00 1061.40 1067.50 -0.50 39,744 120,445 -23,806
Dec09 090917 1063.30 1070.50 1056.50 1062.80 -0.70 51,493 336,195 +14,543
Mar10 090917 1058.00 1063.60 1054.10 1058.50 -0.60 0 4,271 +0
Jun10 090917 1054.70 1059.80 1050.30 1054.70 -0.60 0 181 +0
Total Volume and Open Interest 91,237 461,097 -9,263
S & P 500 E-Mini(Globex)
Sep09 090917 1067.75 1076.50 1061.00 1067.50 -0.50 431,773 880,486 -111,396
Dec09 090917 1063.25 1071.50 1056.25 1062.75 -0.75 2,485,619 2,218,338 +125,278
Total Volume and Open Interest 2,917,468 3,099,041 +13,881
NASDAQ 100(CME)
Sep09 090917 1724.00 1732.00 1714.00 1722.00 +2.50 2,419 17,920 -725
Dec09 090917 1716.80 1731.00 1712.00 1720.00 +2.20 4,025 16,424 +1,448
Mar10 090917 1719.00 1719.30 1719.00 1719.00 +2.20 0 1 +0
Total Volume and Open Interest 6,444 34,345 +723
NASDAQ 100 E-Mini(Globex)
Sep09 090917 1718.80 1746.00 1714.00 1722.00 +2.50 44,508 157,233 -15,802
Dec09 090917 1717.50 1730.50 1712.30 1720.00 +2.20 326,862 263,085 +22,998
Total Volume and Open Interest 371,391 420,332 +7,197
S & P Midcap 400(CME)
Sep09 090917 702.50 704.70 702.50 702.50 -2.20 730 1,389 -312
Dec09 090917 703.50 709.00 697.00 700.40 -2.00 801 2,442 +350
Mar10 090917 698.40 699.40 698.40 698.40 -2.00      
Total Volume and Open Interest 1,531 3,831 +38
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090917 10430 10510 10390 10455 +70 9,202 33,039 +902
Mar10 090917 10460 10460 10435 10460 +70      
Total Volume and Open Interest 9,202 33,039 +902
Nikkei 225(SGX)
Dec09 090917 10220 10400 10195 10365 +160 107,928 169,157 +3,817
Mar10 090917 10385 10385 10385 10385 +160 116 516 -3
Jun10 090917 10405 10405 10405 10405 +160 0 320 +0
Total Volume and Open Interest 108,244 176,303 +3,894
CAC 40(EURONEXT)
Sep09 090917 3840.5 3845.5 3807.5 3835.0 +20.0 230,622 516,452 -18,334
Oct09 090917 3841.0 3843.5 3807.5 3835.0 +19.5 102,846 279,588 +63,556
Nov09 090917 3806.5 3821.0 3797.0 3821.0 +20.0 196 196 +196
Total Volume and Open Interest 341,789 837,864 +51,926
Hang Seng Index(HKFE)
Sep09 090917 21572 21964 21562 21722 +285 79,736 93,193 +1,866
Oct09 090917 21568 21950 21550 21710 +278 1,632 1,844 +30
Total Volume and Open Interest 81,640 99,419 +1,914
DAX(EUREX)
Sep09 090917 5735.0 5749.0 5696.0 5737.5 +43.5 183,270 73,991 -22,519
Dec09 090917 5742.0 5750.0 5697.5 5739.0 +43.0 58,275 139,568 +23,935
Mar10 090917 5740.0 5752.0 5699.5 5740.5 +41.5 5,333 3,022 +155
Total Volume and Open Interest 246,878 216,581 +1,571
FT-SE 100(EURONEXT)
Sep09 090917 5163.00 5175.50 5128.50 5169.00 +54.50 260,140 166,913 -79,972
Dec09 090917 5132.00 5144.00 5098.00 5137.50 +54.50 166,478 598,368 +101,332
Mar10 090917 5095.00 5095.00 5066.50 5094.50 +54.50 27 1,608 -16
Total Volume and Open Interest 426,645 767,052 +21,344
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090917 4676.0 4766.0 4675.0 4728.0 +53.0 42,558 220,653 +19,833
Mar10 090917 4738.0 4738.0 4713.0 4713.0 +56.0 2 4,589 +2
Total Volume and Open Interest 52,014 303,049 -82,980
GSCI(CME)
Oct09 090917 472.70 476.00 471.50 472.80 -1.20 811 16,022 +465
Nov09 090917 478.00 481.00 477.50 478.00 -1.00 0 1 +0
Dec09 090917 484.00 487.00 483.00 484.00 -0.50      
Total Volume and Open Interest 811 16,023  
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