Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 22, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090922 912.50 927.25 903.25 922.00 +8.50 71,900 249,716 +780
Jan10 090922 919.00 932.00 909.50 926.25 +7.25 16,069 67,871 -48
Mar10 090922 920.50 935.00 912.50 927.75 +5.50 5,790 31,786 -6
May10 090922 917.25 935.25 913.75 927.75 +4.75 4,041 24,160 +523
Jul10 090922 921.00 937.00 917.50 930.50 +4.00 7,935 29,472 -77
Aug10 090922 925.50 925.50 921.50 925.50 +4.00 76 349 +0
Sep10 090922 906.00 910.00 906.00 910.00 +4.00 56 115 +6
Nov10 090922 894.00 905.75 891.00 903.00 +6.50 3,244 27,507 +399
Jan11 090922 904.00 908.00 900.00 908.00 +7.00 1 206 -1
Mar11 090922 909.00 909.00 903.00 909.00 +6.00 1 41 +1
May11 090922 910.00 910.00 904.00 910.00 +6.00 0 2 +0
Jul11 090922 911.00 911.00 905.00 911.00 +6.00 0 17 +0
Aug11 090922 910.00 910.00 906.00 910.00 +4.00      
Sep11 090922 909.00 909.00 906.00 909.00 +3.00 0 2 +0
Total Volume and Open Interest 109,113 432,441 +1,577
Soybean Meal(CBOT)
Oct09 090922 282.00 286.50 278.40 282.10 +0.20 7,038 25,547 -896
Dec09 090922 276.80 281.00 273.40 278.70 +2.50 22,813 71,579 -3,093
Jan10 090922 275.40 279.60 272.50 276.90 +2.30 3,610 11,927 -218
Mar10 090922 273.00 279.00 271.60 275.30 +1.70 1,678 13,076 -12
May10 090922 276.00 277.20 270.70 274.20 +1.60 1,384 12,888 +126
Jul10 090922 273.30 278.30 271.80 274.80 +1.20 2,169 8,730 +407
Aug10 090922 275.50 277.20 272.50 274.80 +1.50 227 2,136 +55
Sep10 090922 273.60 274.50 270.20 272.00 +2.00 574 2,307 +299
Oct10 090922 266.00 267.00 262.50 262.50 +1.90 855 1,876 +667
Dec10 090922 264.40 269.50 261.80 262.00 +2.40 1,242 5,916 +334
Total Volume and Open Interest 41,981 156,500 -2,010
Soybean Oil(CBOT)
Oct09 090922 33.80 34.51 33.80 34.51 +0.74 11,425 25,721 -139
Dec09 090922 34.34 34.95 34.19 34.92 +0.73 32,861 116,691 -2,950
Jan10 090922 34.65 35.30 34.64 35.30 +0.72 4,115 25,633 -139
Mar10 090922 35.17 35.57 34.91 35.57 +0.73 2,389 15,465 -178
May10 090922 35.31 35.75 35.07 35.75 +0.73 2,095 10,364 +263
Jul10 090922 35.47 35.93 35.23 35.93 +0.74 3,174 8,837 +391
Aug10 090922 35.80 36.03 35.70 36.03 +0.72 3 849 +0
Sep10 090922 35.92 36.13 35.80 36.13 +0.72 1 451 +0
Oct10 090922 36.23 36.23 35.51 36.23 +0.72 7 432 +0
Dec10 090922 36.04 36.38 35.71 36.38 +0.73 1,278 9,300 +339
Total Volume and Open Interest 57,348 213,745 -2,413
Canola(WCE)
Nov09 090922 384.2 389.8 382.1 385.1 +1.2 12,178 64,262 -1,700
Jan10 090922 389.0 394.0 386.3 389.5 +0.7 2,833 25,633 +1,011
Mar10 090922 391.9 394.5 389.6 391.2 +0.3 91 2,412 -35
May10 090922 390.5 396.2 390.5 396.2 +0.3 0 585 +0
Jul10 090922 399.7 402.0 399.0 399.0 +1.2 7 916 +7
Total Volume and Open Interest 15,109 93,935 -717
Corn(CBOT)
Dec09 090922 316.25 326.25 315.25 325.75 +9.75 88,758 520,645 -3,851
Mar10 090922 329.25 339.50 329.00 339.00 +9.75 15,800 151,069 +2,906
May10 090922 338.50 348.50 338.00 348.25 +9.75 4,265 33,054 -383
Jul10 090922 347.00 357.00 347.00 357.00 +10.00 8,195 65,053 -1,163
Sep10 090922 355.75 365.75 355.75 365.75 +10.00 708 12,903 +228
Dec10 090922 365.75 376.50 365.75 376.25 +10.25 4,861 70,193 +1,258
Mar11 090922 382.00 388.50 378.00 388.50 +10.50 109 2,144 +80
May11 090922 389.00 396.75 387.00 396.75 +9.75 2 229 +0
Jul11 090922 398.00 402.25 392.25 402.25 +10.00 42 1,534 +32
Sep11 090922 394.75 394.75 385.50 394.75 +9.25 44 201 +38
Total Volume and Open Interest 122,831 863,391 -853
Wheat(CBOT)
Dec09 090922 456.25 464.50 452.75 455.75 -0.25 26,199 203,562 -720
Mar10 090922 476.75 484.00 472.50 475.50 -0.25 3,479 45,592 +268
May10 090922 489.50 496.00 484.75 488.00 -0.25 420 8,002 -2
Jul10 090922 501.00 506.50 496.50 499.25 -0.25 1,599 45,453 -26
Sep10 090922 519.25 519.50 511.75 514.00 -0.75 21 739 -2
Dec10 090922 537.25 543.50 532.75 536.25 -0.75 1,041 18,035 +266
Total Volume and Open Interest 32,762 322,519 -213
Wheat(KCBT)
Dec09 090922 469.25 477.00 465.50 468.25 -0.75 7,159 61,836 +172
Mar10 090922 486.50 493.00 482.25 484.50 -1.00 914 20,620 +67
May10 090922 501.50 504.50 493.75 495.75 -1.25 179 4,536 -39
Jul10 090922 514.00 515.75 505.25 507.25 -1.25 455 14,336 -47
Sep10 090922 518.25 525.00 518.00 518.75 -1.50 4 898 +4
Dec10 090922 540.75 544.75 534.00 536.00 -1.50 876 13,555 +657
Total Volume and Open Interest 9,589 115,958 +814
Wheat(MGE)
Sep09 090914 473.00 473.00 473.00 473.00 -2.50 0 101 +0
Dec09 090922 491.25 498.50 489.25 490.75 -2.50 3,183 21,374 +374
Mar10 090922 507.25 513.50 504.50 505.50 -1.75 430 9,699 -244
May10 090922 522.00 523.50 515.50 516.25 -1.75 91 2,889 -120
Jul10 090922 532.00 534.00 526.00 527.75 -1.25 68 6,087 -129
Total Volume and Open Interest 3,809 44,312 -227
Oats(CBOT)
Dec09 090922 212.00 215.25 210.75 213.00 +1.00 282 11,479 -37
Mar10 090922 227.00 227.75 225.00 226.00 +1.00 13 2,383 +5
May10 090922 236.00 236.00 234.00 235.00 +1.00 1 8 +0
Jul10 090922 244.50 244.50 243.50 244.50 +1.00 0 4 +0
Total Volume and Open Interest 296 13,875 -32
Rough Rice(CBOT)
Nov09 090922 13.42 13.46 13.21 13.25 -0.21 378 7,869 -47
Jan10 090922 13.60 13.70 13.47 13.49 -0.22 56 1,127 +22
Mar10 090922 13.74 13.94 13.73 13.73 -0.21 7 1,013 +2
May10 090922 13.99 14.18 13.98 13.98 -0.19 18 411 +0
Total Volume and Open Interest 459 10,772 -23
Live Cattle(CME)
Oct09 090922 85.150 85.600 85.000 85.285 +0.305 14,193 47,368 -593
Dec09 090922 84.500 84.785 84.250 84.350 -0.185 21,127 112,640 +2,455
Feb10 090922 85.385 85.785 85.200 85.285 -0.045 7,437 46,160 +1,221
Apr10 090922 87.900 88.100 87.730 87.900 +0.070 3,086 33,705 -4
Jun10 090922 84.800 85.035 84.600 84.750 -0.035 1,387 13,213 +63
Aug10 090922 85.480 85.600 85.350 85.550 +0.070 59 2,079 +15
Total Volume and Open Interest 47,438 257,848 +3,274
Feeder Cattle(CME)
Sep09 090922 97.050 97.300 96.700 96.750 -0.400 473 1,272 -116
Oct09 090922 96.635 97.100 96.350 96.850 +0.120 1,903 7,717 -606
Nov09 090922 96.700 97.050 96.400 96.785 +0.085 1,795 12,545 +695
Jan10 090922 97.885 98.100 97.500 97.850 +0.020 463 3,637 +143
Mar10 090922 98.750 99.200 98.250 99.200 +0.500 125 1,254 +57
Apr10 090922 100.150 100.250 99.500 100.250 -0.050 37 392 +18
May10 090922 100.750 101.100 100.400 101.100 +0.300 59 706 +33
Total Volume and Open Interest 4,890 27,691 +278
Lean Hogs(CME)
Oct09 090922 50.350 50.800 49.500 49.880 -0.270 6,177 19,744 -605
Dec09 090922 49.400 49.900 48.535 48.750 -0.630 10,649 70,198 +1,567
Feb10 090922 55.950 56.550 55.300 55.700 -0.250 3,470 26,611 -147
Apr10 090922 61.500 61.735 60.785 61.050 -0.235 1,354 14,514 +74
May10 090922 67.430 67.950 67.250 67.500 -0.450 13 913 +4
Jun10 090922 70.350 70.650 70.000 70.385 -0.165 512 7,953 +57
Jul10 090922 69.600 70.100 69.550 69.750 -0.050 94 1,913 +16
Aug10 090922 69.000 69.150 68.800 69.100 +0.150 124 1,322 +4
Total Volume and Open Interest 22,468 143,762 +969
Class III Milk(CME)
Sep09 090922 12.07 12.08 12.06 12.07 -0.01 78 3,680 +17
Oct09 090922 12.75 12.85 12.55 12.59 -0.12 179 3,881 +8
Nov09 090922 13.68 13.92 13.43 13.50 -0.20 191 3,852 -13
Dec09 090922 14.25 14.55 14.05 14.18 -0.10 205 3,896 +10
Jan10 090922 14.30 14.50 14.13 14.26 -0.04 117 1,666 +50
Total Volume and Open Interest 1,190 24,177 +172
Cocoa(ICE)
Dec09 090922 3095 3175 3091 3170 +94 5,794 59,445 -313
Mar10 090922 3118 3190 3118 3188 +92 753 35,708 +133
May10 090922 3147 3205 3147 3200 +91 186 10,471 +53
Jul10 090922 3160 3190 3147 3190 +87 90 4,277 -43
Sep10 090922 3140 3189 3140 3187 +87 104 3,489 +96
Dec10 090922 3184 3189 3184 3189 +89 36 2,008 +13
Mar11 090922 3183 3183 3183 3183 +87 0 3,814 +0
Total Volume and Open Interest 6,963 123,394 -61
Coffee "C"(ICE)
Dec09 090922 136.00 138.25 135.10 138.05 +2.40 7,433 65,156 +661
Mar10 090922 138.60 140.95 137.95 140.80 +2.40 1,985 18,428 +144
May10 090922 140.00 142.75 139.75 142.60 +2.35 702 8,690 +45
Jul10 090922 141.70 144.25 141.70 144.20 +2.25 99 2,544 +13
Sep10 090922 143.35 145.90 143.35 145.85 +2.25 50 3,296 +19
Dec10 090922 146.55 148.25 146.55 148.25 +2.25 99 1,885 +8
Total Volume and Open Interest 10,443 100,617 +902
Orange Juice(ICE)
Nov09 090922 99.15 101.90 98.15 99.10 -0.45 1,696 23,094 -393
Jan10 090922 103.05 105.05 101.75 102.50 -0.45 240 2,880 +77
Mar10 090922 105.10 107.30 105.00 105.80 -0.35 44 3,204 +14
May10 090922 109.10 109.10 109.10 109.10 -0.25 32 449 +10
Jul10 090922 111.95 111.95 111.95 111.95 -0.25 5 91 +5
Sep10 090922 113.60 113.60 113.60 113.60 -0.25 0 1 +0
Total Volume and Open Interest 2,017 29,899 -287
Sugar #11(ICE)
Oct09 090922 22.00 22.33 21.84 22.15 +0.29 20,656 106,156 -7,042
Mar10 090922 23.37 23.74 23.27 23.61 +0.39 41,799 338,864 +4,600
May10 090922 22.32 22.70 22.28 22.66 +0.42 6,841 75,535 +2,416
Jul10 090922 21.16 21.35 20.99 21.25 +0.24 3,156 115,163 +678
Oct10 090922 20.31 20.45 20.17 20.40 +0.23 1,187 82,639 -219
Total Volume and Open Interest 74,577 816,574 +431
London Cocoa(LCE)
Dec09 090922 2008 2040 2001 2035 +32 4,806 62,853 +299
Mar10 090922 2025 2055 2018 2048 +29 1,481 34,387 +411
May10 090922 2046 2069 2038 2063 +25 1,825 39,334 +1,209
Jul10 090922 2000 2019 1995 2019 +31 147 9,880 +126
Sep10 090922 1980 2003 1980 2003 +29 0 3,415 +0
Dec10 090922 1993 1993 1993 1993 +32 22 1,050 +22
Mar11 090922 1980 1980 1980 1980 +32 11 3,923 +0
Total Volume and Open Interest 18,407 158,037 +0
London Sugar(LCE)
Dec09 090922 577.00 584.00 574.50 579.20 +6.20 2,678 27,006 +312
Mar10 090922 595.20 600.50 591.70 595.30 +5.30 1,183 23,750 -160
May10 090922 584.90 588.00 582.00 584.30 +6.30 87 7,147 +52
Aug10 090922 559.40 559.80 559.40 559.80 +6.70 34 6,088 +0
Oct10 090922 538.20 538.20 538.20 538.20 +6.70 24 3,258 -5
Total Volume and Open Interest 4,006 68,182 +199
Cotton(ICE)
Oct09 090922 60.70 62.50 60.59 62.39 +1.20 49 439 -24
Dec09 090922 62.19 64.44 62.19 64.13 +1.53 9,392 104,424 -632
Mar10 090922 64.60 66.30 64.60 66.11 +1.64 1,412 27,298 +345
May10 090922 67.50 67.53 67.42 67.46 +1.71 102 3,083 +34
Jul10 090922 68.40 68.48 68.40 68.48 +1.73 20 3,676 +6
Oct10 090922 69.38 69.38 69.38 69.38 +1.51 0 70 +0
Total Volume and Open Interest 10,986 143,194 -270
Lumber(CME)
Nov09 090922 176.9 177.5 172.0 175.8 -0.7 797 6,630 +25
Jan10 090922 198.7 199.5 194.6 197.0 -1.0 143 2,409 -18
Mar10 090922 207.1 210.9 207.1 209.5 +0.5 11 157 +2
May10 090922 222.9 225.0 219.9 222.9 -1.0 0 15 -1
Total Volume and Open Interest 951 9,213 +8
Crude Oil(NYM)
Oct09 090922 69.67 71.85 69.61 71.55 +1.84 142,853 19,771 -32,023
Nov09 090922 69.77 72.03 69.74 71.76 +1.83 288,782 312,113 +10,056
Dec09 090922 70.21 72.47 70.21 72.22 +1.81 77,263 171,554 +540
Jan10 090922 70.77 72.94 70.77 72.69 +1.75 16,730 59,495 -517
Feb10 090922 71.70 73.21 71.70 73.13 +1.70 6,557 27,762 -1,161
Mar10 090922 72.65 73.81 72.65 73.62 +1.68 7,146 31,626 -503
Apr10 090922 72.67 74.16 72.67 74.11 +1.67 4,141 15,812 -72
May10 090922 74.51 74.61 74.50 74.61 +1.66 3,455 15,579 +463
Jun10 090922 73.60 75.29 73.60 75.12 +1.66 9,546 79,822 +689
Jul10 090922 74.79 75.55 74.78 75.49 +1.63 2,792 29,401 +439
Aug10 090922 75.60 75.77 75.40 75.77 +1.60 1,352 11,067 -217
Sep10 090922 76.07 76.07 76.05 76.05 +1.55 1,301 19,380 +234
Oct10 090922 76.20 76.36 76.20 76.36 +1.52 755 9,553 +87
Nov10 090922 76.68 76.70 75.97 76.70 +1.49 1,476 14,252 +139
Dec10 090922 75.65 77.26 75.65 77.04 +1.46 11,201 102,896 +371
Jan11 090922 77.20 77.20 77.20 77.20 +1.44 2,533 13,118 +1,230
Total Volume and Open Interest 580,080 1,150,974 -19,971
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 090922 69.875 72.025 69.750 71.750 +1.825 9,437 3,717 +1,661
Dec09 090922 70.425 72.450 70.400 72.225 +1.825 510 472 -58
Jan10 090922 71.650 72.700 71.650 72.700 +1.750 101 143 -92
Feb10 090922 73.125 73.125 73.125 73.125 +1.700 0 105 +0
Mar10 090922 73.625 73.625 73.625 73.625 +1.675 0 5 +0
Apr10 090922 74.100 74.100 74.100 74.100 +1.650      
May10 090922 74.600 74.600 74.600 74.600 +1.650 0 2 +0
Jun10 090922 75.125 75.125 75.125 75.125 +1.675 0 9 +0
Total Volume and Open Interest 10,048 4,537 -1,846
Heating Oil(NYM)
Oct09 090922 176.03 181.93 175.48 181.21 +6.04 29,014 32,953 -1,880
Nov09 090922 178.89 185.07 178.76 184.36 +5.84 22,489 59,781 -428
Dec09 090922 182.12 188.29 182.12 187.59 +5.62 9,748 56,246 +167
Jan10 090922 186.05 191.59 185.53 190.90 +5.42 3,844 31,250 +341
Feb10 090922 191.57 193.89 191.44 193.18 +5.32 1,422 17,119 +60
Mar10 090922 192.78 194.90 192.76 194.75 +5.20 1,725 15,423 -261
Apr10 090922 195.36 196.07 194.28 195.90 +5.00 951 11,873 -216
May10 090922 197.05 197.05 197.05 197.05 +4.75 807 11,117 +68
Jun10 090922 195.20 198.86 195.20 198.25 +4.60 2,007 21,969 -137
Jul10 090922 199.95 199.95 199.95 199.95 +4.55 306 6,759 +47
Aug10 090922 201.25 201.75 201.25 201.75 +4.60 312 3,225 +1
Sep10 090922 203.88 203.88 203.80 203.80 +4.55 931 6,036 +324
Total Volume and Open Interest 80,266 315,545 -1,135
Gasoline(NYMEX)
Oct09 090922 175.15 179.95 175.15 178.16 +3.02 29,339 38,544 -5,332
Nov09 090922 176.20 180.88 176.18 179.59 +3.75 27,297 70,301 -2,785
Dec09 090922 177.48 181.84 177.48 181.03 +4.10 11,721 32,857 -947
Jan10 090922 181.33 184.01 181.33 183.38 +4.16 2,807 20,686 -111
Feb10 090922 185.95 186.14 183.86 185.76 +4.21 1,371 5,939 +47
Mar10 090922 187.09 188.39 187.09 188.25 +4.30 1,800 10,884 +620
Apr10 090922 198.49 200.80 198.49 200.80 +4.30 197 6,620 -91
May10 090922 202.00 202.00 200.00 201.75 +4.30 284 4,079 +12
Jun10 090922 199.00 202.35 199.00 202.35 +4.30 131 6,494 +0
Jul10 090922 202.25 202.25 202.25 202.25 +4.25 108 1,542 +100
Total Volume and Open Interest 75,116 206,913 -8,436
e-miNY RBOB Gasoline(NYM)
Oct09 090922 178.16 178.16 178.16 178.16 +3.02 0 1 +0
Nov09 090922 179.59 179.59 179.59 179.59 +3.75      
Dec09 090922 181.03 181.03 181.03 181.03 +4.10 1 2 +0
Jan10 090922 183.38 183.38 183.38 183.38 +4.16      
Total Volume and Open Interest 1 3 +0
Natural Gas(NYM)
Oct09 090922 3.602 3.729 3.502 3.609 +0.033 112,247 75,807 -3,875
Nov09 090922 4.455 4.591 4.389 4.520 +0.098 52,011 160,172 -4,716
Dec09 090922 5.152 5.286 5.086 5.218 +0.104 15,588 64,560 -1,609
Jan10 090922 5.484 5.550 5.369 5.489 +0.108 11,877 73,818 +22
Feb10 090922 5.520 5.567 5.411 5.533 +0.106 2,163 24,447 -230
Mar10 090922 5.470 5.540 5.390 5.512 +0.100 3,510 45,624 +106
Apr10 090922 5.498 5.535 5.387 5.507 +0.095 5,259 39,500 +445
May10 090922 5.554 5.585 5.445 5.557 +0.090 757 21,192 +4
Jun10 090922 5.600 5.660 5.530 5.635 +0.085 653 10,534 +31
Jul10 090922 5.736 5.762 5.635 5.740 +0.083 1,070 10,900 -262
Aug10 090922 5.822 5.850 5.744 5.836 +0.079 431 8,997 +33
Sep10 090922 5.922 5.950 5.837 5.923 +0.076 430 8,932 +53
Oct10 090922 6.100 6.139 5.991 6.087 +0.075 1,841 24,126 -15
Nov10 090922 6.462 6.483 6.389 6.472 +0.070 228 6,491 +23
Dec10 090922 6.833 6.845 6.732 6.837 +0.065 973 14,925 +595
Jan11 090922 7.080 7.080 6.989 7.067 +0.065 1,129 9,659 +477
Total Volume and Open Interest 213,637 715,307 -8,025
Brent Crude Oil(ICE)
Nov09 090922 68.84 70.75 68.82 70.53 +1.84 136,667 146,188 -7,174
Dec09 090922 69.57 71.44 69.55 71.22 +1.80 70,918 164,938 +6,315
Jan10 090922 70.25 72.04 70.23 71.88 +1.77 17,245 51,074 -1,583
Feb10 090922 71.05 72.50 71.05 72.48 +1.73 4,347 26,967 -812
Mar10 090922 71.68 73.07 71.68 73.07 +1.69 2,411 16,657 +223
Apr10 090922 72.46 73.68 72.43 73.68 +1.66 1,767 15,187 -195
May10 090922 73.07 74.26 73.04 74.26 +1.63 1,539 7,488 +221
Jun10 090922 73.50 74.80 73.50 74.79 +1.61 3,818 51,790 +1,022
Jul10 090922 75.00 75.23 74.91 75.22 +1.59 813 9,710 +77
Aug10 090922 75.25 75.58 75.25 75.58 +1.56 362 6,633 +6
Sep10 090922 75.60 75.93 75.60 75.93 +1.53 289 4,067 -28
Oct10 090922 75.82 76.27 75.68 76.27 +1.51 121 6,280 +11
Nov10 090922 76.30 76.60 76.30 76.54 +1.48 109 3,809 -7
Dec10 090922 75.75 76.84 75.71 76.78 +1.44 8,387 70,945 +459
Total Volume and Open Interest 249,924 668,870 -1,559
Gas Oil(ICE)
Oct09 090922 558.50 577.00 558.50 572.00 +12.75 40,837 73,339 -7,807
Nov09 090922 566.25 584.75 566.25 580.00 +12.75 32,648 79,675 +402
Dec09 090922 574.25 592.25 574.25 588.00 +12.75 22,111 89,285 +564
Jan10 090922 589.50 600.50 588.75 597.00 +12.50 4,934 50,477 -38
Feb10 090922 596.75 607.50 595.75 604.25 +12.50 2,490 23,330 -532
Mar10 090922 603.75 614.00 603.75 610.50 +12.25 1,894 23,658 +137
Apr10 090922 609.75 619.75 609.00 616.50 +12.25 2,461 13,664 +14
May10 090922 615.75 625.50 614.75 622.25 +12.25 3,155 14,704 +515
Jun10 090922 619.00 631.50 619.00 627.50 +11.75 2,899 36,022 -1,546
Jul10 090922 633.75 637.50 633.75 635.25 +12.00 734 11,991 -244
Total Volume and Open Interest 118,564 531,316 -8,442
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090922 1.630 1.651 1.630 1.650 +0.028 13 359 +1
Nov09 090922 1.594 1.629 1.594 1.624 +0.023 18 512 +7
Dec09 090922 1.616 1.625 1.605 1.618 +0.018 17 415 +2
Jan10 090922 1.615 1.628 1.615 1.622 +0.025 21 739 +5
Feb10 090922 1.605 1.631 1.605 1.631 +0.032 8 244 +8
Mar10 090922 1.610 1.635 1.610 1.633 +0.024 16 338 +8
Apr10 090922 1.615 1.630 1.615 1.630 +0.030 8 499 +5
Total Volume and Open Interest 146 4,548 +76
WTI Crude Oil(ICE)
Nov09 090922 69.93 72.02 69.93 71.76 +1.83 78,816 116,176 -5,469
Dec09 090922 70.51 72.46 70.51 72.22 +1.81 31,608 84,115 +3,759
Jan10 090922 71.21 72.93 71.20 72.69 +1.75 4,426 18,961 +42
Feb10 090922 72.14 73.29 72.14 73.13 +1.70 2,370 13,839 -262
Mar10 090922 72.65 73.73 72.65 73.62 +1.68 2,641 13,301 +421
Apr10 090922 73.41 74.15 73.41 74.11 +1.67 1,956 6,032 +512
May10 090922 73.92 74.61 73.92 74.61 +1.66 1,237 5,916 +31
Jun10 090922 74.42 75.24 74.42 75.12 +1.66 1,994 21,832 +257
Jul10 090922 75.18 75.63 75.18 75.49 +1.63 1,127 25,461 +295
Aug10 090922 75.89 75.89 75.77 75.77 +1.60 544 5,957 +49
Sep10 090922 76.05 76.05 76.05 76.05 +1.55 290 7,925 +69
Oct10 090922 76.36 76.36 76.36 76.36 +1.52 452 5,013 +0
Nov10 090922 76.70 76.70 76.70 76.70 +1.49 580 4,692 +1
Dec10 090922 75.75 77.26 75.75 77.04 +1.46 6,191 58,111 -525
Jan11 090922 77.20 77.20 77.20 77.20 +1.44 392 9,319 +0
Feb11 090922 77.36 77.36 77.36 77.36 +1.43 180 3,338 +0
Total Volume and Open Interest 135,868 472,429 -30,088
US Dollar Index(ICE)
Dec09 090922 76.955 76.955 76.220 76.350 -0.650 7,231 32,384 -199
Mar10 090922 77.060 77.060 76.605 76.605 -0.650 4 2,041 +3
Jun10 090922 76.920 76.920 76.920 76.920 -0.650 0 3 +0
Total Volume and Open Interest 7,235 34,428 -196
Australian Dollar(CME)
Dec09 090922 85.73 87.03 85.70 86.72 +1.01 62,859 106,500 -607
Mar10 090922 85.61 86.28 85.01 86.02 +1.01 52 114 -20
Jun10 090922 85.21 85.21 84.21 85.21 +1.00      
Total Volume and Open Interest 62,911 106,629 -627
British Pound(CME)
Dec09 090922 162.03 163.95 162.03 163.50 +1.58 92,024 75,946 -951
Mar10 090922 162.98 163.96 161.98 163.56 +1.58 36 276 -37
Jun10 090922 163.56 163.75 162.01 163.56 +1.55 0 2 +0
Total Volume and Open Interest 92,060 76,244 -988
Canadian Dollar(CME)
Dec09 090922 92.76 93.83 92.69 93.58 +0.81 58,090 86,744 -1,963
Mar10 090922 92.75 93.80 92.75 93.57 +0.81 39 1,226 +23
Jun10 090922 93.60 93.64 92.75 93.57 +0.82 10 274 +3
Sep10 090922 93.54 93.63 92.73 93.54 +0.81 0 362 +0
Total Volume and Open Interest 58,140 88,634 -1,936
Japanese Yen(CME)
Dec09 090922 108.81 110.04 108.63 109.65 +1.05 80,088 110,346 -2,515
Mar10 090922 109.75 110.11 108.70 109.75 +1.05 29 71 -5
Jun10 090922 109.90 110.03 108.86 109.90 +1.04 3 1 +0
Total Volume and Open Interest 80,120 110,439 -2,520
Swiss Franc(CME)
Dec09 090922 96.94 97.96 96.91 97.72 +0.81 38,020 50,548 +521
Mar10 090922 97.82 98.00 97.02 97.82 +0.80 0 86 +0
Jun10 090922 97.97 98.00 97.18 97.97 +0.79      
Total Volume and Open Interest 38,020 50,635 +521
EuroFX(CME)
Dec09 090922 146.80 148.22 146.75 147.90 +1.13 176,858 159,115 +1,524
Mar10 090922 146.95 148.17 146.82 147.89 +1.13 24 556 -3
Jun10 090922 147.97 148.01 146.76 147.89 +1.13 1 53 +1
Total Volume and Open Interest 176,888 159,730 +1,527
Mexican Peso(CME)
Oct09 090922 746.2 746.2 742.2 746.2 +4.0      
Nov09 090922 743.2 743.2 739.2 743.2 +4.0      
Total Volume and Open Interest 15,733 50,763 -444
Brazilian Real(CME)
Oct09 090922 555.95 555.95 550.80 555.95 +5.15      
Nov09 090922 552.55 552.55 547.15 552.55 +5.40      
Dec09 090922 548.70 549.20 548.25 548.25 +1.70 60 3,014 -38
Jan10 090922 544.55 544.55 541.10 544.55 +3.45      
Total Volume and Open Interest 60 3,014 -38
30-Year T-Bonds(CBOT)
Dec09 090922 119~050 119~130 118~190 119~050 +0~040 173,420 731,047 -5,760
Mar10 090922 118~080 118~140 118~070 118~140 +0~070 2 158 +0
Jun10 090922 117~140 117~140 117~070 117~140 +0~070 0 3 +0
Total Volume and Open Interest 173,422 731,208 -10,503
10-Year T-Notes(CBOT)
Dec09 090922 116~275 117~065 116~190 117~010 +0~070 666,462 1,070,056 -3,062
Mar10 090922 116~010 116~010 115~260 116~010 +0~070      
Jun10 090922 115~010 115~010 114~260 115~010 +0~070      
Total Volume and Open Interest 666,462 1,070,056 -31,867
5-Year T-Notes(CBOT)
Sep09 090922 116~041 116~088 116~041 116~074 +0~025 1,582 13,364 -1,065
Dec09 090922 115~026 115~055 115~000 115~042 +0~025 340,656 784,867 +2,558
Mar10 090922 115~034 115~034 115~009 115~034 +0~025      
Total Volume and Open Interest 342,238 798,231 +1,493
2 Year T-Notes(CBOT)
Sep09 090922 108~118 109~000 108~117 108~126 +0~009 3,228 23,149 -980
Dec09 090922 108~034 108~045 108~027 108~041 +0~009 118,109 745,351 -3,027
Mar10 090922 108~041 108~041 108~032 108~041 +0~009      
Total Volume and Open Interest 121,337 768,500 -4,007
Eurodollars(CME)
Dec09 090922 99.555 99.580 99.545 99.565 +0.020 115,688 959,525 -6,970
Mar10 090922 99.330 99.370 99.315 99.355 +0.040 125,254 980,589 +4,862
Jun10 090922 98.970 99.030 98.950 99.015 +0.060 151,332 797,315 +7,432
Sep10 090922 98.560 98.620 98.530 98.605 +0.060 151,964 654,013 +10,758
Dec10 090922 98.135 98.200 98.100 98.180 +0.060 168,830 815,490 -4,079
Mar11 090922 97.750 97.815 97.715 97.790 +0.055 110,981 440,509 +2,823
Jun11 090922 97.390 97.450 97.355 97.425 +0.055 96,368 432,139 +1,298
Sep11 090922 97.070 97.130 97.040 97.100 +0.050 77,958 266,854 +2,766
Dec11 090922 96.770 96.820 96.740 96.795 +0.045 38,978 194,447 -269
Mar12 090922 96.535 96.585 96.500 96.560 +0.045 39,622 143,694 +979
Jun12 090922 96.325 96.365 96.280 96.340 +0.040 38,858 126,252 +378
Sep12 090922 96.140 96.185 96.105 96.165 +0.045 29,749 77,811 -4,682
Dec12 090922 95.960 96.010 95.925 95.995 +0.050 7,793 52,379 -339
Mar13 090922 95.820 95.895 95.810 95.880 +0.050 7,339 58,808 -166
Jun13 090922 95.710 95.780 95.705 95.765 +0.050 4,872 31,653 +406
Sep13 090922 95.610 95.675 95.600 95.660 +0.050 3,264 43,036 +692
Dec13 090922 95.480 95.560 95.460 95.545 +0.055 2,919 27,641 -291
Mar14 090922 95.385 95.490 95.385 95.475 +0.060 3,089 24,866 +163
Total Volume and Open Interest 1,194,584 6,365,700 +18,364
30 Day Federal Funds(CBOT)
Sep09 090922 99.842 99.845 99.840 99.842 +0.003 1,226 37,520 -763
Oct09 090922 99.825 99.830 99.825 99.825 unch 2,125 49,933 +1,068
Nov09 090922 99.810 99.820 99.810 99.810 unch 4,858 60,063 +2,825
Dec09 090922 99.810 99.815 99.805 99.810 unch 5,759 59,511 +3,336
Jan10 090922 99.785 99.790 99.780 99.785 unch 2,655 47,069 -74
Feb10 090922 99.720 99.725 99.715 99.720 +0.005 2,062 58,293 +39
Total Volume and Open Interest 24,244 437,233 +6,871
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 090922 99.515 99.515 99.515 99.515 +0.005 0 932 +0
Mar10 090922 99.545 99.545 99.545 99.545 +0.005 0 814 +0
Jun10 090922 99.540 99.540 99.540 99.540 +0.005      
Sep10 090922 99.525 99.525 99.525 99.525 +0.005      
Dec10 090922 99.485 99.485 99.485 99.485 +0.005      
Mar11 090922 99.400 99.400 99.400 99.400 +0.005      
Jun11 090922 99.340 99.340 99.340 99.340 +0.005      
Sep11 090922 99.340 99.340 99.340 99.340 +0.005      
Dec11 090922 99.145 99.145 99.145 99.145 +0.005      
Mar12 090922 99.110 99.110 99.110 99.110 +0.005      
Total Volume and Open Interest 0 1,746 +0
3-Mth Euro-Yen(SGX)
Dec09 090922 99.52 99.52 99.52 99.52 +0.01 0 5,678 +0
Mar10 090922 99.55 99.55 99.55 99.55 +0.01 0 4,146 +0
Jun10 090922 99.54 99.54 99.54 99.54 +0.00 0 2,052 +0
Sep10 090922 99.53 99.53 99.53 99.53 +0.01 0 1,084 +0
Dec10 090922 99.49 99.49 99.49 99.49 +0.00 0 574 +0
Mar11 090922 99.40 99.40 99.40 99.40 +0.01 0 562 +0
Jun11 090922 99.34 99.34 99.34 99.34 +0.00 0 52 +0
Sep11 090922 99.34 99.34 99.34 99.34 +0.00 0 51 +0
Total Volume and Open Interest 0 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 090922 120.13 120.39 119.85 120.24 -0.11 603,491 917,167 +10,290
Mar10 090922 119.83 119.88 119.83 119.88 -0.16 43 67 +0
Jun10 090922 119.64 119.64 119.64 119.64 -0.11 0 1 +0
Total Volume and Open Interest 603,534 917,235 +10,290
Euro-Bobl(EUREX)
Dec09 090922 114.82 114.96 114.66 114.90 -0.06 341,437 667,865 -1,137
Mar10 090922 114.64 114.64 114.58 114.58 -0.05 136 0 +0
Jun10 090922 114.20 114.20 114.20 114.20 -0.06      
Total Volume and Open Interest 341,573 667,865 -1,137
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090922 99.245 99.270 99.245 99.270 +0.030 186 15,273 -1,118
Mar10 090922 99.060 99.080 99.060 99.080 +0.020 527 5,293 +499
Total Volume and Open Interest 1,104 28,561 -911
Long Gilt(LIFFE)
Sep09 090922 118~10 118~19 118~06 118~14 -0~08 1,853 32,115 -1,174
Dec09 090922 116~26 116~29 116~13 116~24 -0~09 56,120 244,146 +1,497
Total Volume and Open Interest 57,973 276,261 +323
3-Mth Short Sterling(LIFFE)
Dec09 090922 99.49 99.50 99.48 99.49 +0.01 55,275 441,253 +6,228
Mar10 090922 99.14 99.18 99.14 99.17 +0.01 47,774 367,665 +436
Jun10 090922 98.65 98.67 98.62 98.66 unch 37,952 363,096 +668
Sep10 090922 98.08 98.10 98.05 98.09 -0.01 32,279 285,161 -555
Dec10 090922 97.52 97.55 97.50 97.53 -0.02 49,503 291,386 +6,265
Mar11 090922 97.06 97.06 97.01 97.05 -0.02 32,136 200,040 +3,815
Total Volume and Open Interest 317,742 2,376,774 +32,884
3-Mth Euribor(LIFFE)
Dec09 090922 99.235 99.280 99.230 99.270 +0.030 97,309 678,235 +9,801
Mar10 090922 99.050 99.095 99.045 99.080 +0.020 97,019 490,201 +3,182
Jun10 090922 98.750 98.795 98.730 98.775 +0.010 95,795 475,823 +8,918
Total Volume and Open Interest 598,386 3,124,864 +31,163
3-Mth Aus T-Bills(SFE)
Dec09 090922 96.28 96.32 96.28 96.30 +0.02 12,683 317,735 -9,738
Mar10 090922 95.68 95.71 95.65 95.68 unch 7,209 172,143 -2,328
Jun10 090922 95.17 95.20 95.14 95.16 -0.01 3,546 96,705 -52
Sep10 090922 94.84 94.85 94.81 94.82 -0.01 4,263 68,854 +252
Dec10 090922 94.61 94.63 94.56 94.58 -0.02 2,438 45,343 +829
Mar11 090922 94.43 94.43 94.39 94.41 -0.03 617 23,341 +255
Jun11 090922 94.27 94.27 94.22 94.23 -0.04 758 18,823 +142
Sep11 090922 94.10 94.10 94.06 94.07 -0.04 493 8,907 +447
Dec11 090922 93.90 93.91 93.90 93.91 -0.02 67 3,978 +29
Mar12 090922 93.74 93.74 93.74 93.74 -0.02 0 1,419 +0
Total Volume and Open Interest 32,074 757,838 -10,164
10-Year Aus T-Bonds(SFE)
Dec09 090922 94.63 94.66 94.60 94.61 -0.02 12,282 304,519 -4,402
Mar10 090922 94.61 94.61 94.61 94.61 -0.02      
Total Volume and Open Interest 12,282 304,519 -4,402
3-Year Aus T-Bonds(SFE)
Dec09 090922 95.10 95.15 95.08 95.09 -0.02 57,295 351,237 +10,045
Mar10 090922 95.09 95.09 95.09 95.09 -0.02      
Total Volume and Open Interest 57,295 351,237 +10,045
Gold(CMX)
Oct09 090922 1004.5 1020.5 1004.5 1014.4 +10.5 2,968 18,602 -1,961
Dec09 090922 1005.0 1021.5 1004.2 1015.5 +10.6 89,712 336,989 +3,972
Feb10 090922 1006.0 1021.5 1006.0 1016.8 +10.6 609 22,260 -46
Apr10 090922 1010.0 1024.0 1010.0 1017.9 +10.6 300 22,613 +40
Jun10 090922 1010.0 1022.2 1010.0 1019.4 +10.7 75 12,496 -2
Aug10 090922 1023.1 1023.1 1021.0 1021.0 +10.7 39 7,286 -74
Oct10 090922 1022.8 1022.8 1022.8 1022.8 +10.7 8 3,917 +26
Dec10 090922 1020.0 1027.6 1020.0 1025.1 +10.7 238 12,007 +15
Feb11 090922 1028.1 1028.1 1028.1 1028.1 +10.8 0 1,012 +0
Apr11 090922 1031.4 1031.4 1031.4 1031.4 +10.9 0 447 +0
Jun11 090922 1035.0 1035.0 1035.0 1035.0 +11.0 0 9,104 +0
Total Volume and Open Interest 94,057 468,998 +2,144
Silver(CMX)
Sep09 090922 1708.0 1727.5 1708.0 1709.3 +23.5 93 223 -15
Dec09 090922 1686.5 1734.5 1683.0 1711.5 +23.5 23,286 96,195 +2,957
Mar10 090922 1703.0 1735.0 1701.5 1714.9 +23.6 588 12,800 +318
May10 090922 1730.0 1733.0 1716.9 1716.9 +23.6 19 2,309 +7
Jul10 090922 1737.0 1737.0 1718.9 1718.9 +23.6 8 2,781 -8
Sep10 090922 1723.0 1723.0 1720.9 1720.9 +23.6 5 2,911 -19
Dec10 090922 1707.5 1745.0 1707.5 1724.9 +23.6 180 3,396 -113
Total Volume and Open Interest 24,276 128,785 +3,200
Platinum(NYMEX)
Oct09 090922 1324.4 1341.9 1321.9 1339.2 +17.0 3,511 16,770 -1,748
Jan10 090922 1327.7 1347.0 1327.7 1344.7 +16.8 2,487 13,342 +1,713
Apr10 090922 1350.5 1351.0 1350.1 1350.1 +16.8 0 124 +0
Total Volume and Open Interest 5,998 30,236 -35
Palladium(NYMEX)
Sep09 090922 302.05 302.05 302.05 302.05 +3.25 0 285 -2
Dec09 090922 301.00 305.75 297.35 302.40 +3.25 837 22,247 -250
Mar10 090922 304.95 304.95 303.15 303.40 +3.30 1 242 +1
Total Volume and Open Interest 838 22,774 -251
Copper(CMX)
Sep09 090922 281.00 287.40 281.00 285.25 +6.00 401 1,710 -246
Dec09 090922 281.15 289.20 280.00 286.45 +5.90 19,097 87,120 -206
Mar10 090922 282.50 290.20 282.50 287.90 +6.00 834 13,637 +373
May10 090922 289.00 289.00 287.60 288.00 +5.95 102 2,274 +5
Jul10 090922 287.60 287.60 287.60 287.60 +5.95 5 1,994 -1
Total Volume and Open Interest 21,175 119,641 +161
DJIA Index(CBOT)
Dec09 090922 9712 9792 9709 9771 +53 226 7,384 -23
Mar10 090922 9715 9715 9662 9715 +53 43 814 +3
Jun10 090922 9656 9656 9601 9656 +55      
Sep10 090922 9601 9601 9563 9601 +38      
Total Volume and Open Interest 269 8,198 -20
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090922 9718 9792 9710 9771 +53 119,240 62,378 +1,036
Mar10 090922 9691 9730 9677 9715 +53 58 161 +8
Jun10 090922 9627 9656 9627 9656 +55      
Total Volume and Open Interest 119,298 62,539 +1,044
S & P 500(CME)
Dec09 090922 1059.80 1069.20 1059.50 1067.30 +6.90 16,753 359,447 +6,570
Mar10 090922 1062.90 1065.10 1057.10 1062.90 +6.80 5 4,313 +2
Jun10 090922 1059.10 1061.30 1053.30 1059.10 +6.80 5 177 -4
Sep10 090922 1056.10 1058.30 1050.30 1056.10 +6.80      
Total Volume and Open Interest 16,763 363,942 +6,568
S & P 500 E-Mini(Globex)
Dec09 090922 1060.00 1069.25 1059.50 1067.25 +6.75 1,698,615 2,309,550 +24,202
Mar10 090922 1055.75 1064.75 1055.50 1063.00 +7.00 476 689 +63
Total Volume and Open Interest 1,699,091 2,310,248 +24,265
NASDAQ 100(CME)
Dec09 090922 1728.80 1740.80 1725.00 1734.30 +6.50 1,803 18,232 +183
Mar10 090922 1732.50 1732.50 1731.50 1732.50 +6.50 0 1 +0
Jun10 090922 1731.50 1731.50 1730.50 1731.50 +6.50      
Total Volume and Open Interest 1,803 18,233 +183
NASDAQ 100 E-Mini(Globex)
Dec09 090922 1727.50 1741.30 1725.50 1734.30 +6.50 262,505 291,920 +9,589
Mar10 090922 1729.50 1738.80 1724.00 1732.50 +6.50 37 26 +13
Total Volume and Open Interest 262,542 291,947 +9,602
S & P Midcap 400(CME)
Dec09 090922 701.50 703.40 698.50 701.50 +4.50 24 2,423 -59
Mar10 090922 699.50 699.50 699.00 699.50 +4.50      
Jun10 090922 697.50 697.50 697.00 697.50 +4.50      
Total Volume and Open Interest 24 2,423 -59
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090922 10495 10505 10420 10450 +15 6,657 32,969 -151
Mar10 090922 10460 10460 10440 10460 +20      
Total Volume and Open Interest 6,657 32,969 -151
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 090922 3832.0 3858.5 3813.0 3823.0 +10.0 108,668 356,785 +23,174
Nov09 090922 3825.0 3825.5 3808.5 3808.5 +10.0 37 252 -14
Dec09 090922 3809.5 3834.5 3792.0 3800.0 +9.0 310 38,256 -309
Total Volume and Open Interest 109,015 396,300 +23,051
Hang Seng Index(HKFE)
Sep09 090922 21550 21734 21513 21692 +221 61,912 94,025 +2,533
Oct09 090922 21511 21720 21505 21682 +230 2,035 2,996 +912
Total Volume and Open Interest 64,103 101,503 +3,540
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090922 5704.0 5754.0 5692.0 5708.5 +34.0 136,395 162,663 +3,930
Mar10 090922 5706.5 5751.0 5695.5 5711.0 +35.5 211 4,398 -11
Total Volume and Open Interest 136,606 167,061 +3,919
FT-SE 100(EURONEXT)
Dec09 090922 5125.00 5159.50 5105.50 5119.00 +14.00 89,382 620,706 -1,267
Mar10 090922 5089.50 5095.00 5072.50 5072.50 +13.00 46 1,661 +35
Jun10 090922 5057.00 5057.00 5030.50 5030.50 +14.00 0 163 +0
Total Volume and Open Interest 89,428 622,530 -1,232
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090922 4687.0 4700.0 4655.0 4687.0 -7.0 20,447 217,507 -6,663
Mar10 090922 4663.0 4679.0 4663.0 4677.0 -7.0 4 4,545 -48
Total Volume and Open Interest 20,461 223,600 -6,701
GSCI(CME)
Oct09 090922 464.50 467.50 462.40 467.00 +11.00 849 16,251 -80
Nov09 090922 472.00 472.00 470.00 472.00 +10.00 0 1 +0
Dec09 090922 477.00 478.00 476.00 478.00 +10.00      
Total Volume and Open Interest 849 16,252 -80
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