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 Wed September 23, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090923 921.50 926.00 902.00 920.50 -1.50 76,722 247,821 -1,895
Jan10 090923 926.00 929.00 906.75 925.00 -1.25 18,230 68,757 +886
Mar10 090923 927.75 929.00 909.00 926.00 -1.75 6,752 32,739 +953
May10 090923 927.75 930.00 911.00 925.00 -2.75 3,882 24,327 +167
Jul10 090923 931.75 932.25 914.00 926.25 -4.25 6,012 29,813 +341
Aug10 090923 913.00 925.50 913.00 920.00 -5.50 83 326 -23
Sep10 090923 897.75 910.00 897.75 905.00 -5.00 83 112 -3
Nov10 090923 903.00 904.00 886.50 895.50 -7.50 3,300 28,661 +1,154
Jan11 090923 896.75 908.00 896.75 900.00 -8.00 7 210 +4
Mar11 090923 902.00 909.00 902.00 902.00 -7.00 0 41 +0
May11 090923 903.00 910.00 903.00 903.00 -7.00 0 2 +0
Jul11 090923 904.00 911.00 904.00 904.00 -7.00 0 17 +0
Aug11 090923 902.00 910.00 902.00 902.00 -8.00      
Sep11 090923 901.00 909.00 901.00 901.00 -8.00 0 2 +0
Total Volume and Open Interest 115,073 434,025 +1,584
Soybean Meal(CBOT)
Oct09 090923 282.00 285.00 276.00 284.50 +2.40 11,910 23,698 -1,849
Dec09 090923 278.50 281.00 272.20 280.50 +1.80 27,859 71,689 +110
Jan10 090923 276.90 278.50 271.20 278.50 +1.60 2,518 12,356 +429
Mar10 090923 275.30 276.60 270.00 276.50 +1.20 1,615 13,351 +275
May10 090923 274.20 275.50 269.10 275.50 +1.30 2,271 12,852 -36
Jul10 090923 274.80 276.00 270.00 276.00 +1.20 3,693 8,565 -165
Aug10 090923 271.50 276.00 271.00 276.00 +1.20 444 2,261 +125
Sep10 090923 272.60 273.00 269.20 273.00 +1.00 430 2,375 +68
Oct10 090923 263.00 265.00 261.00 265.00 +2.50 189 1,943 +67
Dec10 090923 264.30 264.30 259.50 264.00 +2.00 840 6,087 +171
Total Volume and Open Interest 51,878 155,731 -769
Soybean Oil(CBOT)
Oct09 090923 34.49 34.49 33.86 34.16 -0.35 8,489 23,122 -2,599
Dec09 090923 34.84 34.92 34.25 34.56 -0.36 27,582 118,371 +1,680
Jan10 090923 35.25 35.25 34.65 34.94 -0.36 4,876 26,354 +721
Mar10 090923 35.28 35.28 34.90 35.21 -0.36 2,135 15,175 -290
May10 090923 35.57 35.57 35.12 35.40 -0.35 2,391 10,168 -196
Jul10 090923 35.74 35.74 35.29 35.56 -0.37 1,919 9,333 +496
Aug10 090923 35.65 36.03 35.65 35.65 -0.38 18 867 +18
Sep10 090923 35.74 36.13 35.74 35.74 -0.39 6 457 +6
Oct10 090923 35.83 36.23 35.83 35.83 -0.40 0 432 +0
Dec10 090923 36.31 36.34 35.74 35.98 -0.40 625 9,586 +286
Total Volume and Open Interest 48,041 213,867 +122
Canola(WCE)
Nov09 090923 383.2 383.9 376.2 381.0 -4.1 7,236 63,839 -423
Jan10 090923 387.9 388.9 380.3 386.3 -3.2 1,774 26,665 +1,032
Mar10 090923 389.9 392.3 385.3 389.5 -1.7 35 2,406 -6
May10 090923 389.9 395.4 389.9 393.0 -3.2 1 586 +1
Jul10 090923 396.6 397.9 395.4 395.4 -3.6 21 931 +15
Total Volume and Open Interest 9,067 94,554 +619
Corn(CBOT)
Dec09 090923 325.00 337.00 319.00 330.25 +4.50 94,155 520,374 -271
Mar10 090923 338.50 350.00 332.50 343.25 +4.25 14,688 154,829 +3,760
May10 090923 347.75 358.00 341.25 352.50 +4.25 3,008 33,282 +228
Jul10 090923 357.00 367.50 350.00 360.75 +3.75 5,098 65,475 +422
Sep10 090923 361.50 373.75 360.75 369.50 +3.75 633 12,910 +7
Dec10 090923 375.75 386.50 370.00 380.25 +4.00 5,842 72,265 +2,072
Mar11 090923 385.00 398.00 385.00 392.25 +3.75 89 2,150 +6
May11 090923 400.00 400.25 396.75 400.25 +3.50 5 229 +0
Jul11 090923 400.00 410.00 400.00 405.75 +3.50 18 1,544 +10
Sep11 090923 402.00 402.00 394.75 399.75 +5.00 5 201 +0
Total Volume and Open Interest 123,566 869,637 +6,246
Wheat(CBOT)
Dec09 090923 455.50 469.00 451.00 460.00 +4.25 31,349 204,808 +1,246
Mar10 090923 475.50 488.75 471.25 479.50 +4.00 3,104 46,440 +848
May10 090923 485.00 500.50 484.00 492.00 +4.00 835 7,999 -3
Jul10 090923 496.00 512.00 495.00 503.25 +4.00 2,104 45,791 +338
Sep10 090923 511.00 525.00 510.00 517.50 +3.50 51 731 -8
Dec10 090923 532.75 548.75 532.75 539.50 +3.25 1,042 18,163 +128
Total Volume and Open Interest 38,499 325,073 +2,554
Wheat(KCBT)
Dec09 090923 468.00 480.75 464.00 469.50 +1.25 7,157 61,531 -305
Mar10 090923 484.50 496.50 480.00 485.50 +1.00 1,623 21,009 +389
May10 090923 493.00 508.00 492.00 497.00 +1.25 430 4,629 +93
Jul10 090923 507.50 519.50 504.00 508.25 +1.00 295 14,296 -40
Sep10 090923 515.00 529.75 515.00 519.25 +0.50 17 897 -1
Dec10 090923 533.00 548.00 532.75 537.00 +1.00 477 13,690 +135
Total Volume and Open Interest 10,002 116,229 +271
Wheat(MGE)
Dec09 090923 490.00 499.00 485.75 489.50 -1.25 3,823 21,838 +464
Mar10 090923 505.50 515.00 500.75 503.50 -2.00 1,147 9,712 +13
May10 090923 516.25 525.75 512.00 513.75 -2.50 280 3,067 +178
Jul10 090923 525.50 537.00 523.75 525.50 -2.25 375 6,199 +112
Sep10 090923 540.25 548.50 535.75 537.50 -1.25 124 1,834 +102
Total Volume and Open Interest 5,802 45,204 +892
Oats(CBOT)
Dec09 090923 214.00 216.75 210.75 216.00 +3.00 483 11,445 -34
Mar10 090923 226.00 229.25 225.25 229.00 +3.00 153 2,407 +24
May10 090923 238.00 238.00 235.00 238.00 +3.00 5 13 +5
Jul10 090923 247.50 247.50 244.50 247.50 +3.00 0 4 +0
Total Volume and Open Interest 641 13,870 -5
Rough Rice(CBOT)
Nov09 090923 13.23 13.25 13.10 13.20 -0.05 345 7,737 -132
Jan10 090923 13.46 13.49 13.35 13.44 -0.05 176 1,233 +106
Mar10 090923 13.60 13.73 13.60 13.68 -0.05 11 1,012 -1
May10 090923 13.93 13.98 13.93 13.93 -0.05 11 411 +0
Total Volume and Open Interest 552 10,751 -21
Live Cattle(CME)
Oct09 090923 85.385 86.500 85.150 86.450 +1.165 10,870 42,276 -5,092
Dec09 090923 84.350 85.800 84.200 85.750 +1.400 18,219 114,037 +1,397
Feb10 090923 85.500 86.300 85.200 86.150 +0.865 5,617 46,452 +292
Apr10 090923 87.900 88.750 87.785 88.680 +0.780 2,278 33,841 +136
Jun10 090923 84.950 85.635 84.800 85.535 +0.785 637 13,547 +334
Aug10 090923 85.450 86.150 85.450 86.000 +0.450 243 2,124 +45
Total Volume and Open Interest 38,077 255,087 -2,761
Feeder Cattle(CME)
Sep09 090923 96.680 96.980 96.680 96.850 +0.100 542 1,145 -127
Oct09 090923 96.700 97.900 96.535 97.885 +1.035 1,777 7,281 -436
Nov09 090923 96.800 98.200 96.580 97.950 +1.165 2,203 12,431 -114
Jan10 090923 97.885 99.100 97.600 98.980 +1.130 507 3,872 +235
Mar10 090923 98.635 99.980 98.635 99.885 +0.685 78 1,266 +12
Apr10 090923 100.200 101.250 100.000 101.000 +0.750 76 406 +14
May10 090923 100.635 101.800 100.635 101.700 +0.600 120 761 +55
Total Volume and Open Interest 5,312 27,317 -374
Lean Hogs(CME)
Oct09 090923 49.700 51.450 49.180 50.930 +1.050 5,871 18,481 -1,263
Dec09 090923 48.550 50.485 48.150 50.050 +1.300 12,186 69,693 -505
Feb10 090923 55.300 57.180 55.000 56.600 +0.900 1,797 27,126 +515
Apr10 090923 60.750 62.000 60.650 61.850 +0.800 901 14,567 +53
May10 090923 66.700 68.180 66.700 68.180 +0.680 18 914 +1
Jun10 090923 70.000 71.450 69.975 71.285 +0.900 412 7,962 +9
Jul10 090923 69.500 70.600 69.400 70.600 +0.850 458 1,861 -52
Aug10 090923 69.100 69.800 68.885 69.800 +0.700 149 1,411 +89
Total Volume and Open Interest 21,799 142,615 -1,147
Class III Milk(CME)
Sep09 090923 12.06 12.08 12.06 12.06 -0.01 52 3,688 +8
Oct09 090923 12.60 12.79 12.59 12.62 +0.03 283 3,791 -90
Nov09 090923 13.50 13.73 13.36 13.51 +0.01 341 3,859 +7
Dec09 090923 14.13 14.34 14.11 14.16 -0.02 360 3,946 +50
Jan10 090923 14.24 14.37 14.20 14.26 unch 157 1,724 +58
Total Volume and Open Interest 1,628 24,262 +85
Cocoa(ICE)
Dec09 090923 3169 3219 3136 3155 -15 7,121 59,545 +100
Mar10 090923 3198 3236 3167 3175 -13 1,100 35,765 +57
May10 090923 3210 3248 3187 3187 -13 354 10,606 +135
Jul10 090923 3202 3235 3178 3178 -12 92 4,346 +69
Sep10 090923 3200 3227 3176 3176 -11 93 3,565 +76
Dec10 090923 3177 3177 3177 3177 -12 9 2,008 +0
Mar11 090923 3169 3169 3169 3169 -14 1 3,813 -1
Total Volume and Open Interest 8,770 123,830 +436
Coffee "C"(ICE)
Dec09 090923 137.50 138.25 135.05 136.40 -1.65 10,187 66,653 +1,497
Mar10 090923 140.00 140.95 137.95 139.15 -1.65 2,525 19,439 +1,011
May10 090923 142.05 142.55 139.90 140.90 -1.70 698 8,953 +263
Jul10 090923 143.60 144.10 141.80 142.45 -1.75 323 2,666 +122
Sep10 090923 143.60 144.40 143.60 144.05 -1.80 95 3,380 +84
Dec10 090923 147.60 148.10 146.40 146.45 -1.80 79 1,935 +50
Total Volume and Open Interest 14,053 103,574 +2,957
Orange Juice(ICE)
Nov09 090923 98.00 99.95 96.15 97.15 -1.95 1,437 22,724 -370
Jan10 090923 102.50 102.50 99.85 100.40 -2.10 109 2,971 +91
Mar10 090923 105.00 105.25 103.50 103.85 -1.95 27 3,223 +19
May10 090923 107.20 107.35 107.20 107.35 -1.75 0 449 +0
Jul10 090923 110.20 110.20 110.20 110.20 -1.75 0 91 +0
Sep10 090923 111.85 111.85 111.85 111.85 -1.75 0 1 +0
Total Volume and Open Interest 1,573 29,639 -260
Sugar #11(ICE)
Oct09 090923 22.10 22.30 21.12 21.55 -0.60 23,444 83,416 -22,740
Mar10 090923 23.49 23.89 22.52 23.08 -0.53 52,389 342,934 +4,070
May10 090923 22.58 22.90 21.64 22.16 -0.50 8,207 76,874 +1,339
Jul10 090923 21.27 21.43 20.35 20.79 -0.46 4,871 115,929 +766
Oct10 090923 20.26 20.54 19.37 19.91 -0.49 1,050 82,569 -70
Total Volume and Open Interest 90,954 800,087 -16,487
London Cocoa(LCE)
Dec09 090923 2041 2063 2025 2027 -8 6,349 62,738 -115
Mar10 090923 2051 2075 2042 2044 -4 1,726 34,846 +459
May10 090923 2075 2093 2060 2062 -1 1,703 40,224 +890
Jul10 090923 2015 2035 2015 2016 -3 115 9,887 +7
Sep10 090923 2010 2010 2010 2010 +7 49 3,443 +28
Dec10 090923 2005 2005 2005 2005 +12 0 1,050 +0
Mar11 090923 1995 2015 1995 1999 +19 0 3,923 +0
Total Volume and Open Interest 20,779 157,203 -834
London Sugar(LCE)
Dec09 090923 582.00 586.50 560.00 584.50 +5.30 1,967 26,793 -213
Mar10 090923 597.00 604.60 575.00 601.00 +5.70 1,040 23,740 -10
May10 090923 586.20 593.10 565.70 589.50 +5.20 112 7,242 +95
Aug10 090923 559.80 565.50 542.00 562.30 +2.50 1 6,089 +1
Oct10 090923 535.00 538.20 520.00 538.20 unch 0 3,258 +0
Total Volume and Open Interest 3,128 68,055 -127
Cotton(ICE)
Oct09 090923 61.99 62.94 61.84 62.93 +0.54 120 292 -147
Dec09 090923 63.98 64.83 63.50 64.68 +0.55 8,360 105,855 +1,431
Mar10 090923 65.95 66.63 65.48 66.59 +0.48 1,600 28,271 +973
May10 090923 67.22 67.98 67.18 67.89 +0.43 270 3,263 +180
Jul10 090923 68.37 69.00 68.17 68.91 +0.43 108 3,668 -8
Oct10 090923 69.81 69.81 69.81 69.81 +0.43 0 70 +0
Total Volume and Open Interest 10,480 145,645 +2,451
Lumber(CME)
Nov09 090923 175.5 176.9 174.1 174.7 -1.1 755 6,567 -63
Jan10 090923 197.9 198.7 195.8 197.0 unch 244 2,589 +180
Mar10 090923 209.5 209.5 207.8 209.5 unch 3 157 +0
May10 090923 222.9 222.9 220.0 222.9 unch 0 15 +0
Total Volume and Open Interest 1,004 9,331 +118
Crude Oil(NYM)
Nov09 090923 71.63 71.81 68.04 68.97 -2.79 218,292 299,921 -12,192
Dec09 090923 72.02 72.26 68.61 69.51 -2.71 65,094 172,215 +661
Jan10 090923 72.42 72.66 69.30 70.06 -2.63 15,351 61,113 +1,618
Feb10 090923 72.70 73.00 69.99 70.60 -2.53 4,244 27,508 -254
Mar10 090923 73.52 73.52 70.50 71.19 -2.43 3,409 31,341 -285
Apr10 090923 73.90 73.90 71.47 71.76 -2.35 2,400 15,855 +43
May10 090923 73.75 73.75 71.77 72.33 -2.28 2,141 15,526 -53
Jun10 090923 74.71 75.03 72.25 72.88 -2.24 11,073 79,797 -25
Jul10 090923 74.66 74.66 72.50 73.29 -2.20 2,645 29,084 -317
Aug10 090923 74.75 74.82 73.06 73.59 -2.18 1,726 11,082 +15
Sep10 090923 73.60 73.99 73.60 73.88 -2.17 1,240 19,803 +423
Oct10 090923 74.00 74.21 74.00 74.21 -2.15 1,375 9,815 +262
Nov10 090923 74.57 74.57 74.57 74.57 -2.13 1,796 14,159 -93
Dec10 090923 76.95 77.05 74.27 74.92 -2.12 8,141 102,657 -239
Jan11 090923 75.10 75.10 75.10 75.10 -2.10 664 13,142 +24
Feb11 090923 75.28 75.28 75.28 75.28 -2.08 7 5,563 +0
Total Volume and Open Interest 342,436 1,120,785 -30,189
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 090923 71.600 71.800 68.100 68.975 -2.775 9,608 3,712 -5
Dec09 090923 72.100 72.225 68.700 69.500 -2.725 625 716 +244
Jan10 090923 72.200 72.375 69.250 70.050 -2.650 138 186 +43
Feb10 090923 71.125 71.125 70.600 70.600 -2.525 0 105 +0
Mar10 090923 71.200 71.200 71.200 71.200 -2.425 0 5 +0
Apr10 090923 71.750 71.750 71.750 71.750 -2.350      
May10 090923 72.325 72.325 72.325 72.325 -2.275 0 2 +0
Jun10 090923 72.875 72.875 72.875 72.875 -2.250 0 9 +0
Total Volume and Open Interest 10,371 4,819 +282
Heating Oil(NYM)
Oct09 090923 181.02 182.19 174.30 175.94 -5.27 22,184 29,861 -3,092
Nov09 090923 184.10 185.15 177.59 179.04 -5.32 26,642 62,655 +2,874
Dec09 090923 187.00 188.12 180.73 182.21 -5.38 8,811 57,143 +897
Jan10 090923 190.39 191.09 184.41 185.47 -5.43 4,154 31,101 -149
Feb10 090923 192.00 192.86 186.88 187.80 -5.38 1,610 16,773 -346
Mar10 090923 193.70 193.70 188.16 189.40 -5.35 1,177 15,392 -31
Apr10 090923 194.67 194.70 190.16 190.60 -5.30 763 12,060 +187
May10 090923 195.75 195.75 191.80 191.80 -5.25 962 11,452 +335
Jun10 090923 197.70 198.76 192.50 193.05 -5.20 2,511 21,431 -538
Jul10 090923 198.86 198.88 194.23 194.80 -5.15 1,033 7,025 +266
Aug10 090923 200.66 200.66 196.01 196.70 -5.05 330 3,281 +56
Sep10 090923 202.71 202.71 198.80 198.80 -5.00 320 6,148 +112
Total Volume and Open Interest 74,830 316,481 +936
Gasoline(NYMEX)
Oct09 090923 177.34 177.50 168.45 170.49 -7.67 24,022 33,354 -5,190
Nov09 090923 178.80 179.10 170.02 172.11 -7.48 30,384 74,217 +3,916
Dec09 090923 180.26 180.45 171.78 173.74 -7.29 11,628 33,410 +553
Jan10 090923 182.96 182.96 174.27 176.16 -7.22 2,978 20,517 -169
Feb10 090923 184.14 184.14 176.76 178.61 -7.15 1,668 6,090 +151
Mar10 090923 182.07 182.07 180.05 181.11 -7.14 1,113 10,929 +45
Apr10 090923 199.00 199.00 192.75 193.76 -7.04 582 6,645 +25
May10 090923 193.88 194.91 193.88 194.91 -6.84 447 4,141 +62
Jun10 090923 195.20 195.66 194.70 195.66 -6.69 184 6,513 +19
Jul10 090923 196.10 196.10 194.45 195.71 -6.54 110 1,492 -50
Total Volume and Open Interest 73,346 206,372 -541
e-miNY RBOB Gasoline(NYM)
Oct09 090923 170.49 170.49 170.49 170.49 -7.67 0 1 +0
Nov09 090923 172.11 172.11 172.11 172.11 -7.48      
Dec09 090923 173.74 173.74 173.74 173.74 -7.29 0 2 +0
Jan10 090923 176.16 176.16 176.16 176.16 -7.22      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090923 3.652 3.935 3.596 3.860 +0.251 111,693 61,957 -13,850
Nov09 090923 4.550 4.770 4.502 4.754 +0.234 68,006 160,497 +325
Dec09 090923 5.226 5.458 5.226 5.446 +0.228 20,093 66,245 +1,685
Jan10 090923 5.515 5.722 5.515 5.706 +0.217 14,872 75,492 +1,674
Feb10 090923 5.590 5.751 5.590 5.741 +0.208 2,725 24,379 -68
Mar10 090923 5.552 5.720 5.552 5.706 +0.194 3,647 45,670 +46
Apr10 090923 5.600 5.705 5.595 5.691 +0.184 3,293 40,060 +560
May10 090923 5.655 5.740 5.651 5.728 +0.171 756 21,248 +56
Jun10 090923 5.746 5.810 5.729 5.803 +0.168 696 10,554 +20
Jul10 090923 5.850 5.900 5.816 5.898 +0.158 655 10,979 +79
Aug10 090923 5.946 5.999 5.910 5.989 +0.153 1,276 8,835 -162
Sep10 090923 6.032 6.074 6.003 6.069 +0.146 477 9,077 +145
Oct10 090923 6.150 6.240 6.143 6.229 +0.142 1,456 24,319 +193
Nov10 090923 6.565 6.595 6.550 6.592 +0.120 172 6,441 -50
Dec10 090923 6.919 6.944 6.876 6.944 +0.107 2,991 16,844 +1,919
Jan11 090923 7.145 7.176 7.123 7.174 +0.107 1,199 9,770 +111
Total Volume and Open Interest 237,773 710,301 -5,006
Brent Crude Oil(ICE)
Nov09 090923 70.39 70.48 67.30 67.99 -2.54 104,031 143,550 -2,638
Dec09 090923 71.09 71.19 68.06 68.72 -2.50 42,883 164,263 -675
Jan10 090923 71.50 71.83 68.86 69.41 -2.47 15,452 53,788 +2,714
Feb10 090923 72.08 72.34 69.46 70.05 -2.43 3,884 26,919 -48
Mar10 090923 72.64 72.92 70.01 70.69 -2.38 3,087 16,475 -182
Apr10 090923 73.22 73.56 71.21 71.35 -2.33 2,559 14,545 -642
May10 090923 73.79 74.14 71.83 71.98 -2.28 2,392 7,729 +241
Jun10 090923 74.30 74.75 72.20 72.56 -2.23 4,150 53,432 +1,642
Jul10 090923 74.09 74.09 72.99 73.05 -2.17 1,053 9,686 -24
Aug10 090923 73.35 73.46 73.35 73.46 -2.12 520 6,751 +118
Sep10 090923 73.81 73.81 73.81 73.81 -2.12 718 4,128 +61
Oct10 090923 76.25 76.25 74.16 74.16 -2.11 610 6,409 +129
Nov10 090923 74.44 74.44 74.44 74.44 -2.10 247 3,813 +4
Dec10 090923 76.25 76.76 74.30 74.70 -2.08 6,323 75,266 +4,321
Total Volume and Open Interest 189,915 674,373 +5,503
Gas Oil(ICE)
Oct09 090923 573.75 577.50 555.00 557.50 -14.50 28,581 72,794 -545
Nov09 090923 580.25 585.50 562.75 565.50 -14.50 27,422 80,125 +450
Dec09 090923 587.50 593.00 571.00 573.25 -14.75 16,065 91,429 +2,144
Jan10 090923 598.00 600.25 580.00 582.25 -14.75 5,697 51,634 +1,157
Feb10 090923 606.25 606.50 588.00 589.25 -15.00 2,058 23,477 +147
Mar10 090923 612.50 612.75 594.25 595.50 -15.00 776 23,598 -60
Apr10 090923 618.50 618.75 601.75 601.75 -14.75 1,260 13,689 +25
May10 090923 624.25 625.00 605.25 607.75 -14.50 1,048 14,783 +79
Jun10 090923 630.00 631.75 610.75 613.00 -14.50 2,871 37,162 +1,140
Jul10 090923 637.50 637.50 620.50 620.50 -14.75 934 11,821 -170
Total Volume and Open Interest 90,923 535,541 +4,225
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090923 1.635 1.655 1.635 1.655 +0.005 69 322 -37
Nov09 090923 1.596 1.620 1.576 1.620 -0.004 49 533 +21
Dec09 090923 1.599 1.620 1.599 1.618 unch 69 449 +34
Jan10 090923 1.601 1.619 1.600 1.616 -0.006 7 746 +7
Feb10 090923 1.624 1.624 1.620 1.622 -0.009 17 254 +10
Mar10 090923 1.624 1.624 1.620 1.622 -0.011 18 346 +8
Apr10 090923 1.624 1.624 1.624 1.624 -0.006 14 506 +7
Total Volume and Open Interest 284 4,634 +86
WTI Crude Oil(ICE)
Nov09 090923 71.64 71.74 68.12 68.97 -2.79 63,918 118,209 +2,033
Dec09 090923 71.84 72.18 68.70 69.51 -2.71 26,930 88,352 +4,237
Jan10 090923 72.27 72.66 69.47 70.06 -2.63 4,607 18,941 -20
Feb10 090923 72.47 73.03 70.34 70.60 -2.53 1,612 14,099 +260
Mar10 090923 73.28 73.53 70.43 71.19 -2.43 1,377 13,398 +97
Apr10 090923 72.86 72.87 71.02 71.76 -2.35 734 5,850 -182
May10 090923 72.77 73.40 71.62 72.33 -2.28 769 5,849 -67
Jun10 090923 75.06 75.06 72.21 72.88 -2.24 2,355 22,733 +901
Jul10 090923 74.30 74.32 72.80 73.29 -2.20 1,084 25,406 -55
Aug10 090923 73.59 73.59 73.59 73.59 -2.18 788 5,968 +11
Sep10 090923 73.88 73.88 73.88 73.88 -2.17 1,913 8,180 +255
Oct10 090923 74.21 74.21 74.21 74.21 -2.15 1,637 5,016 +3
Nov10 090923 74.57 74.57 74.57 74.57 -2.13 37 4,684 -8
Dec10 090923 76.93 76.97 74.35 74.92 -2.12 3,428 59,159 +1,048
Jan11 090923 75.10 75.10 75.10 75.10 -2.10 5 9,324 +5
Feb11 090923 75.28 75.28 75.28 75.28 -2.08 0 3,338 +0
Total Volume and Open Interest 111,970 480,700 +8,271
US Dollar Index(ICE)
Dec09 090923 76.225 76.755 76.045 76.295 -0.055 5,864 31,660 -724
Mar10 090923 76.450 76.880 76.325 76.550 -0.055 1 2,041 +0
Jun10 090923 76.865 76.865 76.865 76.865 -0.055 0 3 +0
Total Volume and Open Interest 5,865 33,704 -724
Australian Dollar(CME)
Dec09 090923 86.78 87.34 86.32 86.99 +0.27 60,469 110,078 +3,578
Mar10 090923 86.45 86.60 85.62 86.28 +0.26 30 107 -7
Jun10 090923 85.44 85.44 85.21 85.44 +0.23      
Total Volume and Open Interest 60,499 110,200 +3,571
British Pound(CME)
Dec09 090923 163.52 164.67 163.28 164.16 +0.66 94,457 77,835 +1,889
Mar10 090923 163.47 164.67 163.46 164.19 +0.63 21 273 -3
Jun10 090923 164.18 164.47 163.46 164.18 +0.62 0 2 +0
Total Volume and Open Interest 94,478 78,130 +1,886
Canadian Dollar(CME)
Dec09 090923 93.53 93.80 92.80 93.52 -0.06 51,319 87,694 +950
Mar10 090923 93.72 93.75 92.84 93.50 -0.07 74 1,245 +19
Jun10 090923 93.32 93.70 92.98 93.50 -0.07 55 284 +10
Sep10 090923 93.60 93.61 93.00 93.47 -0.07 0 362 +0
Total Volume and Open Interest 51,449 89,613 +979
Japanese Yen(CME)
Dec09 090923 109.79 110.58 109.30 109.74 +0.09 73,439 119,523 +9,177
Mar10 090923 110.24 110.60 109.42 109.83 +0.08 1 71 +0
Jun10 090923 109.97 110.63 109.84 109.97 +0.07 0 1 +0
Total Volume and Open Interest 73,440 119,616 +9,177
Swiss Franc(CME)
Dec09 090923 97.76 98.19 97.39 97.83 +0.11 32,923 51,996 +1,448
Mar10 090923 97.86 98.65 97.54 97.93 +0.11 0 86 +0
Jun10 090923 98.08 98.96 97.82 98.08 +0.11      
Total Volume and Open Interest 32,923 52,083 +1,448
EuroFX(CME)
Dec09 090923 147.85 148.44 147.26 147.97 +0.07 181,689 160,096 +981
Mar10 090923 148.15 148.41 147.26 147.96 +0.07 152 609 +53
Jun10 090923 147.95 148.19 147.54 147.95 +0.06 1 53 +0
Total Volume and Open Interest 181,852 160,764 +1,034
Mexican Peso(CME)
Oct09 090923 747.0 747.0 746.2 747.0 +0.8      
Nov09 090923 744.0 744.0 743.2 744.0 +0.8      
Total Volume and Open Interest 16,170 50,535 -228
Brazilian Real(CME)
Oct09 090923 560.40 560.40 555.95 560.40 +4.45      
Nov09 090923 558.40 558.40 552.55 558.40 +5.85      
Dec09 090923 551.50 555.00 551.50 554.50 +6.25 10 2,992 -22
Jan10 090923 552.55 552.55 544.55 552.55 +8.00      
Total Volume and Open Interest 10 2,992 -22
30-Year T-Bonds(CBOT)
Dec09 090923 119~100 119~250 118~070 119~220 +0~170 221,969 738,521 +7,474
Mar10 090923 118~300 118~310 117~260 118~310 +0~170 32 154 -4
Jun10 090923 117~310 117~310 117~140 117~310 +0~170 0 3 +0
Total Volume and Open Interest 222,001 738,678 +7,470
10-Year T-Notes(CBOT)
Dec09 090923 117~030 117~165 116~205 117~140 +0~130 667,814 1,089,716 +19,660
Mar10 090923 115~125 116~135 115~125 116~135 +0~125      
Jun10 090923 115~135 115~135 115~010 115~135 +0~125      
Total Volume and Open Interest 667,814 1,089,716 +19,660
5-Year T-Notes(CBOT)
Sep09 090923 116~064 116~114 116~064 116~111 +0~037 1,285 12,566 -798
Dec09 090923 115~048 115~086 115~016 115~080 +0~038 331,834 789,674 +4,807
Mar10 090923 115~072 115~072 115~034 115~072 +0~038      
Total Volume and Open Interest 333,119 802,240 +4,009
2 Year T-Notes(CBOT)
Sep09 090923 108~121 109~010 108~118 109~010 +0~012 4,027 21,558 -1,591
Dec09 090923 108~043 108~060 108~032 108~057 +0~016 135,901 749,881 +4,530
Mar10 090923 108~057 108~057 108~041 108~057 +0~016      
Total Volume and Open Interest 139,928 771,439 +2,939
Eurodollars(CME)
Dec09 090923 99.560 99.615 99.550 99.610 +0.045 155,773 958,595 -930
Mar10 090923 99.365 99.430 99.315 99.425 +0.070 183,456 977,818 -2,771
Jun10 090923 99.020 99.105 98.970 99.095 +0.080 227,502 827,099 +29,784
Sep10 090923 98.615 98.715 98.565 98.695 +0.090 218,496 664,387 +10,374
Dec10 090923 98.200 98.300 98.135 98.280 +0.100 250,416 823,875 +8,385
Mar11 090923 97.815 97.915 97.750 97.895 +0.105 158,497 447,092 +6,583
Jun11 090923 97.435 97.545 97.385 97.525 +0.100 123,683 445,310 +13,171
Sep11 090923 97.110 97.215 97.060 97.200 +0.100 84,375 274,228 +7,374
Dec11 090923 96.805 96.905 96.760 96.885 +0.090 41,463 197,091 +2,644
Mar12 090923 96.560 96.655 96.525 96.640 +0.080 41,783 150,349 +6,655
Jun12 090923 96.335 96.435 96.305 96.410 +0.070 30,692 127,304 +1,052
Sep12 090923 96.175 96.250 96.130 96.225 +0.060 23,510 77,219 -592
Dec12 090923 95.990 96.075 95.955 96.050 +0.055 6,798 52,599 +220
Mar13 090923 95.870 95.960 95.845 95.935 +0.055 5,818 59,231 +423
Jun13 090923 95.765 95.845 95.725 95.815 +0.050 5,624 31,573 -80
Sep13 090923 95.660 95.740 95.615 95.705 +0.045 5,152 44,006 +970
Dec13 090923 95.535 95.620 95.490 95.590 +0.045 2,865 27,987 +346
Mar14 090923 95.455 95.555 95.425 95.520 +0.045 2,828 24,627 -239
Total Volume and Open Interest 1,592,543 6,447,456 +81,756
30 Day Federal Funds(CBOT)
Sep09 090923 99.845 99.845 99.842 99.842 unch 2,977 38,366 +846
Oct09 090923 99.825 99.840 99.825 99.830 +0.005 2,493 50,714 +781
Nov09 090923 99.810 99.830 99.810 99.820 +0.010 8,668 64,895 +4,832
Dec09 090923 99.805 99.825 99.805 99.820 +0.010 3,215 61,397 +1,886
Jan10 090923 99.780 99.810 99.780 99.805 +0.020 4,514 47,441 +372
Feb10 090923 99.720 99.755 99.710 99.745 +0.025 4,449 59,235 +942
Total Volume and Open Interest 37,436 445,206 +7,973
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 090923 99.520 99.520 99.520 99.520 +0.005 0 932 +0
Mar10 090923 99.550 99.550 99.550 99.550 +0.005 0 814 +0
Jun10 090923 99.540 99.540 99.540 99.540 unch      
Sep10 090923 99.520 99.520 99.520 99.520 -0.005      
Dec10 090923 99.485 99.485 99.485 99.485 unch      
Mar11 090923 99.400 99.400 99.400 99.400 unch      
Jun11 090923 99.340 99.340 99.340 99.340 unch      
Sep11 090923 99.340 99.340 99.340 99.340 unch      
Dec11 090923 99.145 99.145 99.145 99.145 unch      
Mar12 090923 99.110 99.110 99.110 99.110 unch      
Total Volume and Open Interest 0 1,746 +0
3-Mth Euro-Yen(SGX)
Dec09 090923 99.52 99.52 99.52 99.52 unch 100 5,678 +0
Mar10 090923 99.55 99.55 99.55 99.55 unch 0 4,146 +0
Jun10 090923 99.54 99.54 99.54 99.54 unch 0 2,052 +0
Sep10 090923 99.53 99.53 99.53 99.53 unch 0 1,084 +0
Dec10 090923 99.49 99.49 99.49 99.49 unch 0 574 +0
Mar11 090923 99.40 99.40 99.40 99.40 unch 0 562 +0
Jun11 090923 99.34 99.34 99.34 99.34 unch 0 52 +0
Sep11 090923 99.34 99.34 99.34 99.34 unch 0 51 +0
Total Volume and Open Interest 100 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 090923 120.15 120.81 119.97 120.48 +0.24 766,150 904,890 -12,277
Mar10 090923 120.08 120.35 119.97 120.12 +0.24 116 87 +20
Jun10 090923 119.88 119.88 119.88 119.88 +0.24 0 1 +0
Total Volume and Open Interest 766,266 904,978 -12,257
Euro-Bobl(EUREX)
Dec09 090923 114.82 115.26 114.70 115.02 +0.12 374,256 672,534 +4,669
Mar10 090923 114.47 114.70 114.45 114.70 +0.12 566 501 +501
Jun10 090923 114.32 114.32 114.32 114.32 +0.12      
Total Volume and Open Interest 374,822 673,035 +5,170
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090923 99.275 99.295 99.275 99.295 +0.025 365 15,452 +179
Mar10 090923 99.110 99.110 99.110 99.110 +0.030 11 5,293 +0
Total Volume and Open Interest 625 28,883 +322
Long Gilt(LIFFE)
Sep09 090923 118~15 118~22 118~11 118~20 +0~06 14,091 18,083 -14,032
Dec09 090923 116~24 116~30 116~16 116~28 +0~05 78,765 239,674 -4,472
Total Volume and Open Interest 92,856 257,757 -18,504
3-Mth Short Sterling(LIFFE)
Dec09 090923 99.50 99.50 99.45 99.48 -0.01 38,236 446,835 +5,582
Mar10 090923 99.17 99.19 99.12 99.17 unch 40,465 371,633 +3,968
Jun10 090923 98.66 98.68 98.59 98.65 -0.01 33,218 363,131 +35
Sep10 090923 98.08 98.12 98.00 98.07 -0.02 43,794 280,556 -4,605
Dec10 090923 97.55 97.57 97.43 97.51 -0.02 49,307 285,400 -5,986
Mar11 090923 97.07 97.10 96.96 97.03 -0.02 30,839 202,243 +2,203
Total Volume and Open Interest 320,249 2,388,605 +11,831
3-Mth Euribor(LIFFE)
Dec09 090923 99.275 99.315 99.265 99.295 +0.025 105,629 685,894 +7,659
Mar10 090923 99.085 99.150 99.075 99.110 +0.030 80,424 490,660 +459
Jun10 090923 98.780 98.860 98.755 98.805 +0.030 90,262 473,996 -1,827
Total Volume and Open Interest 606,659 3,127,479 +2,615
3-Mth Aus T-Bills(SFE)
Dec09 090923 96.29 96.31 96.27 96.29 -0.01 10,556 318,411 +676
Mar10 090923 95.69 95.69 95.62 95.65 -0.03 7,664 173,745 +1,602
Jun10 090923 95.15 95.17 95.07 95.12 -0.04 6,115 99,192 +2,487
Sep10 090923 94.81 94.82 94.73 94.77 -0.05 4,738 68,749 -105
Dec10 090923 94.56 94.58 94.50 94.54 -0.04 2,610 45,701 +358
Mar11 090923 94.38 94.41 94.32 94.36 -0.05 1,300 24,451 +1,110
Jun11 090923 94.21 94.24 94.15 94.19 -0.04 1,449 17,519 -1,304
Sep11 090923 94.05 94.05 93.99 94.03 -0.04 1,382 9,447 +540
Dec11 090923 93.84 93.88 93.82 93.88 -0.03 141 3,789 -189
Mar12 090923 93.66 93.73 93.66 93.73 -0.01 49 1,419 +0
Total Volume and Open Interest 36,053 763,013 +5,175
10-Year Aus T-Bonds(SFE)
Dec09 090923 94.61 94.62 94.54 94.57 -0.04 19,797 302,007 -2,512
Mar10 090923 94.57 94.57 94.57 94.57 -0.04      
Total Volume and Open Interest 19,797 302,007 -2,512
3-Year Aus T-Bonds(SFE)
Dec09 090923 95.09 95.10 95.01 95.05 -0.04 83,544 356,704 +5,467
Mar10 090923 95.05 95.05 95.05 95.05 -0.04      
Total Volume and Open Interest 83,544 356,704 +5,467
Gold(CMX)
Oct09 090923 1015.2 1019.0 1006.1 1013.1 -1.3 5,439 18,075 -527
Dec09 090923 1016.1 1020.4 1007.2 1014.4 -1.1 92,090 335,788 -1,201
Feb10 090923 1018.0 1020.8 1008.7 1015.7 -1.1 2,052 22,079 -181
Apr10 090923 1020.6 1022.0 1010.4 1016.8 -1.1 210 22,385 -228
Jun10 090923 1019.6 1022.9 1012.0 1018.2 -1.2 111 12,531 +35
Aug10 090923 1021.4 1021.4 1018.1 1019.8 -1.2 23 7,190 -96
Oct10 090923 1017.6 1021.6 1017.6 1021.6 -1.2 7 3,831 -86
Dec10 090923 1024.9 1028.7 1017.2 1023.9 -1.2 235 12,265 +258
Feb11 090923 1026.8 1026.8 1026.8 1026.8 -1.3 0 1,012 +0
Apr11 090923 1030.1 1030.1 1030.1 1030.1 -1.3 0 447 +0
Jun11 090923 1033.7 1033.7 1033.7 1033.7 -1.3 0 9,130 +26
Total Volume and Open Interest 100,395 467,145 -1,853
Silver(CMX)
Sep09 090923 1716.0 1716.0 1673.5 1688.8 -20.5 43 165 -58
Dec09 090923 1715.5 1729.0 1672.0 1691.0 -20.5 21,802 95,106 -1,089
Mar10 090923 1724.5 1724.5 1677.0 1694.4 -20.5 908 13,243 +443
May10 090923 1724.5 1724.5 1687.0 1696.4 -20.5 13 2,315 +6
Jul10 090923 1721.0 1721.0 1689.0 1698.4 -20.5 24 2,785 +4
Sep10 090923 1691.5 1700.3 1691.5 1700.3 -20.6 6 2,917 +6
Dec10 090923 1724.5 1724.5 1694.0 1704.2 -20.7 59 3,377 -19
Total Volume and Open Interest 22,893 128,184 -601
Platinum(NYMEX)
Oct09 090923 1339.3 1344.2 1321.1 1327.8 -11.4 4,529 15,170 -1,600
Jan10 090923 1346.4 1348.0 1326.1 1332.8 -11.9 3,501 14,957 +1,615
Apr10 090923 1338.3 1338.3 1338.3 1338.3 -11.8 19 143 +19
Total Volume and Open Interest 8,049 30,270 +34
Palladium(NYMEX)
Sep09 090923 300.85 300.85 297.30 297.30 -4.75 0 285 +0
Dec09 090923 304.95 306.00 296.00 297.65 -4.75 1,063 22,651 +404
Mar10 090923 298.65 300.00 298.65 298.65 -4.75 3 245 +3
Total Volume and Open Interest 1,066 23,181 +407
Copper(CMX)
Sep09 090923 281.25 281.25 274.75 279.65 -5.60 370 1,313 -397
Dec09 090923 287.20 287.70 275.90 280.80 -5.65 17,891 84,625 -2,495
Mar10 090923 286.75 286.75 278.70 282.30 -5.60 785 13,724 +87
May10 090923 287.15 287.15 279.45 282.55 -5.45 40 2,304 +30
Jul10 090923 282.25 282.25 282.00 282.25 -5.35 0 1,994 +0
Total Volume and Open Interest 19,737 117,248 -2,393
DJIA Index(CBOT)
Dec09 090923 9750 9855 9680 9717 -54 468 7,922 +538
Mar10 090923 9748 9790 9640 9659 -56 0 814 +0
Jun10 090923 9602 9656 9602 9602 -54      
Sep10 090923 9547 9601 9547 9547 -54      
Total Volume and Open Interest 468 8,736 +538
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090923 9768 9857 9679 9717 -54 106,605 63,964 +1,586
Mar10 090923 9701 9776 9641 9659 -56 23 166 +5
Jun10 090923 9602 9602 9602 9602 -54 3 2 +2
Total Volume and Open Interest 106,631 64,132 +1,593
S & P 500(CME)
Dec09 090923 1067.00 1075.50 1055.50 1058.90 -8.40 18,492 361,323 +1,876
Mar10 090923 1055.00 1070.90 1049.90 1054.50 -8.40 100 4,263 -50
Jun10 090923 1050.70 1067.10 1046.10 1050.70 -8.40 0 177 +0
Sep10 090923 1047.70 1064.10 1043.10 1047.70 -8.40      
Total Volume and Open Interest 18,592 365,768 +1,826
S & P 500 E-Mini(Globex)
Dec09 090923 1067.25 1075.75 1055.25 1059.00 -8.25 1,414,027 2,281,989 -27,561
Mar10 090923 1060.25 1071.00 1051.25 1054.50 -8.50 1,220 1,249 +560
Total Volume and Open Interest 1,415,247 2,283,247 -27,001
NASDAQ 100(CME)
Dec09 090923 1733.80 1754.00 1720.00 1725.50 -8.80 1,753 17,890 -342
Mar10 090923 1723.80 1723.80 1723.50 1723.80 -8.70 0 1 +0
Jun10 090923 1722.80 1722.80 1722.50 1722.80 -8.70      
Total Volume and Open Interest 1,753 17,891 -342
NASDAQ 100 E-Mini(Globex)
Dec09 090923 1733.50 1753.30 1720.80 1725.50 -8.80 226,574 287,774 -4,146
Mar10 090923 1733.50 1750.50 1719.00 1723.80 -8.70 106 71 +45
Total Volume and Open Interest 226,680 287,846 -4,101
S & P Midcap 400(CME)
Dec09 090923 702.50 705.00 691.50 693.20 -8.30 9 2,425 +2
Mar10 090923 691.20 692.00 691.20 691.20 -8.30      
Jun10 090923 689.20 690.00 689.20 689.20 -8.30      
Total Volume and Open Interest 9 2,425 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090923 10445 10505 10375 10400 -50 6,155 33,471 +502
Mar10 090923 10425 10460 10425 10425 -35      
Total Volume and Open Interest 6,155 33,471 +502
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 090923 3821.5 3851.0 3806.0 3822.5 -0.5 99,603 365,796 +9,011
Nov09 090923 3827.5 3827.5 3808.0 3808.0 -0.5 236 290 +38
Dec09 090923 3799.0 3827.5 3787.0 3800.5 +0.5 540 38,618 +362
Total Volume and Open Interest 100,884 405,756 +9,456
Hang Seng Index(HKFE)
Sep09 090923 21730 21749 21493 21570 -122 59,410 89,268 -4,757
Oct09 090923 21680 21730 21486 21560 -122 3,690 5,100 +2,104
Total Volume and Open Interest 63,206 98,902 -2,601
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090923 5712.0 5756.5 5671.5 5696.0 -12.5 116,128 159,128 -3,535
Mar10 090923 5719.5 5755.0 5675.0 5699.0 -12.0 1,640 4,617 +219
Total Volume and Open Interest 118,091 164,027 -3,034
FT-SE 100(EURONEXT)
Dec09 090923 5123.00 5147.50 5076.50 5107.50 -11.50 98,434 622,488 +1,782
Mar10 090923 5090.00 5097.00 5061.00 5061.00 -11.50 135 1,594 -67
Jun10 090923 5043.00 5055.00 5010.50 5018.00 -12.50 180 343 +180
Total Volume and Open Interest 98,749 624,425 +1,895
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090923 4691.0 4749.0 4684.0 4747.0 +60.0 23,679 219,480 +1,973
Mar10 090923 4734.0 4738.0 4731.0 4735.0 +58.0 26 4,545 +0
Total Volume and Open Interest 23,841 225,437 +1,837
GSCI(CME)
Oct09 090923 464.50 466.50 453.00 457.00 -10.00 632 16,540 +289
Nov09 090923 462.00 472.05 459.00 462.00 -10.00 10 10 +9
Dec09 090923 468.50 478.05 466.00 468.50 -9.50 2 0 +0
Total Volume and Open Interest 644 16,550 +298
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