Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 21, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090921 938.50 939.75 909.25 913.50 -27.50 58,331 248,936 +618
Jan10 090921 940.25 942.50 915.00 919.00 -26.25 10,437 67,919 +986
Mar10 090921 941.50 943.00 919.25 922.25 -24.25 5,626 31,792 +61
May10 090921 935.00 938.50 920.00 923.00 -20.75 3,360 23,637 +698
Jul10 090921 941.00 941.00 923.25 926.50 -18.00 7,041 29,549 +817
Aug10 090921 922.00 939.00 921.50 921.50 -17.50 29 349 +6
Sep10 090921 904.00 918.00 904.00 906.00 -12.00 12 109 -1
Nov10 090921 901.00 903.75 889.00 896.50 -7.50 2,393 27,108 +792
Jan11 090921 904.00 909.00 901.00 901.00 -8.00 2 207 +0
Mar11 090921 898.00 903.00 898.00 903.00 -8.00 0 40 +0
May11 090921 904.00 912.00 904.00 904.00 -8.00 0 2 +0
Jul11 090921 905.00 913.00 905.00 905.00 -8.00 1 17 +1
Aug11 090921 906.00 911.00 906.00 906.00 -5.00      
Sep11 090921 906.00 910.00 906.00 906.00 -4.00 0 2 +0
Total Volume and Open Interest 87,235 430,864 +3,978
Soybean Meal(CBOT)
Oct09 090921 290.00 290.00 281.50 281.90 -8.10 10,188 26,443 +348
Dec09 090921 284.80 285.30 276.00 276.20 -8.60 20,539 74,672 +147
Jan10 090921 281.40 282.10 274.60 274.60 -8.20 1,099 12,145 +163
Mar10 090921 281.00 281.00 273.60 273.60 -6.70 1,734 13,088 -117
May10 090921 275.60 276.00 272.60 272.60 -5.20 1,041 12,762 -57
Jul10 090921 277.60 277.60 273.20 273.60 -4.20 1,318 8,323 +122
Aug10 090921 275.30 276.30 273.20 273.30 -3.50 161 2,081 -20
Sep10 090921 273.30 273.50 270.00 270.00 -2.30 70 2,008 -22
Oct10 090921 265.00 265.00 260.60 260.60 -2.20 120 1,209 +69
Dec10 090921 261.90 264.10 259.20 259.60 -1.70 718 5,582 +212
Total Volume and Open Interest 36,988 158,510 +845
Soybean Oil(CBOT)
Oct09 090921 34.68 34.79 33.77 33.77 -0.91 8,937 25,860 -1,031
Dec09 090921 35.07 35.27 34.18 34.19 -0.91 28,891 119,641 -2,478
Jan10 090921 35.58 35.58 34.58 34.58 -0.91 1,938 25,772 +250
Mar10 090921 35.80 35.80 34.84 34.84 -0.91 1,597 15,643 -158
May10 090921 35.97 35.97 35.02 35.02 -0.90 1,207 10,101 +95
Jul10 090921 35.90 36.17 35.19 35.19 -0.89 1,367 8,446 +227
Aug10 090921 35.53 36.18 35.31 35.31 -0.87 2 849 +1
Sep10 090921 35.61 36.28 35.41 35.41 -0.87 2 451 -1
Oct10 090921 35.69 36.38 35.51 35.51 -0.87 0 432 +0
Dec10 090921 36.62 36.62 35.61 35.65 -0.88 516 8,961 +177
Total Volume and Open Interest 44,457 216,158 -2,918
Canola(WCE)
Nov09 090921 392.0 394.0 382.1 383.9 -6.3 12,456 65,962 +953
Jan10 090921 396.1 397.6 387.6 388.8 -5.5 1,158 24,622 +149
Mar10 090921 399.0 399.2 390.0 390.9 -6.0 53 2,447 +39
May10 090921 395.9 395.9 395.9 395.9 -6.3 0 585 +0
Jul10 090921 406.2 406.2 397.8 397.8 -6.3 35 909 +19
Total Volume and Open Interest 13,702 94,652 +1,160
Corn(CBOT)
Dec09 090921 316.00 317.50 310.00 316.00 -2.00 75,982 524,496 +3,641
Mar10 090921 329.50 330.75 323.50 329.25 -2.25 10,078 148,163 +1,459
May10 090921 339.25 340.00 333.25 338.50 -2.00 3,594 33,437 +132
Jul10 090921 346.50 348.50 341.50 347.00 -2.00 4,457 66,216 -69
Sep10 090921 355.50 356.25 350.00 355.75 -1.50 680 12,675 +226
Dec10 090921 365.00 367.00 360.00 366.00 -1.25 4,827 68,935 +324
Mar11 090921 376.00 379.75 374.25 378.00 -1.75 54 2,064 +39
May11 090921 382.25 387.25 382.25 387.00 -0.25 7 229 +7
Jul11 090921 389.50 393.75 389.00 392.25 -1.50 61 1,502 +2
Sep11 090921 382.00 387.50 382.00 385.50 -2.00 0 163 +0
Total Volume and Open Interest 99,816 864,244 +5,761
Wheat(CBOT)
Dec09 090921 457.00 463.00 452.75 456.00 -1.25 20,047 204,282 +735
Mar10 090921 475.00 482.00 472.00 475.75 -1.00 4,878 45,324 +0
May10 090921 488.50 495.00 485.25 488.25 -1.25 4,192 8,004 +235
Jul10 090921 500.00 506.00 495.25 499.50 -2.00 4,335 45,479 +618
Sep10 090921 515.00 519.50 514.00 514.75 -2.00 67 741 +10
Dec10 090921 538.00 543.25 535.25 537.00 -2.00 1,555 17,769 +726
Total Volume and Open Interest 35,105 322,732 +2,355
Wheat(KCBT)
Dec09 090921 471.75 477.25 467.50 469.00 -3.00 6,878 61,664 +3
Mar10 090921 488.00 495.00 484.00 485.50 -2.75 1,712 20,553 +232
May10 090921 500.00 504.50 495.50 497.00 -2.75 614 4,575 +41
Jul10 090921 509.50 516.25 507.00 508.50 -3.00 1,169 14,383 +138
Sep10 090921 523.50 527.00 520.25 520.25 -3.00 20 894 +14
Dec10 090921 536.25 545.25 536.00 537.50 -3.00 1,407 12,898 +422
Total Volume and Open Interest 11,814 115,144 +858
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090921 495.75 499.25 491.50 493.25 -3.50 4,342 21,000 +518
Mar10 090921 509.25 513.25 506.25 507.25 -3.50 1,319 9,943 +537
May10 090921 520.00 523.75 517.00 518.00 -4.00 409 3,009 +64
Jul10 090921 529.75 534.50 527.50 529.00 -3.00 275 6,216 -36
Total Volume and Open Interest 6,613 44,539 +1,057
Oats(CBOT)
Dec09 090921 212.50 212.50 207.00 212.00 -1.00 347 11,516 -108
Mar10 090921 225.00 226.00 220.75 225.00 -1.00 37 2,378 +4
May10 090921 231.25 235.00 231.25 234.00 -1.00 0 8 +0
Jul10 090921 243.50 244.50 243.50 243.50 -1.00 0 4 +0
Total Volume and Open Interest 384 13,907 -104
Rough Rice(CBOT)
Sep09 090914 13.00 13.33 13.00 13.00 -0.33 100 107 -59
Nov09 090921 13.50 13.70 13.31 13.46 -0.01 439 7,916 +72
Jan10 090921 13.90 13.90 13.56 13.70 unch 55 1,105 +14
Mar10 090921 13.94 13.94 13.81 13.94 -0.01 24 1,011 -5
Total Volume and Open Interest 583 10,795 +116
Live Cattle(CME)
Oct09 090921 85.400 85.785 84.700 84.980 -0.570 12,171 47,961 -2,839
Dec09 090921 84.730 84.950 84.035 84.535 -0.365 16,113 110,185 +2,641
Feb10 090921 85.730 85.900 85.100 85.330 -0.400 5,051 44,939 +332
Apr10 090921 88.000 88.135 87.550 87.830 -0.170 2,242 33,709 +400
Jun10 090921 84.885 85.000 84.400 84.785 -0.195 1,323 13,150 -24
Aug10 090921 85.250 85.500 85.200 85.480 +0.080 276 2,064 +125
Total Volume and Open Interest 37,761 254,574 +982
Feeder Cattle(CME)
Sep09 090921 97.250 97.385 96.930 97.150 -0.100 299 1,388 -118
Oct09 090921 97.200 97.250 96.450 96.730 -0.305 954 8,323 -177
Nov09 090921 97.480 97.600 96.550 96.700 -0.730 1,545 11,850 +344
Jan10 090921 98.450 98.450 97.600 97.830 -0.720 486 3,494 +130
Mar10 090921 98.885 99.050 98.350 98.700 -0.400 184 1,197 +53
Apr10 090921 100.000 100.300 99.500 100.300 -0.200 41 374 +19
May10 090921 100.500 100.800 99.950 100.800 -0.200 54 673 +21
Total Volume and Open Interest 3,569 27,413 +279
Lean Hogs(CME)
Oct09 090921 50.100 50.800 49.900 50.150 -0.650 7,239 20,349 -1,715
Dec09 090921 49.630 49.880 49.035 49.380 -0.920 14,603 68,631 +194
Feb10 090921 56.130 56.550 55.600 55.950 -0.980 2,939 26,758 +172
Apr10 090921 62.200 62.400 61.200 61.285 -1.665 1,488 14,440 +673
May10 090921 67.400 67.950 67.350 67.950 -0.800 25 909 -1
Jun10 090921 71.000 71.475 70.285 70.550 -1.150 393 7,896 +114
Jul10 090921 70.000 70.500 69.750 69.800 -1.000 129 1,897 +100
Aug10 090921 69.500 69.580 68.800 68.950 -0.850 49 1,318 -12
Total Volume and Open Interest 27,071 142,793 -311
Class III Milk(CME)
Sep09 090921 12.10 12.10 12.07 12.08 unch 46 3,663 +43
Oct09 090921 12.56 12.78 12.56 12.71 +0.16 409 3,873 +18
Nov09 090921 13.36 13.70 13.36 13.70 +0.33 250 3,865 +59
Dec09 090921 14.00 14.33 14.00 14.28 +0.31 146 3,886 +40
Jan10 090921 14.04 14.31 14.03 14.30 +0.27 136 1,616 +15
Total Volume and Open Interest 1,111 24,005 +188
Cocoa(ICE)
Dec09 090921 3099 3119 3032 3076 -36 7,211 59,758 -46
Mar10 090921 3116 3138 3055 3096 -37 1,306 35,575 +84
May10 090921 3129 3129 3065 3109 -36 1,307 10,418 +688
Jul10 090921 3107 3107 3103 3103 -40 89 4,320 +71
Sep10 090921 3107 3107 3100 3100 -43 108 3,393 +22
Dec10 090921 3123 3130 3100 3100 -50 16 1,995 +12
Mar11 090921 3096 3096 3096 3096 -45 15 3,814 +5
Total Volume and Open Interest 10,552 123,455 +1,336
Coffee "C"(ICE)
Sep09 090918 134.10 134.80 134.10 134.80 -0.25 14 6 -22
Dec09 090921 135.60 138.30 135.10 135.65 -0.40 9,131 64,495 +34
Mar10 090921 138.40 141.10 138.00 138.40 -0.55 1,449 18,284 +752
May10 090921 140.30 142.90 139.85 140.25 -0.55 267 8,645 +78
Jul10 090921 143.50 144.55 141.95 141.95 -0.55 56 2,531 +21
Sep10 090921 144.95 146.20 143.60 143.60 -0.60 75 3,277 +18
Total Volume and Open Interest 11,181 99,715 +1,012
Orange Juice(ICE)
Nov09 090921 101.90 101.90 93.70 99.55 -4.10 1,801 23,487 +0
Jan10 090921 104.00 104.00 98.30 102.95 -3.85 419 2,803 +195
Mar10 090921 107.30 107.75 102.50 106.15 -3.85 95 3,190 +78
May10 090921 110.00 110.00 109.35 109.35 -3.65 2 439 +1
Jul10 090921 112.20 112.20 112.10 112.20 -3.50 1 86 +0
Sep10 090921 113.85 113.85 113.85 113.85 -3.60 0 1 +0
Total Volume and Open Interest 2,318 30,186 +274
Sugar #11(ICE)
Oct09 090921 21.85 22.50 21.61 21.86 -0.05 32,606 113,198 -7,515
Mar10 090921 23.20 23.60 22.93 23.22 -0.02 48,045 334,264 +2,320
May10 090921 21.96 22.53 21.89 22.24 +0.08 6,746 73,119 +1,450
Jul10 090921 20.73 21.28 20.66 21.01 +0.15 5,157 114,485 -12
Oct10 090921 20.00 20.33 19.91 20.17 +0.16 3,521 82,858 +9,373
Total Volume and Open Interest 98,997 816,143 +5,656
London Cocoa(LCE)
Dec09 090921 2032 2037 1979 2003 -15 8,995 62,554 -2,130
Mar10 090921 2045 2055 2000 2019 -19 3,808 33,976 -578
May10 090921 2069 2073 2016 2038 -21 3,540 38,125 +1,202
Jul10 090921 2017 2020 1975 1988 -22 1,059 9,754 +552
Sep10 090921 1974 1974 1974 1974 -7 92 3,415 +4
Dec10 090921 1966 1980 1961 1961 -10 0 1,028 +0
Mar11 090921 1935 1948 1935 1948 -22 1,094 3,923 +369
Total Volume and Open Interest 18,407 158,037 -206
London Sugar(LCE)
Dec09 090921 575.20 581.20 567.80 573.00 -6.90 1,838 26,694 +373
Mar10 090921 592.00 598.20 585.00 590.00 -7.90 915 23,910 -265
May10 090921 580.70 585.20 573.00 578.00 -7.90 155 7,095 -55
Aug10 090921 554.00 558.50 553.10 553.10 -6.70 107 6,088 +90
Oct10 090921 530.90 531.50 527.80 531.50 -6.40 0 3,263 +0
Total Volume and Open Interest 3,015 67,983 +143
Cotton(ICE)
Oct09 090921 62.60 62.72 60.68 61.19 -1.99 218 463 -123
Dec09 090921 64.50 64.51 62.17 62.60 -2.00 11,923 105,056 +2,864
Mar10 090921 66.00 66.10 64.01 64.47 -1.77 2,652 26,953 +376
May10 090921 65.95 65.95 65.75 65.75 -1.77 586 3,049 +159
Jul10 090921 66.40 66.75 66.30 66.75 -1.65 200 3,670 +116
Oct10 090921 67.87 67.87 67.87 67.87 -1.60 5 70 +0
Total Volume and Open Interest 15,685 143,464 +3,423
Lumber(CME)
Nov09 090921 184.0 186.8 175.5 176.5 -9.0 407 6,605 -123
Jan10 090921 205.0 206.0 196.5 198.0 -7.5 112 2,427 -21
Mar10 090921 215.5 217.5 208.3 209.0 -6.2 18 155 +17
May10 090921 223.9 223.9 222.3 223.9 unch 3 16 +1
Total Volume and Open Interest 540 9,205 -126
Crude Oil(NYM)
Oct09 090921 71.78 72.20 68.96 69.71 -2.33 165,696 51,794 -22,443
Nov09 090921 72.21 72.65 69.27 69.93 -2.56 128,927 302,057 +2,880
Dec09 090921 72.76 73.15 69.77 70.41 -2.63 51,651 171,014 -1,003
Jan10 090921 73.36 73.69 70.30 70.94 -2.67 14,133 60,012 -2,116
Feb10 090921 74.16 74.16 71.00 71.43 -2.68 5,775 28,923 -1,709
Mar10 090921 73.08 73.08 71.50 71.94 -2.68 4,173 32,129 -410
Apr10 090921 72.33 72.53 72.13 72.44 -2.66 2,354 15,884 -13
May10 090921 73.22 73.22 72.72 72.95 -2.65 2,660 15,116 -359
Jun10 090921 76.10 76.10 72.98 73.46 -2.64 6,306 79,133 -926
Jul10 090921 74.67 74.71 73.54 73.86 -2.61 1,475 28,962 +23
Aug10 090921 74.90 74.90 73.89 74.17 -2.60 883 11,284 +41
Sep10 090921 74.82 74.82 74.29 74.50 -2.59 1,364 19,146 +154
Oct10 090921 74.84 74.84 74.84 74.84 -2.58 521 9,466 -255
Nov10 090921 75.21 75.21 75.21 75.21 -2.57 694 14,113 -400
Dec10 090921 77.37 77.37 75.10 75.58 -2.56 8,944 102,525 -1,598
Jan11 090921 75.76 75.76 75.76 75.76 -2.56 839 11,888 +323
Total Volume and Open Interest 400,857 1,170,945 -27,354
e-miNY Crude Oil(NYM)
Sep09 090819 70.225 72.800 68.050 72.425 +3.225 6,600 3,899 -443
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 090921 72.450 72.625 69.250 69.925 -2.575 1,922 2,056 +284
Dec09 090921 72.850 72.850 69.800 70.400 -2.650 111 530 +9
Jan10 090921 72.450 72.450 70.950 70.950 -2.650 8 235 +7
Feb10 090921 71.425 71.425 71.425 71.425 -2.675 0 105 +0
Mar10 090921 71.950 71.950 71.950 71.950 -2.675 0 5 +0
Apr10 090921 72.450 72.450 72.450 72.450 -2.650      
May10 090921 72.950 72.950 72.950 72.950 -2.650 0 2 +0
Jun10 090921 73.450 73.450 73.450 73.450 -2.650 0 9 +0
Total Volume and Open Interest 9,393 6,383 -209
Heating Oil(NYM)
Oct09 090921 182.50 182.80 174.21 175.17 -7.62 32,062 34,833 -934
Nov09 090921 185.85 185.85 177.44 178.52 -7.34 11,472 60,209 +440
Dec09 090921 183.75 187.85 180.86 181.97 -6.93 7,787 56,079 +366
Jan10 090921 186.24 187.09 184.30 185.48 -6.66 3,123 30,909 +213
Feb10 090921 190.51 190.51 186.93 187.86 -6.49 1,907 17,059 -37
Mar10 090921 190.41 190.75 188.88 189.55 -6.43 1,468 15,684 -73
Apr10 090921 195.85 195.85 190.45 190.90 -6.33 1,143 12,089 +35
May10 090921 191.71 192.30 191.70 192.30 -6.28 265 11,049 -33
Jun10 090921 193.80 195.00 192.80 193.65 -6.28 680 22,106 -71
Jul10 090921 195.76 195.76 195.40 195.40 -6.18 442 6,712 +16
Aug10 090921 197.51 197.91 196.54 197.15 -6.13 216 3,224 -88
Sep10 090921 198.91 199.87 198.65 199.25 -6.03 101 5,712 -37
Total Volume and Open Interest 62,376 316,680 -262
Gasoline(NYMEX)
Oct09 090921 182.29 183.65 173.85 175.14 -8.10 25,359 43,876 -3,179
Nov09 090921 182.65 184.03 174.57 175.84 -7.82 12,551 73,086 +1,565
Dec09 090921 183.79 184.38 175.64 176.93 -7.56 5,760 33,804 -53
Jan10 090921 182.24 182.24 178.05 179.22 -7.48 1,248 20,797 +100
Feb10 090921 182.74 182.74 181.55 181.55 -7.40 508 5,892 +40
Mar10 090921 185.17 185.17 183.79 183.95 -7.26 553 10,264 +25
Apr10 090921 196.70 197.90 196.50 196.50 -7.21 334 6,711 -55
May10 090921 197.15 197.45 197.15 197.45 -7.16 98 4,067 +3
Jun10 090921 198.05 198.05 198.05 198.05 -7.11 145 6,494 +31
Jul10 090921 198.50 198.50 198.00 198.00 -7.01 1 1,442 +0
Total Volume and Open Interest 46,931 215,349 -1,153
e-miNY RBOB Gasoline(NYM)
Oct09 090921 175.14 175.14 175.14 175.14 -8.10 0 1 +0
Nov09 090921 175.84 175.84 175.84 175.84 -7.82      
Dec09 090921 184.50 184.50 176.93 176.93 -7.56 0 2 +0
Jan10 090921 179.22 179.22 179.22 179.22 -7.48      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090921 3.722 3.797 3.532 3.576 -0.202 128,216 79,682 -13,329
Nov09 090921 4.580 4.650 4.411 4.422 -0.233 64,813 164,888 +1,470
Dec09 090921 5.250 5.311 5.103 5.114 -0.209 20,923 66,169 -524
Jan10 090921 5.520 5.559 5.369 5.381 -0.187 14,207 73,796 +2,157
Feb10 090921 5.556 5.578 5.413 5.427 -0.179 2,298 24,677 -303
Mar10 090921 5.520 5.548 5.400 5.412 -0.166 4,943 45,518 +338
Apr10 090921 5.516 5.537 5.404 5.412 -0.151 4,715 39,055 +448
May10 090921 5.567 5.579 5.462 5.467 -0.146 2,069 21,188 +804
Jun10 090921 5.631 5.670 5.550 5.550 -0.143 1,030 10,503 +99
Jul10 090921 5.700 5.766 5.650 5.657 -0.141 461 11,162 +59
Aug10 090921 5.772 5.846 5.757 5.757 -0.131 421 8,964 +12
Sep10 090921 5.900 5.941 5.847 5.847 -0.121 630 8,879 +268
Oct10 090921 6.055 6.120 6.000 6.012 -0.116 1,958 24,141 +192
Nov10 090921 6.454 6.491 6.402 6.402 -0.106 239 6,468 +12
Dec10 090921 6.830 6.856 6.767 6.772 -0.106 1,495 14,330 +732
Jan11 090921 7.020 7.085 7.002 7.002 -0.101 529 9,182 -129
Total Volume and Open Interest 252,426 723,332 -6,214
Brent Crude Oil(ICE)
Nov09 090921 71.17 71.45 68.07 68.69 -2.63 97,431 153,362 +455
Dec09 090921 71.82 72.02 68.79 69.42 -2.58 56,243 158,623 -66
Jan10 090921 72.40 72.40 69.47 70.11 -2.55 19,663 52,657 -418
Feb10 090921 72.44 72.44 70.30 70.75 -2.53 6,848 27,779 +1,419
Mar10 090921 73.07 73.07 70.92 71.38 -2.52 4,771 16,434 +315
Apr10 090921 73.69 73.69 71.55 72.02 -2.50 2,616 15,382 -432
May10 090921 74.30 74.30 72.19 72.63 -2.49 1,759 7,267 -47
Jun10 090921 74.95 74.95 72.71 73.18 -2.48 2,378 50,768 -166
Jul10 090921 73.26 73.63 73.26 73.63 -2.47 458 9,633 +8
Aug10 090921 74.02 74.02 74.02 74.02 -2.47 341 6,627 +83
Sep10 090921 75.12 75.21 74.40 74.40 -2.47 364 4,095 +44
Oct10 090921 74.76 74.76 74.76 74.76 -2.47 272 6,269 -33
Nov10 090921 75.06 75.06 75.06 75.06 -2.45 246 3,816 -164
Dec10 090921 76.98 76.99 74.81 75.34 -2.41 7,071 70,486 +332
Total Volume and Open Interest 201,655 670,429 +1,519
Gas Oil(ICE)
Oct09 090921 577.00 579.50 555.00 559.25 -19.75 31,253 81,146 -44
Nov09 090921 586.75 587.25 562.75 567.25 -19.50 25,401 79,273 +1,901
Dec09 090921 594.25 594.25 571.00 575.25 -19.00 15,405 88,721 +322
Jan10 090921 601.50 601.50 580.25 584.50 -18.75 3,466 50,515 +67
Feb10 090921 604.25 604.25 588.50 591.75 -18.75 960 23,862 -218
Mar10 090921 615.25 615.25 595.75 598.25 -18.50 959 23,521 +176
Apr10 090921 608.50 608.50 601.75 604.25 -18.50 462 13,650 +18
May10 090921 615.75 615.75 606.25 610.00 -18.50 357 14,189 +58
Jun10 090921 632.00 632.00 611.75 615.75 -17.75 1,296 37,568 -361
Jul10 090921 639.25 639.25 619.25 623.25 -17.75 594 12,235 +41
Total Volume and Open Interest 81,689 539,758 +2,332
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090921 1.595 1.622 1.595 1.622 +0.007 27 358 -29
Nov09 090921 1.581 1.603 1.580 1.601 +0.001 11 505 +10
Dec09 090921 1.590 1.602 1.590 1.600 -0.003 9 413 +9
Jan10 090921 1.594 1.602 1.586 1.597 -0.009 8 734 +7
Feb10 090921 1.601 1.601 1.599 1.599 -0.014 209 236 -102
Mar10 090921 1.600 1.615 1.600 1.609 -0.011 222 330 -108
Apr10 090921 1.592 1.600 1.592 1.600 -0.008 218 494 -7
Total Volume and Open Interest 767 4,472 -161
WTI Crude Oil(ICE)
Oct09 090921 71.83 72.14 68.97 69.71 -2.33 30,544 29,533 -4,844
Nov09 090921 72.07 72.59 69.27 69.93 -2.56 54,874 121,645 -1,029
Dec09 090921 73.02 73.02 69.77 70.41 -2.63 20,844 80,356 +1,370
Jan10 090921 72.37 72.37 70.39 70.94 -2.67 5,130 18,919 -697
Feb10 090921 72.42 72.42 70.90 71.43 -2.68 2,344 14,101 -391
Mar10 090921 72.95 72.95 71.43 71.94 -2.68 1,466 12,880 -98
Apr10 090921 73.18 73.18 71.94 72.44 -2.66 856 5,520 -147
May10 090921 73.69 73.69 72.47 72.95 -2.65 682 5,885 +74
Jun10 090921 74.20 74.21 73.00 73.46 -2.64 1,707 21,575 +112
Jul10 090921 73.86 73.86 73.86 73.86 -2.61 390 25,166 +53
Aug10 090921 74.17 74.17 74.17 74.17 -2.60 247 5,908 +73
Sep10 090921 74.45 74.50 74.45 74.50 -2.59 559 7,856 +28
Oct10 090921 74.84 74.84 74.84 74.84 -2.58 470 5,013 -12
Nov10 090921 75.21 75.21 75.21 75.21 -2.57 517 4,691 +4
Dec10 090921 77.51 77.51 75.17 75.58 -2.56 6,260 58,636 -455
Jan11 090921 75.76 75.76 75.76 75.76 -2.56 1,025 9,319 +19
Total Volume and Open Interest 129,252 502,517 -5,493
US Dollar Index(ICE)
Dec09 090921 76.750 77.335 76.700 77.000 +0.330 6,789 32,583 +50
Mar10 090921 77.410 77.410 77.200 77.255 +0.340 5 2,038 +5
Jun10 090921 77.570 77.570 77.570 77.570 +0.390 0 3 +0
Total Volume and Open Interest 6,794 34,624 +55
Australian Dollar(CME)
Dec09 090921 85.99 86.24 85.33 85.71 -0.57 59,697 107,107 -924
Mar10 090921 85.05 85.58 84.66 85.01 -0.57 41 134 +16
Jun10 090921 84.21 84.77 84.21 84.21 -0.56      
Total Volume and Open Interest 59,738 107,256 -908
British Pound(CME)
Dec09 090921 162.14 162.71 161.33 161.92 -0.79 131,556 76,897 +8,652
Mar10 090921 162.30 162.77 161.49 161.98 -0.79 114 313 +71
Jun10 090921 162.01 162.81 161.66 162.01 -0.80 0 2 +0
Total Volume and Open Interest 131,670 77,232 +8,723
Canadian Dollar(CME)
Dec09 090921 93.51 93.65 92.14 92.77 -0.72 50,619 88,707 -1,422
Mar10 090921 92.78 93.59 92.17 92.76 -0.72 29 1,203 +6
Jun10 090921 92.54 93.55 92.17 92.75 -0.72 27 271 +8
Sep10 090921 92.73 93.45 92.17 92.73 -0.72 36 362 +11
Total Volume and Open Interest 50,723 90,570 -1,385
Japanese Yen(CME)
Dec09 090921 109.35 109.59 108.12 108.60 -0.90 72,465 112,861 +3,306
Mar10 090921 109.20 109.63 108.26 108.70 -0.90 0 76 +0
Jun10 090921 109.33 109.76 108.61 108.86 -0.90 0 1 +0
Total Volume and Open Interest 72,465 112,959 +3,306
Swiss Franc(CME)
Dec09 090921 97.11 97.25 96.31 96.91 -0.35 27,675 50,027 +583
Mar10 090921 97.02 97.37 96.47 97.02 -0.35 0 86 +0
Jun10 090921 97.18 97.53 96.80 97.18 -0.35      
Total Volume and Open Interest 27,675 50,114 +583
EuroFX(CME)
Dec09 090921 146.95 147.12 146.10 146.77 -0.43 177,035 157,591 +2,391
Mar10 090921 146.25 147.19 146.11 146.76 -0.43 229 559 -81
Jun10 090921 146.20 147.20 146.20 146.76 -0.44 0 52 +0
Total Volume and Open Interest 177,264 158,203 +2,310
Mexican Peso(CME)
Oct09 090921 742.2 749.0 742.2 742.2 -6.8      
Nov09 090921 739.2 746.0 739.2 739.2 -6.8      
Total Volume and Open Interest 12,569 51,207 -325
Brazilian Real(CME)
Oct09 090921 550.80 551.85 550.80 550.80 -1.05      
Nov09 090921 547.15 549.15 547.15 547.15 -2.00      
Dec09 090921 546.55 546.55 545.60 546.55 unch 0 3,052 -5
Jan10 090921 541.10 543.20 541.10 541.10 -2.10      
Total Volume and Open Interest 0 3,052 -5
30-Year T-Bonds(CBOT)
Sep09 090921 120~270 121~060 120~220 120~310 +0~090 1,626 4,743 -1,047
Dec09 090921 119~120 119~310 118~250 119~010 -0~080 141,360 736,807 -4,766
Mar10 090921 118~010 118~150 118~010 118~070 -0~080 7 158 +2
Total Volume and Open Interest 142,993 741,711 -5,811
10-Year T-Notes(CBOT)
Sep09 090921 118~150 118~275 118~105 118~240 +0~135 6,889 28,805 -1,769
Dec09 090921 116~280 117~130 116~240 116~260 -0~010 653,200 1,073,118 -1,989
Mar10 090921 115~260 115~270 115~260 115~260 -0~010      
Total Volume and Open Interest 660,089 1,101,923 -3,758
5-Year T-Notes(CBOT)
Sep09 090921 116~074 116~090 116~048 116~049 +0~001 3,208 14,429 -2,625
Dec09 090921 115~025 115~063 115~012 115~017 unch 294,142 782,309 -9,721
Mar10 090921 115~009 115~009 115~009 115~009 unch      
Total Volume and Open Interest 297,350 796,738 -12,346
2 Year T-Notes(CBOT)
Sep09 090921 108~120 108~125 108~114 108~117 +0~003 5,519 24,129 -4,020
Dec09 090921 108~032 108~045 108~030 108~032 unch 132,460 748,378 -4,105
Mar10 090921 108~032 108~032 108~032 108~032 unch      
Total Volume and Open Interest 137,979 772,507 -8,125
Eurodollars(CME)
Dec09 090921 99.515 99.560 99.515 99.545 +0.030 167,842 966,495 -15,030
Mar10 090921 99.290 99.340 99.285 99.315 +0.025 168,545 975,727 -2,586
Jun10 090921 98.950 99.005 98.935 98.955 +0.015 189,089 789,883 +6,028
Sep10 090921 98.545 98.610 98.535 98.545 unch 175,804 643,255 -9,108
Dec10 090921 98.135 98.200 98.115 98.120 -0.010 207,189 819,569 -3,305
Mar11 090921 97.750 97.820 97.730 97.735 -0.015 131,839 437,686 +5,011
Jun11 090921 97.385 97.470 97.365 97.370 -0.020 112,204 430,841 +3,488
Sep11 090921 97.070 97.160 97.045 97.050 -0.025 93,801 264,088 +7,837
Dec11 090921 96.785 96.865 96.745 96.750 -0.020 42,025 194,716 +679
Mar12 090921 96.550 96.640 96.515 96.515 -0.020 37,609 142,715 +458
Jun12 090921 96.335 96.425 96.295 96.300 -0.020 36,919 125,874 -611
Sep12 090921 96.160 96.250 96.110 96.120 -0.025 22,813 82,493 -219
Dec12 090921 95.985 96.080 95.940 95.945 -0.030 8,682 52,718 +189
Mar13 090921 95.885 95.965 95.830 95.830 -0.035 5,821 58,974 -1,001
Jun13 090921 95.775 95.850 95.715 95.715 -0.035 4,045 31,247 -15
Sep13 090921 95.665 95.740 95.610 95.610 -0.035 3,529 42,344 -2
Dec13 090921 95.560 95.625 95.490 95.490 -0.035 2,113 27,932 +78
Mar14 090921 95.485 95.550 95.415 95.415 -0.040 2,223 24,703 -413
Total Volume and Open Interest 1,435,528 6,347,336 -1,753
30 Day Federal Funds(CBOT)
Sep09 090921 99.842 99.842 99.840 99.840 unch 1,644 38,283 +357
Oct09 090921 99.825 99.830 99.820 99.825 +0.005 2,423 48,865 +1,224
Nov09 090921 99.815 99.820 99.810 99.810 unch 3,249 57,238 +1,118
Dec09 090921 99.810 99.820 99.805 99.810 +0.005 5,191 56,175 +2,296
Jan10 090921 99.780 99.790 99.775 99.785 +0.010 3,356 47,143 +1,569
Feb10 090921 99.705 99.725 99.705 99.715 +0.010 4,111 58,254 +78
Total Volume and Open Interest 26,351 430,362 +6,839
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 090921 99.510 99.510 99.510 99.510 -0.005 0 932 -105
Mar10 090921 99.540 99.540 99.540 99.540 +0.005 0 814 +0
Jun10 090921 99.535 99.535 99.535 99.535 unch      
Sep10 090921 99.520 99.525 99.520 99.520 unch      
Dec10 090921 99.480 99.480 99.480 99.480 unch      
Mar11 090921 99.395 99.395 99.395 99.395 unch      
Jun11 090921 99.335 99.335 99.335 99.335 unch      
Sep11 090921 99.335 99.335 99.335 99.335 unch      
Dec11 090921 99.140 99.140 99.140 99.140 unch      
Mar12 090921 99.105 99.105 99.105 99.105 unch      
Total Volume and Open Interest 0 1,746 -105
3-Mth Euro-Yen(SGX)
Dec09 090921 99.51 99.51 99.51 99.51 unch 217 5,678 +0
Mar10 090921 99.54 99.54 99.54 99.54 unch 0 4,146 +0
Jun10 090921 99.54 99.54 99.54 99.54 unch 0 2,052 +0
Sep10 090921 99.52 99.52 99.52 99.52 unch 0 1,084 +0
Dec10 090921 99.48 99.48 99.48 99.48 unch 0 574 +0
Mar11 090921 99.39 99.39 99.39 99.39 unch 0 562 +0
Jun11 090921 99.33 99.33 99.33 99.33 unch 0 52 +0
Sep11 090921 99.33 99.33 99.33 99.33 unch 0 51 +0
Total Volume and Open Interest 217 15,671 +0
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 090921 120.18 120.54 120.04 120.35 -0.09 589,479 906,877 -13,628
Mar10 090921 120.04 120.04 120.04 120.04 -0.11 7 67 +1
Jun10 090921 119.75 119.75 119.75 119.75 -0.09 0 1 +0
Total Volume and Open Interest 589,486 906,945 -13,627
Euro-Bobl(EUREX)
Dec09 090921 114.78 115.03 114.63 114.96 +0.10 293,268 669,002 -207
Mar10 090921 114.63 114.63 114.63 114.63 +0.10 46 0 +0
Jun10 090921 114.26 114.26 114.26 114.26 +0.10      
Total Volume and Open Interest 293,314 669,002 -207
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090921 99.220 99.245 99.220 99.240 +0.010 545 16,391 +381
Mar10 090921 99.030 99.060 99.030 99.060 +0.010 1,254 4,794 +1,071
Total Volume and Open Interest 2,191 29,472 +1,476
Long Gilt(LIFFE)
Sep09 090921 118~20 118~24 118~19 118~22 0~00 0 33,289 +0
Dec09 090921 116~28 117~06 116~27 117~01 -0~01 64,138 242,649 +557
Total Volume and Open Interest 64,138 275,938 +557
3-Mth Short Sterling(LIFFE)
Dec09 090921 99.49 99.50 99.47 99.48 unch 62,700 435,025 +6,440
Mar10 090921 99.16 99.20 99.15 99.16 -0.01 74,034 367,229 +9,512
Jun10 090921 98.67 98.70 98.65 98.66 -0.01 57,197 362,428 -9,565
Sep10 090921 98.12 98.15 98.08 98.10 -0.02 75,240 285,716 +4,051
Dec10 090921 97.56 97.59 97.53 97.55 -0.03 64,799 285,121 -4,910
Mar11 090921 97.09 97.11 97.06 97.07 -0.04 38,025 196,225 +2,581
Total Volume and Open Interest 419,540 2,343,890 +13,852
3-Mth Euribor(LIFFE)
Dec09 090921 99.230 99.250 99.215 99.240 +0.010 115,233 668,434 -821
Mar10 090921 99.045 99.075 99.020 99.060 +0.010 77,082 487,019 -2,696
Jun10 090921 98.740 98.780 98.700 98.765 +0.015 92,392 466,905 +10,974
Total Volume and Open Interest 559,385 3,093,701 +16,918
3-Mth Aus T-Bills(SFE)
Dec09 090921 96.26 96.29 96.22 96.28 +0.02 15,746 327,473 +8,594
Mar10 090921 95.68 95.69 95.61 95.68 unch 7,931 174,471 -181
Jun10 090921 95.18 95.20 95.10 95.17 -0.01 4,483 96,757 +194
Sep10 090921 94.84 94.84 94.76 94.83 -0.01 2,113 68,602 -108
Dec10 090921 94.63 94.63 94.56 94.60 -0.03 579 44,514 +320
Mar11 090921 94.49 94.49 94.41 94.44 -0.03 661 23,086 -10
Jun11 090921 94.31 94.31 94.24 94.27 -0.03 401 18,681 +108
Sep11 090921 94.08 94.11 94.08 94.11 -0.02 47 8,460 -7
Dec11 090921 93.91 93.93 93.90 93.93 -0.04 171 3,949 +50
Mar12 090921 93.80 93.80 93.76 93.76 -0.08 20 1,419 -36
Total Volume and Open Interest 32,152 768,002 +8,924
10-Year Aus T-Bonds(SFE)
Dec09 090921 94.66 94.67 94.56 94.63 -0.04 18,822 308,921 +4,547
Mar10 090921 94.63 94.63 94.63 94.63 -0.04      
Total Volume and Open Interest 18,822 308,921 +4,547
3-Year Aus T-Bonds(SFE)
Dec09 090921 95.15 95.16 95.07 95.11 -0.04 50,374 341,192 +11,544
Mar10 090921 95.11 95.11 95.11 95.11 -0.04      
Total Volume and Open Interest 50,374 341,192 +11,544
Gold(CMX)
Oct09 090921 1007.4 1007.4 995.6 1003.9 -5.5 4,912 20,563 +3
Dec09 090921 1006.8 1008.3 996.3 1004.9 -5.4 102,954 333,017 -4,903
Feb10 090921 1007.0 1007.6 997.5 1006.2 -5.4 2,281 22,306 +214
Apr10 090921 1008.5 1008.6 1000.5 1007.3 -5.4 576 22,573 +102
Jun10 090921 1009.0 1012.0 1002.8 1008.7 -5.4 240 12,498 +108
Aug10 090921 1010.3 1010.3 1010.3 1010.3 -5.4 124 7,360 +16
Oct10 090921 1007.5 1012.1 1007.5 1012.1 -5.5 104 3,891 +52
Dec10 090921 1015.0 1015.0 1007.8 1014.4 -5.6 874 11,992 +56
Feb11 090921 1017.3 1017.3 1017.3 1017.3 -5.6 0 1,012 +0
Apr11 090921 1020.5 1020.5 1020.5 1020.5 -5.7 0 447 +0
Jun11 090921 1024.0 1024.0 1024.0 1024.0 -5.8 1,250 9,104 +975
Total Volume and Open Interest 114,002 466,854 -3,980
Silver(CMX)
Sep09 090921 1670.0 1685.8 1665.0 1685.8 -18.5 93 238 -16
Dec09 090921 1695.0 1698.5 1652.5 1688.0 -18.5 27,340 93,238 +248
Mar10 090921 1690.0 1698.0 1659.0 1691.3 -18.7 1,614 12,482 +943
May10 090921 1692.0 1694.5 1692.0 1693.3 -18.7 12 2,302 +5
Jul10 090921 1664.0 1697.0 1664.0 1695.3 -18.7 15 2,789 +3
Sep10 090921 1683.0 1699.0 1679.5 1697.3 -18.7 0 2,930 +0
Dec10 090921 1717.5 1717.5 1671.0 1701.3 -18.7 258 3,509 -50
Total Volume and Open Interest 29,657 125,585 +1,207
Platinum(NYMEX)
Oct09 090921 1338.2 1338.2 1311.5 1322.2 -16.0 3,139 18,518 -613
Jan10 090921 1342.0 1342.0 1317.8 1327.9 -15.9 1,841 11,629 +1,054
Apr10 090921 1333.3 1333.3 1333.3 1333.3 -15.9 0 124 +0
Total Volume and Open Interest 4,980 30,271 +441
Palladium(NYMEX)
Sep09 090921 298.80 298.80 298.80 298.80 -5.35 4 287 -5
Dec09 090921 305.85 305.85 296.00 299.15 -5.35 682 22,497 +43
Mar10 090921 300.20 300.20 300.10 300.10 -5.35 1 241 +0
Total Volume and Open Interest 687 23,025 +38
Copper(CMX)
Sep09 090921 275.50 281.05 274.15 279.25 +2.15 697 1,956 -215
Dec09 090921 278.35 283.15 275.05 280.55 +2.05 25,985 87,326 -2,475
Mar10 090921 277.75 283.60 276.80 281.90 +2.00 993 13,264 +263
May10 090921 279.00 282.35 277.50 282.05 +2.15 150 2,269 -30
Jul10 090921 282.25 282.25 281.65 281.65 +2.15 62 1,995 +24
Total Volume and Open Interest 29,022 119,480 -2,210
DJIA Index(CBOT)
Dec09 090921 9717 9741 9665 9718 -15 427 7,407 -636
Mar10 090921 9635 9675 9635 9662 -13 21 811 -17
Jun10 090921 9601 9616 9601 9601 -15      
Sep10 090921 9563 9578 9563 9563 -15      
Total Volume and Open Interest 448 8,218  
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090921 9716 9744 9662 9718 -15 127,555 61,342 -1,032
Mar10 090921 9679 9679 9615 9662 -13 15 153 +9
Jun10 090921 9601 9601 9601 9601 -15      
Total Volume and Open Interest 127,570 61,495 -1,023
S & P 500(CME)
Dec09 090921 1059.00 1062.70 1051.80 1060.40 -0.60 20,008 352,877 +10,280
Mar10 090921 1057.00 1058.60 1048.50 1056.10 -0.50 116 4,311 +36
Jun10 090921 1045.50 1054.80 1043.80 1052.30 -0.50 0 181 +0
Sep10 090921 1049.30 1051.80 1040.80 1049.30 -0.50      
Total Volume and Open Interest 20,124 357,374 +10,316
S & P 500 E-Mini(Globex)
Dec09 090921 1059.25 1062.75 1051.50 1060.50 -0.50 1,872,677 2,285,348 -1,856
Mar10 090921 1056.50 1058.00 1047.50 1056.00 -0.50 917 626 +361
Total Volume and Open Interest 1,873,594 2,285,983 -1,495
NASDAQ 100(CME)
Dec09 090921 1716.30 1734.00 1707.00 1727.80 +6.50 561 18,049 -197
Mar10 090921 1726.00 1726.00 1725.80 1726.00 +5.70 0 1 +0
Jun10 090921 1725.00 1725.00 1724.80 1725.00 +5.70      
Total Volume and Open Interest 561 18,050 -197
NASDAQ 100 E-Mini(Globex)
Dec09 090921 1717.30 1733.80 1706.80 1727.80 +6.50 237,788 282,331 +2,197
Mar10 090921 1712.80 1731.80 1705.00 1726.00 +5.70 8 13 +3
Total Volume and Open Interest 237,796 282,345 +2,200
S & P Midcap 400(CME)
Dec09 090921 693.50 699.00 690.00 697.00 +0.70 87 2,482 +41
Mar10 090921 695.00 695.00 694.30 695.00 +0.70      
Jun10 090921 693.00 693.00 692.30 693.00 +0.70      
Total Volume and Open Interest 87 2,482 +41
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090921 10420 10450 10365 10435 -15 7,913 33,120 +408
Mar10 090921 10440 10455 10440 10440 -15      
Total Volume and Open Interest 7,913 33,120 +408
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)
Oct09 090921 3835.0 3838.0 3788.5 3813.0 -14.0 120,089 333,611 +23,145
Nov09 090921 3811.5 3811.5 3786.0 3798.5 -14.0 79 266 +58
Dec09 090921 3807.0 3807.5 3767.0 3791.0 -14.0 842 38,565 -852
Total Volume and Open Interest 121,320 373,249 -381,575
Hang Seng Index(HKFE)
Sep09 090921 21620 21765 21457 21471 -147 64,812 91,492 -475
Oct09 090921 21750 21750 21448 21452 -148 1,014 2,084 +118
Total Volume and Open Interest 65,963 97,963 -356
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090921 5709.5 5713.0 5617.0 5674.5 -43.5 159,545 158,733 +7,094
Mar10 090921 5712.0 5712.0 5622.5 5675.5 -44.0 3,055 4,409 +240
Total Volume and Open Interest 198,292 163,142 -45,687
FT-SE 100(EURONEXT)
Dec09 090921 5148.00 5148.50 5075.00 5105.00 -35.00 137,324 621,973 +2,525
Mar10 090921 5088.50 5088.50 5032.00 5059.50 -35.00 101 1,626 +7
Jun10 090921 5016.50 5016.50 5016.50 5016.50 -37.50 0 163 +0
Total Volume and Open Interest 137,425 623,762 -113,319
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090921 4678.0 4717.0 4673.0 4694.0 +11.0 16,455 224,170 -9,412
Mar10 090921 4678.0 4684.0 4678.0 4684.0 +16.0 79 4,593 +77
Total Volume and Open Interest 16,534 230,301 -9,335
GSCI(CME)
Oct09 090921 459.00 460.00 454.50 456.00 -13.00 162 16,331 +46
Nov09 090921 462.00 465.00 460.00 462.00 -12.50 0 1 +0
Dec09 090921 468.00 470.00 468.00 468.00 -13.00 2 0 +0
Total Volume and Open Interest 164 16,332 +46
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