Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 18, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090918 950.50 958.00 936.00 941.00 -12.00 77,117 248,318 -3,148
Jan10 090918 955.00 961.00 940.75 945.25 -11.00 15,600 66,933 +1,333
Mar10 090918 953.00 960.50 942.00 946.50 -9.00 7,329 31,731 -101
May10 090918 949.00 957.00 940.00 943.75 -7.75 6,291 22,939 -735
Jul10 090918 949.75 957.25 941.00 944.50 -7.50 8,689 28,732 +177
Aug10 090918 948.25 948.50 939.00 939.00 -6.00 22 343 +14
Sep10 090918 929.00 929.00 918.00 918.00 -12.00 12 110 +0
Nov10 090918 915.00 921.25 898.50 904.00 -14.00 4,399 26,316 +618
Jan11 090918 918.00 918.00 909.00 909.00 -14.00 3 207 +3
Mar11 090918 911.00 927.00 911.00 911.00 -16.00 0 40 +0
May11 090918 912.00 927.00 912.00 912.00 -15.00 0 2 +0
Jul11 090918 913.00 927.00 913.00 913.00 -14.00 0 16 +0
Aug11 090918 911.00 926.00 911.00 911.00 -15.00      
Sep11 090918 910.00 925.00 910.00 910.00 -15.00 1 2 +1
Total Volume and Open Interest 119,476 426,886 -1,832
Soybean Meal(CBOT)
Oct09 090918 299.00 300.50 289.50 290.00 -9.00 12,327 26,095 -1,023
Dec09 090918 293.00 294.60 284.50 284.80 -8.50 25,264 74,525 -461
Jan10 090918 290.50 290.50 282.80 282.80 -7.70 1,716 11,982 +413
Mar10 090918 287.00 288.00 280.30 280.30 -6.80 1,299 13,205 +132
May10 090918 284.00 284.00 277.80 277.80 -6.50 1,768 12,819 +645
Jul10 090918 284.00 285.50 277.80 277.80 -6.50 2,181 8,201 +241
Aug10 090918 282.50 282.50 276.80 276.80 -6.60 229 2,101 +27
Sep10 090918 280.00 288.00 272.30 272.30 -7.30 635 2,030 +44
Oct10 090918 270.00 271.00 262.80 262.80 -7.20 109 1,140 +5
Dec10 090918 268.80 270.00 261.30 261.30 -8.00 1,082 5,370 +370
Total Volume and Open Interest 46,610 157,665 +393
Soybean Oil(CBOT)
Oct09 090918 34.55 35.25 34.41 34.68 +0.13 13,136 26,891 +451
Dec09 090918 34.83 35.68 34.75 35.10 +0.14 29,719 122,119 -999
Jan10 090918 35.29 36.06 35.23 35.49 +0.14 1,826 25,522 +175
Mar10 090918 35.55 36.34 35.50 35.75 +0.15 2,619 15,801 +393
May10 090918 35.68 36.50 35.68 35.92 +0.16 670 10,006 +75
Jul10 090918 35.90 36.66 35.90 36.08 +0.17 404 8,219 -67
Aug10 090918 36.18 36.18 36.01 36.18 +0.17 24 848 +8
Sep10 090918 36.87 36.87 36.10 36.28 +0.18 7 452 +0
Oct10 090918 36.38 36.38 36.19 36.38 +0.19 11 432 +2
Dec10 090918 36.34 37.12 36.34 36.53 +0.19 377 8,784 -40
Total Volume and Open Interest 48,793 219,076 -2
Canola(WCE)
Nov09 090918 391.1 401.8 389.1 390.2 -6.2 8,137 65,009 -785
Jan10 090918 400.9 405.7 394.3 394.3 -6.1 2,848 24,473 +1,843
Mar10 090918 402.4 407.0 395.3 396.9 -5.5 81 2,408 -44
May10 090918 402.2 402.2 402.2 402.2 -6.3 10 585 +0
Jul10 090918 409.8 415.6 404.1 404.1 -5.7 75 890 +25
Total Volume and Open Interest 11,151 93,492 +1,039
Corn(CBOT)
Dec09 090918 328.00 329.25 316.75 318.00 -11.00 104,433 520,855 -344
Mar10 090918 340.75 342.25 330.00 331.50 -10.75 14,367 146,704 +2,566
May10 090918 350.25 351.75 339.50 340.50 -11.00 1,553 33,305 +381
Jul10 090918 358.75 360.25 348.25 349.00 -11.25 4,261 66,285 +55
Sep10 090918 367.75 368.75 357.00 357.25 -11.50 417 12,449 +48
Dec10 090918 377.00 378.00 366.75 367.25 -11.50 5,579 68,611 +346
Mar11 090918 384.50 391.25 379.00 379.75 -11.50 27 2,025 +13
May11 090918 389.00 398.25 387.25 387.25 -11.00 5 222 +0
Jul11 090918 397.50 404.75 393.00 393.75 -11.00 29 1,500 +18
Sep11 090918 387.50 398.50 387.50 387.50 -11.00 0 163 +0
Total Volume and Open Interest 130,698 858,483 +3,079
Wheat(CBOT)
Dec09 090918 461.50 465.25 456.25 457.25 -4.50 24,999 203,547 +1,226
Mar10 090918 481.00 485.00 476.00 476.75 -4.75 3,033 45,324 +765
May10 090918 493.50 496.50 489.25 489.50 -4.50 1,207 7,769 +91
Jul10 090918 507.00 508.50 501.00 501.50 -4.25 2,917 44,861 -23
Sep10 090918 521.25 522.50 516.75 516.75 -4.25 67 731 +5
Dec10 090918 545.00 545.50 539.00 539.00 -4.50 1,050 17,043 +297
Total Volume and Open Interest 33,353 320,377 +2,399
Wheat(KCBT)
Dec09 090918 473.75 477.75 471.00 472.00 -2.25 7,100 61,661 +280
Mar10 090918 490.50 494.25 487.25 488.25 -2.25 1,298 20,321 +206
May10 090918 502.00 507.00 499.00 499.75 -2.25 673 4,534 +490
Jul10 090918 511.75 517.00 510.75 511.50 -2.25 2,279 14,245 +407
Sep10 090918 526.50 527.50 523.25 523.25 -2.25 449 880 -18
Dec10 090918 545.50 546.25 539.75 540.50 -2.50 1,148 12,476 +154
Total Volume and Open Interest 12,947 114,286 +1,519
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090918 500.00 503.00 494.50 496.75 -3.75 4,004 20,482 +477
Mar10 090918 516.00 516.50 509.25 510.75 -5.75 2,009 9,406 -86
May10 090918 522.50 526.00 520.00 522.00 -4.25 556 2,945 +20
Jul10 090918 535.50 540.50 531.00 532.00 -6.75 513 6,252 -81
Total Volume and Open Interest 7,520 43,482 +231
Oats(CBOT)
Dec09 090918 214.00 216.00 212.50 213.00 -1.00 619 11,624 -174
Mar10 090918 228.00 228.25 225.50 226.00 -1.00 222 2,374 +185
May10 090918 235.00 236.00 235.00 235.00 -1.00 0 8 +0
Jul10 090918 244.50 245.50 244.50 244.50 -1.00 0 4 +0
Total Volume and Open Interest 841 14,011 +11
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090918 13.28 13.51 13.23 13.47 +0.19 331 7,844 +38
Jan10 090918 13.50 13.73 13.50 13.70 +0.19 81 1,091 +36
Mar10 090918 13.78 13.94 13.78 13.94 +0.19 31 1,016 +1
Total Volume and Open Interest 520 10,679 +118
Live Cattle(CME)
Oct09 090918 85.900 86.050 85.430 85.550 -0.235 18,987 50,800 -3,157
Dec09 090918 85.350 85.650 84.650 84.900 -0.450 16,263 107,544 +1,070
Feb10 090918 86.650 86.650 85.650 85.730 -0.820 6,519 44,607 +781
Apr10 090918 88.500 88.500 87.930 88.000 -0.535 2,921 33,309 +1,465
Jun10 090918 85.135 85.300 84.800 84.980 -0.405 1,086 13,174 +861
Aug10 090918 85.330 85.600 85.300 85.400 -0.235 51 1,939 +45
Total Volume and Open Interest 45,862 253,592 +1,097
Feeder Cattle(CME)
Sep09 090918 96.800 97.250 96.600 97.250 +0.600 636 1,506 -249
Oct09 090918 96.730 97.200 96.180 97.035 +0.335 2,587 8,500 +231
Nov09 090918 97.050 97.500 96.550 97.430 +0.430 2,586 11,506 +854
Jan10 090918 97.980 98.600 97.550 98.550 +0.300 475 3,364 +113
Mar10 090918 97.850 99.100 97.850 99.100 +0.700 49 1,144 +15
Apr10 090918 99.500 100.500 99.200 100.500 +0.700 33 355 +16
May10 090918 100.000 101.000 99.750 101.000 +0.850 73 652 +20
Total Volume and Open Interest 6,439 27,134 +1,000
Lean Hogs(CME)
Oct09 090918 52.235 52.750 50.430 50.800 -1.380 10,170 22,064 -2,668
Dec09 090918 52.235 52.650 49.950 50.300 -1.735 16,580 68,437 +257
Feb10 090918 58.500 59.130 56.735 56.930 -1.400 3,801 26,586 -144
Apr10 090918 63.350 63.800 62.150 62.950 -0.050 1,043 13,767 +263
May10 090918 69.150 69.150 67.800 68.750 -0.225 32 910 +5
Jun10 090918 72.050 72.400 71.135 71.700 -0.380 756 7,782 +153
Jul10 090918 70.635 70.850 70.285 70.800 -0.600 54 1,797 +21
Aug10 090918 69.750 69.975 69.550 69.800 -0.200 75 1,330 +9
Total Volume and Open Interest 32,536 143,104 -2,079
Class III Milk(CME)
Sep09 090918 12.09 12.09 12.05 12.08 +0.03 33 3,620 -76
Oct09 090918 12.20 12.60 12.16 12.55 +0.39 136 3,855 -11
Nov09 090918 13.12 13.50 13.07 13.37 +0.35 118 3,806 -7
Dec09 090918 13.80 14.03 13.70 13.97 +0.27 79 3,846 +22
Jan10 090918 13.81 14.08 13.81 14.03 +0.22 54 1,601 -7
Total Volume and Open Interest 534 23,817 -41
Cocoa(ICE)
Dec09 090918 3047 3130 3025 3112 +38 4,465 59,804 +85
Mar10 090918 3076 3151 3050 3133 +34 1,079 35,491 -57
May10 090918 3115 3160 3103 3145 +37 379 9,730 +331
Jul10 090918 3151 3153 3135 3143 +34 3 4,249 +0
Sep10 090918 3075 3157 3075 3143 +32 1 3,371 -3
Dec10 090918 3155 3155 3148 3150 +29 0 1,983 +0
Mar11 090918 3145 3145 3097 3141 +25 0 3,809 +0
Total Volume and Open Interest 5,927 122,119 +356
Coffee "C"(ICE)
Sep09 090918 134.10 134.80 134.10 134.80 -0.25 14 6 -22
Dec09 090918 135.50 137.15 133.80 136.05 unch 8,868 64,461 +98
Mar10 090918 138.15 140.00 136.85 138.95 unch 2,002 17,532 +795
May10 090918 140.60 141.75 138.80 140.80 unch 1,198 8,567 +167
Jul10 090918 143.00 143.00 140.50 142.50 -0.05 508 2,510 +160
Sep10 090918 144.50 144.85 142.20 144.20 unch 1,118 3,259 +603
Total Volume and Open Interest 14,658 98,703 +2,146
Orange Juice(ICE)
Nov09 090918 102.65 104.50 100.30 103.65 +1.00 2,002 23,487 +464
Jan10 090918 106.25 107.55 103.55 106.80 +1.05 174 2,608 +383
Mar10 090918 109.40 110.85 109.40 110.00 +0.80 22 3,112 +1
May10 090918 114.00 114.00 113.00 113.00 +0.70 5 438 -3
Jul10 090918 116.60 116.60 115.70 115.70 +0.75 1 86 +1
Sep10 090918 117.45 117.45 117.45 117.45 +0.75 0 1 +0
Total Volume and Open Interest 2,204 29,912 +846
Sugar #11(ICE)
Oct09 090918 22.40 22.66 21.90 21.91 -0.75 57,997 120,713 -23,108
Mar10 090918 23.79 23.84 23.20 23.24 -0.69 74,040 331,944 +7,472
May10 090918 22.23 22.66 22.13 22.16 -0.57 11,419 71,669 +1,748
Jul10 090918 21.17 21.36 20.78 20.86 -0.52 4,717 114,497 +348
Oct10 090918 20.12 20.45 19.93 20.01 -0.45 1,765 73,485 -390
Total Volume and Open Interest 152,062 810,487 -13,916
London Cocoa(LCE)
Dec09 090918 1977 2025 1967 2018 +41 5,464 64,684 -547
Mar10 090918 1990 2044 1985 2038 +47 2,857 34,554 +281
May10 090918 2005 2066 2005 2059 +50 1,468 36,923 +834
Jul10 090918 1964 2010 1961 2010 +38 92 9,202 +92
Sep10 090918 1958 1994 1958 1981 +12 264 3,411 -250
Dec10 090918 1971 1971 1971 1971 +11 326 1,028 +269
Mar11 090918 1943 1973 1924 1970 +20 66 3,554 +66
Total Volume and Open Interest 12,799 158,243 +0
London Sugar(LCE)
Dec09 090918 578.70 585.60 574.70 579.90 -6.10 3,343 26,321 -107
Mar10 090918 599.00 604.00 595.70 597.90 -8.10 2,198 24,175 +859
May10 090918 585.00 589.90 584.20 585.90 -7.10 777 7,150 +302
Aug10 090918 557.00 562.00 557.00 559.80 -4.80 462 5,998 +248
Oct10 090918 537.90 537.90 537.90 537.90 -6.10 19 3,263 -14
Total Volume and Open Interest 6,831 67,840 +1,320
Cotton(ICE)
Oct09 090918 61.94 63.40 61.66 63.18 +0.52 63 586 -55
Dec09 090918 64.20 64.74 63.13 64.60 +0.42 7,280 102,192 +2,280
Mar10 090918 66.05 66.60 65.26 66.24 +0.05 1,156 26,577 -289
May10 090918 67.57 67.92 66.81 67.52 -0.11 153 2,890 -359
Jul10 090918 68.61 68.93 67.89 68.40 -0.36 113 3,554 +36
Oct10 090918 69.30 69.47 69.30 69.47 -0.57 9 70 +9
Total Volume and Open Interest 8,928 140,041 +1,661
Lumber(CME)
Nov09 090918 183.8 187.0 182.1 185.5 +3.5 1,159 6,728 +359
Jan10 090918 204.0 205.8 202.9 205.5 +1.7 255 2,448 +158
Mar10 090918 215.8 217.0 215.0 215.2 -0.6 49 138 +17
May10 090918 223.0 223.9 222.1 223.9 +4.8 4 15 +4
Total Volume and Open Interest 1,467 9,331 +538
Crude Oil(NYM)
Oct09 090918 72.40 72.66 71.27 72.04 -0.43 235,707 74,237 -18,081
Nov09 090918 72.87 73.12 71.71 72.49 -0.45 147,654 299,177 +13,323
Dec09 090918 73.27 73.65 72.25 73.04 -0.39 72,460 172,017 +6,066
Jan10 090918 73.85 74.12 72.86 73.61 -0.32 22,994 62,128 +6,317
Feb10 090918 74.05 74.47 73.70 74.11 -0.27 6,755 30,632 +1,697
Mar10 090918 74.68 75.05 74.24 74.62 -0.25 7,252 32,539 +769
Apr10 090918 75.10 75.17 74.90 75.10 -0.24 2,227 15,897 +1,018
May10 090918 75.38 75.60 75.38 75.60 -0.25 1,235 15,475 +454
Jun10 090918 76.36 76.56 75.76 76.10 -0.26 6,763 80,059 -177
Jul10 090918 76.55 76.79 76.25 76.47 -0.28 749 28,939 +143
Aug10 090918 76.70 76.77 76.55 76.77 -0.30 578 11,243 +163
Sep10 090918 77.10 77.10 76.88 77.09 -0.29 632 18,992 +62
Oct10 090918 77.21 77.42 77.21 77.42 -0.29 1,090 9,721 +121
Nov10 090918 77.78 77.78 77.78 77.78 -0.28 2,489 14,513 +1,128
Dec10 090918 78.15 78.65 77.50 78.14 -0.27 11,651 104,123 +209
Jan11 090918 78.32 78.32 78.32 78.32 -0.27 1,559 11,565 -14
Total Volume and Open Interest 527,242 1,198,299 +13,577
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090918 72.400 72.650 71.350 72.050 -0.425 11,462 3,866 -928
Nov09 090918 72.650 73.100 71.800 72.500 -0.450 1,987 1,772 +65
Dec09 090918 73.000 73.625 72.300 73.050 -0.375 186 521 -88
Jan10 090918 72.950 74.000 72.925 73.600 -0.325 101 228 +67
Feb10 090918 74.100 74.100 74.100 74.100 -0.275 0 105 +0
Mar10 090918 74.625 74.625 74.625 74.625 -0.250 0 5 +0
Apr10 090918 75.100 75.100 75.100 75.100 -0.250      
May10 090918 75.600 75.600 75.600 75.600 -0.250 0 2 +0
Jun10 090918 76.100 76.100 76.100 76.100 -0.250 0 9 +0
Total Volume and Open Interest 13,736 6,592 -884
Heating Oil(NYM)
Oct09 090918 183.50 184.84 181.78 182.79 -1.30 35,027 35,767 -1,639
Nov09 090918 186.70 187.92 184.89 185.86 -1.34 14,609 59,769 +980
Dec09 090918 189.54 190.95 188.30 188.90 -1.28 10,388 55,713 +807
Jan10 090918 192.59 193.88 191.74 192.14 -1.18 2,530 30,696 +320
Feb10 090918 194.65 194.99 193.81 194.35 -1.10 1,260 17,096 -259
Mar10 090918 197.00 197.42 195.50 195.98 -1.11 932 15,757 -17
Apr10 090918 198.00 198.65 197.23 197.23 -1.11 513 12,054 +3
May10 090918 198.96 198.96 198.58 198.58 -1.16 466 11,082 -159
Jun10 090918 201.14 201.33 199.86 199.93 -1.21 989 22,177 +170
Jul10 090918 201.58 201.58 201.58 201.58 -1.21 201 6,696 +107
Aug10 090918 203.30 203.30 203.28 203.28 -1.16 198 3,312 +36
Sep10 090918 205.28 205.28 205.28 205.28 -1.16 75 5,749 -38
Total Volume and Open Interest 68,886 316,942 +524
Gasoline(NYMEX)
Oct09 090918 184.75 185.34 182.20 183.24 -1.88 34,007 47,055 -3,545
Nov09 090918 185.32 185.65 182.36 183.66 -1.66 20,980 71,521 +3,206
Dec09 090918 186.00 186.01 183.71 184.49 -1.46 10,642 33,857 +923
Jan10 090918 185.80 188.25 185.80 186.70 -1.41 2,738 20,697 +619
Feb10 090918 188.00 190.26 188.00 188.95 -1.38 1,208 5,852 +238
Mar10 090918 191.17 192.45 191.17 191.21 -1.35 888 10,239 +296
Apr10 090918 204.03 204.90 203.60 203.71 -1.40 263 6,766 +221
May10 090918 205.15 206.15 204.61 204.61 -1.30 25 4,064 +1
Jun10 090918 206.50 206.50 205.16 205.16 -1.30 29 6,463 +29
Jul10 090918 205.01 205.01 205.01 205.01 -1.30 0 1,442 +0
Total Volume and Open Interest 71,021 216,502 +2,079
e-miNY RBOB Gasoline(NYM)
Oct09 090918 183.24 183.24 183.24 183.24 -1.88 0 1 +0
Nov09 090918 183.66 183.66 183.66 183.66 -1.66      
Dec09 090918 184.49 184.49 184.49 184.49 -1.46 0 2 +0
Jan10 090918 186.70 186.70 186.70 186.70 -1.41      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090918 3.453 3.838 3.453 3.778 +0.320 199,119 93,011 -9,071
Nov09 090918 4.432 4.696 4.402 4.655 +0.200 109,609 163,418 +3,241
Dec09 090918 5.127 5.355 5.120 5.323 +0.208 22,452 66,693 -384
Jan10 090918 5.390 5.600 5.369 5.568 +0.205 16,446 71,639 +887
Feb10 090918 5.430 5.621 5.413 5.606 +0.205 2,830 24,980 +140
Mar10 090918 5.375 5.593 5.375 5.578 +0.203 7,648 45,180 +1,094
Apr10 090918 5.417 5.580 5.375 5.563 +0.195 4,877 38,607 -298
May10 090918 5.485 5.613 5.445 5.613 +0.195 2,776 20,384 -748
Jun10 090918 5.554 5.693 5.530 5.693 +0.190 557 10,404 -94
Jul10 090918 5.655 5.805 5.633 5.798 +0.190 596 11,103 +100
Aug10 090918 5.780 5.888 5.713 5.888 +0.192 545 8,952 +59
Sep10 090918 5.800 5.968 5.800 5.968 +0.195 382 8,611 +18
Oct10 090918 5.990 6.134 5.950 6.128 +0.200 2,957 23,949 -298
Nov10 090918 6.400 6.508 6.382 6.508 +0.180 173 6,456 +35
Dec10 090918 6.750 6.895 6.720 6.878 +0.173 271 13,598 -45
Jan11 090918 7.000 7.103 6.949 7.103 +0.175 853 9,311 -9
Total Volume and Open Interest 373,586 729,546 -5,094
Brent Crude Oil(ICE)
Nov09 090918 71.53 71.79 70.51 71.32 -0.23 120,787 152,907 -3,325
Dec09 090918 72.18 72.48 71.25 72.00 -0.28 57,452 158,689 +2,814
Jan10 090918 72.62 73.11 71.96 72.66 -0.30 18,999 53,075 +2,238
Feb10 090918 73.29 73.69 72.78 73.28 -0.30 5,834 26,360 +437
Mar10 090918 73.52 74.32 73.42 73.90 -0.28 5,277 16,119 -928
Apr10 090918 74.05 74.93 74.05 74.52 -0.26 3,607 15,814 +806
May10 090918 74.70 75.52 74.66 75.12 -0.25 1,878 7,314 -71
Jun10 090918 75.66 75.97 75.18 75.66 -0.26 3,167 50,934 +245
Jul10 090918 75.68 76.10 75.68 76.10 -0.27 625 9,625 +127
Aug10 090918 76.49 76.49 76.49 76.49 -0.28 269 6,544 +5
Sep10 090918 76.87 76.87 76.87 76.87 -0.27 305 4,051 -62
Oct10 090918 77.25 77.41 77.10 77.23 -0.25 274 6,302 -8
Nov10 090918 77.51 77.51 77.51 77.51 -0.24 272 3,980 +81
Dec10 090918 77.77 78.21 77.20 77.75 -0.25 6,174 70,154 -588
Total Volume and Open Interest 226,550 668,910 +2,714
Gas Oil(ICE)
Oct09 090918 584.50 585.00 575.75 579.00 -7.75 47,633 81,190 +1,532
Nov09 090918 589.00 592.50 583.00 586.75 -7.25 41,644 77,372 +1,469
Dec09 090918 596.50 599.75 590.50 594.25 -7.25 23,788 88,399 +2,354
Jan10 090918 605.25 608.00 599.50 603.25 -7.00 5,526 50,448 -72
Feb10 090918 610.00 615.25 610.00 610.50 -7.00 2,013 24,080 +193
Mar10 090918 621.75 621.75 616.50 616.75 -7.00 1,746 23,345 -47
Apr10 090918 627.50 627.75 622.75 622.75 -6.75 1,163 13,632 +614
May10 090918 633.25 633.25 628.50 628.50 -6.50 1,373 14,131 +63
Jun10 090918 632.50 638.25 632.50 633.50 -6.50 2,630 37,929 +274
Jul10 090918 641.00 641.00 641.00 641.00 -6.50 318 12,194 -43
Total Volume and Open Interest 129,916 537,426 +6,988
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090918 1.630 1.630 1.615 1.615 -0.020 26 387 -2
Nov09 090918 1.604 1.610 1.600 1.600 -0.017 36 495 +13
Dec09 090918 1.597 1.605 1.597 1.603 -0.013 18 404 +6
Jan10 090918 1.603 1.610 1.600 1.606 -0.013 15 727 +4
Feb10 090918 1.615 1.615 1.610 1.613 -0.010 15 338 +0
Mar10 090918 1.610 1.625 1.605 1.620 -0.006 11 438 -1
Apr10 090918 1.610 1.610 1.605 1.608 -0.024 7 501 -1
Total Volume and Open Interest 177 4,633 +61
WTI Crude Oil(ICE)
Oct09 090918 72.34 72.64 71.36 72.04 -0.43 47,646 34,377 -2,347
Nov09 090918 72.74 73.11 71.80 72.49 -0.45 70,073 122,674 -444
Dec09 090918 73.28 73.63 72.34 73.04 -0.39 27,516 78,986 +2,355
Jan10 090918 73.29 74.04 73.11 73.61 -0.32 7,458 19,616 +1,265
Feb10 090918 73.62 74.50 73.61 74.11 -0.27 3,265 14,492 +68
Mar10 090918 74.14 74.94 74.14 74.62 -0.25 1,649 12,978 +377
Apr10 090918 74.70 75.43 74.69 75.10 -0.24 900 5,667 +47
May10 090918 75.21 75.95 75.21 75.60 -0.25 377 5,811 -21
Jun10 090918 75.74 76.49 75.72 76.10 -0.26 1,066 21,463 -219
Jul10 090918 76.47 76.47 76.47 76.47 -0.28 357 25,113 +0
Aug10 090918 76.77 76.77 76.77 76.77 -0.30 45 5,835 -10
Sep10 090918 77.09 77.09 77.09 77.09 -0.29 69 7,828 +19
Oct10 090918 77.42 77.42 77.42 77.42 -0.29 86 5,025 +3
Nov10 090918 77.78 77.78 77.78 77.78 -0.28 67 4,687 -6
Dec10 090918 78.06 78.55 77.82 78.14 -0.27 3,699 59,091 -297
Jan11 090918 78.32 78.32 78.32 78.32 -0.27 0 9,300 +0
Total Volume and Open Interest 164,820 508,010 +827
US Dollar Index(ICE)
Dec09 090918 76.515 76.930 76.485 76.670 +0.240 6,669 32,533 +833
Mar10 090918 76.900 76.915 76.900 76.915 +0.230 2 2,033 +1
Jun10 090918 77.180 77.180 77.180 77.180 +0.230 0 3 +0
Total Volume and Open Interest 6,671 34,569 +834
Australian Dollar(CME)
Dec09 090918 86.57 86.63 85.93 86.28 -0.34 75,801 108,031 +276
Mar10 090918 85.95 85.95 85.28 85.58 -0.34 38 118 +16
Jun10 090918 84.77 85.11 84.77 84.77 -0.34      
Total Volume and Open Interest 75,839 108,164 +292
British Pound(CME)
Dec09 090918 164.50 164.53 162.29 162.71 -1.76 108,218 68,245 +2,708
Mar10 090918 163.40 164.51 162.39 162.77 -1.73 214 242 +144
Jun10 090918 162.81 164.53 162.65 162.81 -1.72 0 2 +0
Total Volume and Open Interest 108,432 68,509 +2,852
Canadian Dollar(CME)
Dec09 090918 93.90 93.94 92.86 93.49 -0.45 60,950 90,129 +58
Mar10 090918 93.30 93.93 92.91 93.48 -0.45 61 1,197 +30
Jun10 090918 93.15 93.92 93.07 93.47 -0.45 0 263 +0
Sep10 090918 93.20 93.91 93.11 93.45 -0.46 10 351 -10
Total Volume and Open Interest 61,021 91,955 +78
Japanese Yen(CME)
Dec09 090918 109.86 109.92 109.30 109.50 -0.26 94,362 109,555 +1,524
Mar10 090918 109.60 109.96 109.44 109.60 -0.26 1 76 +1
Jun10 090918 109.76 110.02 109.74 109.76 -0.26 0 1 +0
Total Volume and Open Interest 94,363 109,653 +1,525
Swiss Franc(CME)
Dec09 090918 97.31 97.38 96.70 97.26 -0.07 40,569 49,444 +1,474
Mar10 090918 97.37 97.46 96.88 97.37 -0.06 5 86 +5
Jun10 090918 97.53 97.58 97.20 97.53 -0.05      
Total Volume and Open Interest 40,574 49,531 +1,479
EuroFX(CME)
Dec09 090918 147.42 147.44 146.46 147.20 -0.27 210,889 155,200 +5,405
Mar10 090918 147.04 147.46 146.48 147.19 -0.27 27 640 -13
Jun10 090918 147.20 147.45 146.70 147.20 -0.25 0 52 +0
Total Volume and Open Interest 210,916 155,893 +5,392
Mexican Peso(CME)
Oct09 090918 749.0 750.2 749.0 749.0 -1.2      
Nov09 090918 746.0 747.2 746.0 746.0 -1.2      
Total Volume and Open Interest 15,662 51,532 +271
Brazilian Real(CME)
Oct09 090918 551.85 552.45 551.85 551.85 -0.60      
Nov09 090918 549.15 549.65 549.15 549.15 -0.50      
Dec09 090918 546.55 546.90 546.55 546.55 -0.35 83 3,057 +83
Jan10 090918 543.20 543.55 543.20 543.20 -0.35      
Total Volume and Open Interest 83 3,057 +83
30-Year T-Bonds(CBOT)
Sep09 090918 121~240 121~250 120~170 120~220 -0~260 10,330 5,790 -9,691
Dec09 090918 120~030 120~130 119~030 119~090 -0~260 210,605 741,573 +18,140
Mar10 090918 119~120 119~120 118~150 118~150 -0~260 0 156 +0
Total Volume and Open Interest 220,935 747,522 +8,449
10-Year T-Notes(CBOT)
Sep09 090918 118~310 119~000 118~080 118~105 -0~180 5,410 30,574 -276
Dec09 090918 117~130 117~195 116~230 116~270 -0~180 833,857 1,075,107 +20,456
Mar10 090918 115~270 116~130 115~270 115~270 -0~180      
Total Volume and Open Interest 839,267 1,105,681 +20,180
5-Year T-Notes(CBOT)
Sep09 090918 116~087 116~098 116~048 116~048 -0~050 14,475 17,054 -1,661
Dec09 090918 115~064 115~085 115~010 115~017 -0~051 497,278 792,030 +22,246
Mar10 090918 115~009 115~060 115~009 115~009 -0~051      
Total Volume and Open Interest 511,753 809,084 +20,585
2 Year T-Notes(CBOT)
Sep09 090918 108~123 108~126 108~114 108~114 -0~010 2,579 28,149 +54
Dec09 090918 108~046 108~051 108~029 108~032 -0~012 195,307 752,483 +9,170
Mar10 090918 108~032 108~044 108~032 108~032 -0~012      
Total Volume and Open Interest 197,886 780,632 +9,224
Eurodollars(CME)
Dec09 090918 99.540 99.550 99.505 99.515 -0.025 216,957 981,525 -2,784
Mar10 090918 99.340 99.355 99.280 99.290 -0.050 229,203 978,313 -14,433
Jun10 090918 99.030 99.030 98.930 98.940 -0.070 296,665 783,855 +15,655
Sep10 090918 98.650 98.660 98.535 98.545 -0.085 255,997 652,363 -3,038
Dec10 090918 98.240 98.260 98.115 98.130 -0.095 277,733 822,874 -10,676
Mar11 090918 97.840 97.885 97.735 97.750 -0.095 162,609 432,675 +3,400
Jun11 090918 97.500 97.530 97.375 97.390 -0.095 138,204 427,353 -3,243
Sep11 090918 97.185 97.215 97.055 97.075 -0.095 129,968 256,251 -1,725
Dec11 090918 96.880 96.915 96.755 96.770 -0.100 64,224 194,037 +2,795
Mar12 090918 96.645 96.685 96.525 96.535 -0.105 62,531 142,257 -2,565
Jun12 090918 96.435 96.470 96.305 96.320 -0.105 48,476 126,485 +917
Sep12 090918 96.270 96.290 96.130 96.145 -0.105 37,403 82,712 +646
Dec12 090918 96.095 96.110 95.960 95.975 -0.105 15,155 52,529 -1,916
Mar13 090918 95.985 96.000 95.850 95.865 -0.105 15,863 59,975 -1,155
Jun13 090918 95.860 95.885 95.740 95.750 -0.105 12,492 31,262 +2,418
Sep13 090918 95.755 95.780 95.640 95.645 -0.105 11,098 42,346 -172
Dec13 090918 95.640 95.660 95.520 95.525 -0.110 5,650 27,854 +103
Mar14 090918 95.520 95.590 95.455 95.455 -0.110 5,638 25,116 -8
Total Volume and Open Interest 2,024,757 6,349,089 -11,527
30 Day Federal Funds(CBOT)
Sep09 090918 99.840 99.842 99.840 99.840 unch 2,887 37,926 -445
Oct09 090918 99.820 99.825 99.820 99.820 unch 5,874 47,641 +958
Nov09 090918 99.810 99.815 99.810 99.810 unch 6,390 56,120 +2,906
Dec09 090918 99.805 99.815 99.800 99.805 unch 4,416 53,879 +529
Jan10 090918 99.780 99.785 99.770 99.775 -0.005 6,161 45,574 +2,400
Feb10 090918 99.715 99.720 99.700 99.705 -0.010 7,014 58,176 +2,005
Total Volume and Open Interest 49,942 423,523 +9,512
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 090918 99.515 99.525 99.515 99.515 -0.015 0 1,037 +200
Mar10 090918 99.535 99.550 99.535 99.535 -0.045 0 814 +0
Jun10 090918 99.535 99.550 99.535 99.535 -0.030      
Sep10 090918 99.520 99.520 99.520 99.520 -0.030      
Dec10 090918 99.480 99.480 99.480 99.480 -0.030      
Mar11 090918 99.395 99.395 99.395 99.395 -0.030      
Jun11 090918 99.335 99.335 99.335 99.335 -0.030      
Sep11 090918 99.335 99.335 99.335 99.335 -0.030      
Dec11 090918 99.140 99.140 99.140 99.140 -0.015      
Mar12 090918 99.105 99.105 99.105 99.105 -0.015      
Total Volume and Open Interest 0 1,851 +200
3-Mth Euro-Yen(SGX)
Dec09 090918 99.52 99.52 99.51 99.51 -0.01 360 5,678 +87
Mar10 090918 99.54 99.54 99.54 99.54 -0.01 50 4,146 +0
Jun10 090918 99.54 99.54 99.54 99.54 -0.01 50 2,052 +0
Sep10 090918 99.52 99.52 99.52 99.52 -0.02 150 1,084 +0
Dec10 090918 99.48 99.48 99.48 99.48 -0.01 50 574 +0
Mar11 090918 99.39 99.39 99.39 99.39 -0.02 50 562 +0
Jun11 090918 99.33 99.33 99.33 99.33 -0.01 0 52 +0
Sep11 090918 99.33 99.33 99.33 99.33 -0.01 0 51 +0
Total Volume and Open Interest 710 15,671 +87
Japanese Gov't Bonds(SGX)
Dec09 090918 138.60 138.76 138.43 138.58 -0.02 1,416 13,578 -185
Mar10 090918 138.35 138.35 138.35 138.35 -0.02      
Jun10 090918 138.35 138.35 138.35 138.35 -0.02      
Total Volume and Open Interest 1,416 13,578 -185
Euro-Bund(EUREX)
Dec09 090918 120.67 120.97 120.08 120.44 -0.02 792,874 920,505 +32,480
Mar10 090918 120.60 120.63 119.96 120.15 unch 120 66 +14
Jun10 090918 119.84 119.84 119.84 119.84 -0.02 0 1 +0
Total Volume and Open Interest 792,994 920,572 +32,494
Euro-Bobl(EUREX)
Dec09 090918 115.03 115.19 114.70 114.86 -0.02 581,887 669,209 +8,879
Mar10 090918 114.53 114.53 114.53 114.53 -0.01      
Jun10 090918 114.16 114.16 114.16 114.16 -0.02      
Total Volume and Open Interest 581,887 669,209 +8,879
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090918 99.235 99.235 99.225 99.230 +0.010 1,296 16,010 -766
Mar10 090918 99.075 99.080 99.045 99.050 unch 4 3,723 +1
Total Volume and Open Interest 1,349 27,996 -748
Long Gilt(LIFFE)
Sep09 090918 118~22 118~22 118~22 118~22 -0~02 2,906 33,289 -2,642
Dec09 090918 117~18 117~18 116~29 117~02 -0~02 86,392 242,092 -12,472
Total Volume and Open Interest 89,298 275,381 -15,114
3-Mth Short Sterling(LIFFE)
Dec09 090918 99.48 99.50 99.47 99.48 +0.01 84,948 428,585 +12,427
Mar10 090918 99.17 99.18 99.15 99.17 +0.04 105,308 357,717 -2,012
Jun10 090918 98.68 98.69 98.65 98.67 +0.05 116,742 371,993 +4,213
Sep10 090918 98.14 98.16 98.10 98.12 +0.04 94,311 281,665 -7,005
Dec10 090918 97.61 97.64 97.56 97.58 +0.02 83,896 290,031 +10,579
Mar11 090918 97.17 97.19 97.08 97.11 +0.01 53,171 193,644 +6,351
Total Volume and Open Interest 606,904 2,330,038 +32,880
3-Mth Euribor(LIFFE)
Dec09 090918 99.225 99.245 99.215 99.230 +0.010 146,135 669,255 -10,872
Mar10 090918 99.065 99.085 99.040 99.050 unch 97,774 489,715 -2,160
Jun10 090918 98.760 98.795 98.730 98.750 +0.010 117,707 455,931 -16,951
Total Volume and Open Interest 776,787 3,076,783 -17,924
3-Mth Aus T-Bills(SFE)
Dec09 090918 96.23 96.29 96.23 96.26 +0.02 12,915 318,879 +2,647
Mar10 090918 95.63 95.70 95.61 95.68 +0.05 9,772 174,652 -1,563
Jun10 090918 95.12 95.20 95.10 95.18 +0.06 4,938 96,563 -869
Sep10 090918 94.80 94.86 94.79 94.84 +0.04 2,658 68,710 +46
Dec10 090918 94.58 94.65 94.57 94.63 +0.04 1,510 44,194 -436
Mar11 090918 94.43 94.48 94.42 94.47 +0.04 698 23,096 +401
Jun11 090918 94.25 94.31 94.25 94.30 +0.03 367 18,573 +148
Sep11 090918 94.08 94.15 94.08 94.13 +0.04 1,395 8,467 +1,340
Dec11 090918 93.95 93.97 93.95 93.97 +0.04 118 3,899 +65
Mar12 090918 93.83 93.84 93.83 93.84 +0.05 2 1,455 +0
Total Volume and Open Interest 34,375 759,078 +1,781
10-Year Aus T-Bonds(SFE)
Dec09 090918 94.61 94.67 94.58 94.67 +0.05 17,552 304,374 +5,470
Mar10 090918 94.67 94.67 94.67 94.67 +0.05      
Total Volume and Open Interest 17,552 304,374 +5,470
3-Year Aus T-Bonds(SFE)
Dec09 090918 95.08 95.16 95.06 95.15 +0.05 53,748 329,648 +5,681
Mar10 090918 95.15 95.15 95.15 95.15 +0.05      
Total Volume and Open Interest 53,748 329,648 +5,681
Gold(CMX)
Oct09 090918 1014.5 1018.5 1006.7 1009.4 -3.2 3,844 20,560 -1,037
Dec09 090918 1014.5 1019.5 1007.4 1010.3 -3.2 111,116 337,920 -6,779
Feb10 090918 1016.8 1020.0 1010.0 1011.6 -3.2 1,701 22,092 +539
Apr10 090918 1018.5 1020.9 1010.1 1012.7 -3.2 536 22,471 +171
Jun10 090918 1020.0 1023.0 1011.7 1014.1 -3.2 87 12,390 -70
Aug10 090918 1022.1 1022.1 1014.5 1015.7 -3.2 117 7,344 -176
Oct10 090918 1018.4 1018.4 1017.6 1017.6 -3.2 7 3,839 -131
Dec10 090918 1025.6 1025.6 1017.6 1020.0 -3.1 222 11,936 +152
Feb11 090918 1022.9 1022.9 1022.9 1022.9 -2.9 0 1,012 +0
Apr11 090918 1026.2 1026.2 1026.2 1026.2 -2.7 0 447 +0
Jun11 090918 1029.8 1029.8 1029.8 1029.8 -2.5 0 8,129 +0
Total Volume and Open Interest 117,828 470,834 -7,338
Silver(CMX)
Sep09 090918 1712.5 1722.5 1704.3 1704.3 -20.0 115 254 +1
Dec09 090918 1729.0 1740.0 1692.0 1706.5 -20.0 28,058 92,990 -1,684
Mar10 090918 1721.5 1733.0 1706.0 1710.0 -20.1 1,583 11,539 +783
May10 090918 1722.0 1722.0 1712.0 1712.0 -20.1 6 2,297 -1
Jul10 090918 1716.0 1716.0 1707.0 1714.0 -20.1 44 2,786 -10
Sep10 090918 1716.0 1716.0 1716.0 1716.0 -20.2 0 2,930 +26
Dec10 090918 1729.0 1729.0 1715.0 1720.0 -20.2 37 3,559 -122
Total Volume and Open Interest 29,908 124,378 -928
Platinum(NYMEX)
Oct09 090918 1342.1 1347.1 1330.0 1338.2 -3.3 3,849 19,131 -793
Jan10 090918 1347.6 1351.2 1335.4 1343.8 -3.3 1,774 10,575 +906
Apr10 090918 1349.2 1349.2 1349.2 1349.2 -3.3 1 124 +1
Total Volume and Open Interest 5,624 29,830 +114
Palladium(NYMEX)
Sep09 090918 305.30 305.30 304.15 304.15 -1.25 34 292 +7
Dec09 090918 307.95 308.70 301.70 304.50 -1.25 820 22,454 +277
Mar10 090918 305.45 305.45 305.45 305.45 -1.25 1 241 -2
Total Volume and Open Interest 855 22,987 +282
Copper(CMX)
Sep09 090918 288.00 288.00 277.05 277.10 -10.90 156 2,171 -119
Dec09 090918 290.55 291.25 278.15 278.50 -11.10 18,581 89,801 -126
Mar10 090918 290.80 291.00 279.85 279.90 -10.95 1,066 13,001 +178
May10 090918 286.70 286.70 279.90 279.90 -10.70 53 2,299 -15
Jul10 090918 280.50 280.50 279.50 279.50 -10.60 15 1,971 +0
Total Volume and Open Interest 20,585 121,690 +378
DJIA Index(CBOT)
Dec09 090918 9726 9783 9687 9733 -4 1,532 8,043 +876
Mar10 090918 9711 9711 9675 9675 -6 65 828 +0
Jun10 090918 9616 9629 9616 9616 -13      
Sep10 090918 9578 9578 9578 9578        
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090918 9736 9786 9683 9733 -4 157,110 62,374 +3,230
Mar10 090918 9655 9730 9655 9675 -6 3 144 +0
Jun10 090918 9616 9616 9616 9616 -13      
Total Volume and Open Interest 157,113 62,518 -38,446
S & P 500(CME)
Dec09 090918 1062.70 1067.00 1056.20 1061.00 -1.80 33,216 342,597 +6,402
Mar10 090918 1061.50 1062.50 1055.50 1056.60 -1.90 131 4,275 +4
Jun10 090918 1052.80 1058.70 1051.70 1052.80 -1.90 70 181 +0
Sep10 090918 1049.80 1055.70 1048.70 1049.80 -1.90      
Total Volume and Open Interest 33,448 347,058 -114,039
S & P 500 E-Mini(Globex)
Dec09 090918 1063.00 1067.75 1056.00 1061.00 -1.75 2,477,295 2,287,204 +68,866
Mar10 090918 1058.00 1062.50 1052.25 1056.50 -2.00 158 265 +57
Total Volume and Open Interest 2,477,453 2,287,478 -811,563
NASDAQ 100(CME)
Dec09 090918 1719.50 1731.00 1713.30 1721.30 +1.30 3,183 18,246 +1,822
Mar10 090918 1720.30 1720.30 1719.00 1720.30 +1.30 5 1 +0
Jun10 090918 1719.30 1719.30 1718.00 1719.30 +1.30      
Total Volume and Open Interest 3,188 18,247 -16,098
NASDAQ 100 E-Mini(Globex)
Dec09 090918 1720.30 1730.50 1712.80 1721.30 +1.30 338,889 280,134 +17,049
Mar10 090918 1717.00 1728.30 1716.80 1720.30 +1.30 4 10 -3
Total Volume and Open Interest 338,893 280,145 -140,187
S & P Midcap 400(CME)
Dec09 090918 704.50 704.50 696.00 696.30 -4.10 19 2,441 -1
Mar10 090918 694.30 694.40 694.30 694.30 -4.10      
Jun10 090918 692.30 692.40 692.30 692.30 -4.10      
Total Volume and Open Interest 19 2,441 -1,390
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090918 10440 10490 10400 10450 -5 9,965 32,712 -327
Mar10 090918 10455 10460 10455 10455 -5      
Total Volume and Open Interest 9,965 32,712 -327
Nikkei 225(SGX)
Dec09 090918 10370 10435 10255 10345 -20 104,971 168,374 -783
Mar10 090918 10365 10365 10365 10365 -20 3 516 +0
Jun10 090918 10385 10385 10385 10385 -20 0 320 +0
Total Volume and Open Interest 105,074 175,770 -533
CAC 40(EURONEXT)
Sep09 090918 3819.5 3854.5 3811.0 3843.5 +8.5 164,078 403,826 -112,626
Oct09 090918 3813.5 3854.5 3811.5 3827.0 -8.0 86,163 310,466 +30,878
Nov09 090918 3812.5 3838.0 3812.0 3812.5 -8.5 27 208 +12
Total Volume and Open Interest 252,764 754,824 -83,040
Hang Seng Index(HKFE)
Sep09 090918 21583 21770 21531 21618 -104 78,740 91,967 -1,226
Oct09 090918 21590 21755 21530 21600 -110 1,406 1,966 +122
Total Volume and Open Interest 80,238 98,319 -1,100
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090918 5718.5 5764.0 5703.0 5718.0 -21.0 87,256 151,639 +12,071
Mar10 090918 5720.5 5757.0 5706.0 5719.5 -21.0 14,858 4,169 +1,147
Total Volume and Open Interest 276,679 208,829 -7,752
FT-SE 100(EURONEXT)
Sep09 090918 5148.50 5171.50 5141.00 5171.00 +2.00 170,914 115,851 -51,062
Dec09 090918 5120.00 5168.00 5108.00 5140.00 +2.50 103,019 619,448 +21,080
Mar10 090918 5070.00 5101.50 5070.00 5094.50 unch 98 1,619 +11
Total Volume and Open Interest 274,031 737,081 -29,971
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090918 4730.0 4734.0 4668.0 4683.0 -45.0 36,621 233,582 +12,929
Mar10 090918 4680.0 4688.0 4668.0 4668.0 -45.0 162 4,516 -73
Total Volume and Open Interest 36,783 239,636 -63,413
GSCI(CME)
Oct09 090918 470.00 472.00 469.00 469.00 -3.80 536 16,285 +263
Nov09 090918 474.50 478.10 474.50 474.50 -3.50 0 1 +0
Dec09 090918 482.50 484.10 481.00 481.00 -3.00      
Total Volume and Open Interest 536 16,286 +263
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