Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 25, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090925 919.00 931.75 916.00 926.00 +6.50 67,080 244,449 -2,412
Jan10 090925 924.50 935.75 920.75 931.00 +6.50 9,175 71,726 +2,150
Mar10 090925 928.50 937.50 921.00 932.00 +5.50 3,295 33,085 +273
May10 090925 926.75 936.50 920.50 931.00 +4.50 3,541 26,216 +1,021
Jul10 090925 927.75 936.75 922.00 932.50 +4.00 5,209 30,089 +304
Aug10 090925 925.75 927.00 924.00 927.00 +3.00 66 309 -13
Sep10 090925 909.75 916.25 909.75 915.00 +5.00 55 137 +10
Nov10 090925 900.00 910.00 896.00 906.50 +5.50 4,929 31,449 +685
Jan11 090925 906.00 912.00 906.00 912.00 +6.00 0 211 +0
Mar11 090925 915.00 915.00 908.00 914.00 +6.00 0 41 +0
May11 090925 916.00 916.00 909.00 916.00 +7.00 0 2 +0
Jul11 090925 917.00 917.00 910.00 917.00 +7.00 1 15 -1
Aug11 090925 914.00 914.00 908.00 914.00 +6.00      
Sep11 090925 913.00 913.00 907.00 913.00 +6.00 0 2 +0
Total Volume and Open Interest 93,374 438,931 +2,014
Soybean Meal(CBOT)
Oct09 090925 284.00 289.20 283.20 289.20 +5.20 10,076 20,401 -1,590
Dec09 090925 279.00 284.00 278.50 283.90 +4.50 23,082 71,310 +265
Jan10 090925 277.40 281.80 276.30 281.60 +4.20 1,383 12,576 +209
Mar10 090925 275.00 279.00 273.70 279.00 +3.80 965 13,586 -53
May10 090925 273.50 277.50 272.50 277.10 +3.40 1,445 13,537 +573
Jul10 090925 274.70 277.80 273.50 277.70 +3.20 1,678 9,273 +207
Aug10 090925 276.20 277.80 274.50 277.80 +3.30 238 2,353 +112
Sep10 090925 273.10 275.80 272.20 275.80 +3.10 395 2,429 +47
Oct10 090925 266.00 268.50 265.50 268.50 +3.50 110 2,015 +39
Dec10 090925 264.90 267.60 264.00 267.60 +3.40 685 6,446 +64
Total Volume and Open Interest 40,057 154,528 -127
Soybean Oil(CBOT)
Oct09 090925 34.15 34.35 33.00 34.04 -0.05 12,312 19,759 -2,861
Dec09 090925 34.47 34.76 34.21 34.44 -0.03 35,919 119,938 +1,126
Jan10 090925 34.97 35.12 34.64 34.82 -0.03 3,762 27,417 +340
Mar10 090925 35.26 35.37 34.92 35.11 -0.03 1,845 15,750 +382
May10 090925 35.48 35.63 35.12 35.32 -0.02 1,234 9,800 -277
Jul10 090925 35.71 35.75 35.30 35.50 -0.01 568 9,570 +48
Aug10 090925 35.50 35.59 35.50 35.59 -0.01 15 866 -1
Sep10 090925 35.55 35.68 35.55 35.68 -0.01 58 503 +46
Oct10 090925 35.55 35.77 35.55 35.77 -0.01 30 458 +26
Dec10 090925 35.94 36.17 35.70 35.90 unch 578 10,159 +203
Total Volume and Open Interest 56,331 214,232 -958
Canola(WCE)
Nov09 090925 386.4 389.6 384.0 386.6 +0.2 8,344 65,284 +307
Jan10 090925 388.8 394.0 388.8 391.6 +0.2 2,138 28,669 +1,072
Mar10 090925 391.6 396.9 391.6 394.6 +0.7 552 2,783 +358
May10 090925 393.3 394.7 393.3 394.7 -2.7 22 691 +21
Jul10 090925 400.1 400.7 400.1 400.7 +0.2 95 1,029 +45
Total Volume and Open Interest 11,153 98,597 +1,805
Corn(CBOT)
Dec09 090925 334.75 340.75 328.75 334.00 -2.50 117,260 514,480 -3,506
Mar10 090925 348.00 353.50 341.25 346.75 -3.00 17,280 155,491 -159
May10 090925 357.25 361.25 351.50 355.50 -3.00 4,052 34,375 +305
Jul10 090925 365.75 370.00 358.50 363.75 -3.25 5,400 65,749 +440
Sep10 090925 372.25 376.00 369.50 372.25 -3.25 1,598 12,965 -46
Dec10 090925 384.50 388.00 376.75 383.00 -3.00 8,921 73,805 +1,048
Mar11 090925 399.00 400.00 391.50 395.00 -3.00 62 2,130 +19
May11 090925 400.50 406.00 400.50 403.00 -3.00 7 232 +4
Jul11 090925 406.50 411.50 404.75 408.50 -3.00 7 1,547 -2
Sep11 090925 400.75 404.50 400.75 401.00 -3.50 5 201 +0
Total Volume and Open Interest 154,664 867,426 -1,842
Wheat(CBOT)
Dec09 090925 471.75 477.25 448.00 449.75 -23.25 46,192 206,139 +2,563
Mar10 090925 493.00 497.00 467.75 469.75 -23.00 15,945 49,557 +2,877
May10 090925 506.50 511.00 483.50 484.50 -22.25 12,970 8,071 +190
Jul10 090925 520.00 524.00 498.75 500.75 -18.50 14,913 46,333 +15
Sep10 090925 540.00 540.00 514.75 516.25 -18.00 238 761 +7
Dec10 090925 558.75 565.00 541.25 542.75 -16.00 5,609 21,052 +1,892
Total Volume and Open Interest 95,934 333,100 +7,582
Wheat(KCBT)
Dec09 090925 482.00 488.75 467.50 469.25 -14.50 12,028 61,882 +540
Mar10 090925 500.00 505.00 484.75 485.75 -14.50 3,132 21,561 -201
May10 090925 513.00 516.75 496.00 497.25 -14.50 584 4,959 +191
Jul10 090925 523.50 528.25 507.75 508.75 -14.75 4,542 17,085 +1,964
Sep10 090925 534.00 540.00 520.25 520.25 -14.75 67 986 +34
Dec10 090925 555.75 557.50 532.00 538.25 -14.50 4,462 16,147 +1,749
Total Volume and Open Interest 24,834 122,821 +4,296
Wheat(MGE)
Dec09 090925 499.00 509.25 485.00 486.75 -13.50 3,777 21,602 -741
Mar10 090925 515.00 525.00 501.50 503.00 -13.00 1,101 9,745 +142
May10 090925 527.00 533.25 515.00 515.50 -11.75 881 3,559 +334
Jul10 090925 541.50 549.00 526.50 527.00 -12.50 519 6,573 +301
Sep10 090925 552.00 557.75 538.25 538.75 -13.25 211 1,834 +80
Total Volume and Open Interest 6,814 46,158 +397
Oats(CBOT)
Dec09 090925 218.00 221.75 214.50 219.00 unch 1,279 10,973 -438
Mar10 090925 231.75 234.75 229.50 232.50 unch 765 3,155 +715
May10 090925 241.50 241.50 241.50 241.50 unch 3 13 +0
Jul10 090925 251.00 251.00 251.00 251.00 unch 0 4 +0
Total Volume and Open Interest 2,047 14,146 +277
Rough Rice(CBOT)
Nov09 090925 13.10 13.15 13.03 13.09 +0.02 565 8,013 +117
Jan10 090925 13.33 13.40 13.27 13.34 +0.03 78 1,260 +10
Mar10 090925 13.60 13.60 13.55 13.59 +0.03 62 1,023 +11
May10 090925 13.83 13.84 13.80 13.84 +0.03 34 409 -2
Total Volume and Open Interest 817 11,128 +187
Live Cattle(CME)
Oct09 090925 86.150 86.250 85.800 86.050 -0.050 6,027 37,137 -1,513
Dec09 090925 85.300 85.600 85.135 85.350 +0.065 14,513 116,685 +1,173
Feb10 090925 85.900 86.050 85.650 85.750 -0.150 4,745 49,230 +325
Apr10 090925 88.200 88.285 87.930 88.000 -0.285 1,577 34,493 +252
Jun10 090925 85.000 85.100 84.700 84.730 -0.405 294 13,760 +38
Aug10 090925 85.500 85.600 85.450 85.500 -0.250 120 2,235 +36
Total Volume and Open Interest 27,432 256,735 +420
Feeder Cattle(CME)
Oct09 090925 97.250 97.285 96.550 96.600 -0.535 1,178 6,258 -393
Nov09 090925 97.100 97.330 96.700 96.730 -0.555 1,502 12,411 +191
Jan10 090925 97.730 98.000 97.500 97.800 -0.200 839 4,498 +253
Mar10 090925 98.580 98.700 97.930 98.550 -0.235 98 1,365 +31
Apr10 090925 99.600 99.800 99.400 99.800 -0.300 15 445 -2
May10 090925 100.550 100.750 100.250 100.750 -0.150 54 865 +16
Aug10 090925 101.050 101.600 101.000 101.600 unch 29 188 +4
Total Volume and Open Interest 3,819 26,969 -26
Lean Hogs(CME)
Oct09 090925 50.150 50.250 49.350 49.950 -0.285 4,178 16,006 -1,566
Dec09 090925 49.285 49.350 48.600 49.035 -0.315 6,106 71,279 +231
Feb10 090925 56.000 56.000 55.235 55.580 -0.520 1,307 27,624 +261
Apr10 090925 61.000 61.200 60.250 60.500 -0.535 692 14,862 +194
May10 090925 67.635 67.975 66.800 67.975 +0.175 20 916 -2
Jun10 090925 70.200 70.475 69.285 69.930 -0.570 400 8,045 -17
Jul10 090925 69.800 69.900 69.000 69.900 -0.050 52 2,116 +14
Aug10 090925 69.000 69.400 68.035 69.250 -0.250 13 1,394 -6
Total Volume and Open Interest 12,772 142,887 -888
Class III Milk(CME)
Sep09 090925 12.05 12.07 12.05 12.07 +0.01 20 3,661 +13
Oct09 090925 12.58 12.84 12.55 12.80 +0.25 147 3,842 +40
Nov09 090925 13.25 13.63 13.25 13.54 +0.18 168 3,906 +56
Dec09 090925 13.90 14.21 13.88 14.20 +0.24 122 3,952 -3
Jan10 090925 13.94 14.21 13.86 14.21 +0.21 95 1,759 +34
Total Volume and Open Interest 724 24,497 +216
Cocoa(ICE)
Dec09 090925 3055 3114 3035 3083 +17 7,146 59,232 -1,416
Mar10 090925 3061 3129 3060 3103 +19 1,191 36,044 +244
May10 090925 3081 3140 3081 3116 +17 275 10,714 -25
Jul10 090925 3076 3125 3076 3113 +20 67 4,492 +35
Sep10 090925 3113 3113 3113 3113 +21 17 3,585 +10
Dec10 090925 3113 3113 3113 3113 +19 12 2,020 +12
Mar11 090925 3109 3109 3109 3109 +21 0 3,813 +0
Total Volume and Open Interest 8,708 124,082 -1,140
Coffee "C"(ICE)
Dec09 090925 129.30 129.85 127.10 127.70 -1.60 15,872 65,095 -1,315
Mar10 090925 132.50 132.60 130.10 130.60 -1.65 2,799 19,871 +178
May10 090925 133.65 134.45 132.00 132.45 -1.60 491 9,081 +90
Jul10 090925 134.00 136.05 134.00 134.30 -1.50 293 2,701 -25
Sep10 090925 137.35 137.75 135.90 136.20 -1.40 66 3,470 +68
Dec10 090925 139.85 140.25 138.15 138.85 -1.40 10 1,987 +6
Total Volume and Open Interest 19,531 102,870 -998
Orange Juice(ICE)
Nov09 090925 91.05 91.25 90.40 90.90 -1.15 1,833 22,010 -315
Jan10 090925 94.30 94.50 93.90 94.40 -1.15 175 3,090 +90
Mar10 090925 97.50 98.00 97.50 98.00 -1.05 24 3,259 +1
May10 090925 101.55 101.55 101.55 101.55 -1.05 52 502 +40
Jul10 090925 104.55 104.55 104.55 104.55 -1.10 27 118 +27
Sep10 090925 106.20 106.20 106.20 106.20 -1.10 0 1 +0
Total Volume and Open Interest 2,111 29,160 -157
Sugar #11(ICE)
Oct09 090925 21.42 21.89 21.35 21.59 +0.15 27,628 60,488 -11,713
Mar10 090925 22.87 23.38 22.79 23.17 +0.25 59,364 347,854 +3,507
May10 090925 22.05 22.53 22.00 22.36 +0.34 5,491 77,153 -828
Jul10 090925 20.65 21.20 20.59 21.03 +0.36 3,560 117,925 +756
Oct10 090925 19.91 20.30 19.91 20.16 +0.30 1,056 82,549 +8
Total Volume and Open Interest 98,109 784,337 -8,445
London Cocoa(LCE)
Dec09 090925 2008 2060 2007 2035 +20 6,319 62,898 -138
Mar10 090925 2027 2074 2027 2050 +19 1,316 35,144 +93
May10 090925 2046 2087 2041 2066 +18 1,339 41,834 +518
Jul10 090925 2007 2040 2001 2019 +12 433 9,942 +81
Sep10 090925 2026 2026 2011 2011 +13 127 3,443 +0
Dec10 090925 2020 2020 2001 2001 +9 50 1,100 +50
Mar11 090925 2019 2020 1995 1995 +9 11 5,631 +0
Total Volume and Open Interest 30,574 149,116 -8,087
London Sugar(LCE)
Dec09 090925 568.00 580.00 566.00 577.70 +6.30 3,470 26,578 -163
Mar10 090925 583.80 598.70 582.20 596.60 +8.80 645 23,411 -161
May10 090925 574.10 587.90 574.10 584.90 +6.90 291 7,557 -58
Aug10 090925 551.50 559.00 551.50 557.80 +5.20 79 6,317 +18
Oct10 090925 530.50 534.00 529.00 534.00 +3.40 39 3,506 +6
Total Volume and Open Interest 4,531 68,302 -358
Cotton(ICE)
Oct09 090925 62.59 63.91 60.60 60.60 -2.46 28 92 -124
Dec09 090925 64.78 65.39 61.91 61.94 -2.87 6,511 107,034 +1,165
Mar10 090925 66.70 67.28 63.90 63.94 -2.69 1,187 29,386 +563
May10 090925 67.95 68.39 65.19 65.19 -2.66 119 3,184 +53
Jul10 090925 68.99 69.30 66.24 66.24 -2.61 18 3,830 -2
Oct10 090925 67.62 67.62 67.62 67.62 -2.13 0 70 +0
Total Volume and Open Interest 7,881 147,918 +1,670
Lumber(CME)
Nov09 090925 173.6 174.0 168.7 169.1 -4.8 266 6,396 -18
Jan10 090925 195.5 195.5 192.0 193.1 -2.9 37 2,561 +0
Mar10 090925 206.1 207.7 205.0 206.0 -0.6 2 157 +0
May10 090925 218.0 219.5 217.9 218.0 -2.5 0 15 +0
Total Volume and Open Interest 305 9,132 -18
Crude Oil(NYM)
Nov09 090925 65.92 67.09 65.05 66.02 +0.13 357,456 301,052 -3,577
Dec09 090925 66.45 67.45 65.55 66.42 +0.04 140,960 188,092 +7,416
Jan10 090925 67.03 67.82 66.10 66.90 -0.03 51,263 66,141 +3,584
Feb10 090925 67.65 68.25 66.82 67.40 -0.09 18,678 31,291 +3,835
Mar10 090925 68.15 68.63 67.46 67.99 -0.13 11,229 31,841 +445
Apr10 090925 69.11 69.48 68.38 68.62 -0.15 7,451 15,750 -6
May10 090925 69.95 69.95 68.84 69.26 -0.17 5,736 16,957 +827
Jun10 090925 70.56 70.70 69.40 69.88 -0.19 16,793 82,209 +1,217
Jul10 090925 70.93 71.04 70.06 70.37 -0.19 3,219 29,399 -126
Aug10 090925 71.22 71.22 70.69 70.73 -0.19 2,128 11,749 -77
Sep10 090925 71.30 71.60 70.86 71.07 -0.19 2,460 20,928 +39
Oct10 090925 71.40 71.41 71.40 71.41 -0.20 1,580 11,363 +571
Nov10 090925 71.70 71.79 71.70 71.79 -0.20 1,438 14,730 -43
Dec10 090925 72.39 72.81 71.52 72.16 -0.20 18,078 105,281 +915
Jan11 090925 72.38 72.38 72.38 72.38 -0.19 631 13,582 +238
Feb11 090925 72.58 72.58 72.58 72.58 -0.19 235 6,347 +244
Total Volume and Open Interest 649,095 1,160,543 +15,986
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 090925 66.025 67.100 65.050 66.025 +0.125 18,007 5,366 +612
Dec09 090925 66.500 67.450 65.500 66.425 +0.050 593 730 +1
Jan10 090925 66.800 67.525 66.300 66.900 -0.025 22 192 -7
Feb10 090925 67.700 67.700 67.400 67.400 -0.100 0 106 +0
Mar10 090925 68.000 68.000 68.000 68.000 -0.125 0 5 +0
Apr10 090925 68.625 68.625 68.625 68.625 -0.150      
May10 090925 69.250 69.250 69.250 69.250 -0.175 0 2 +0
Jun10 090925 69.750 69.875 69.750 69.875 -0.200 2 8 -1
Total Volume and Open Interest 18,624 6,493 +605
Heating Oil(NYM)
Oct09 090925 168.29 170.77 165.85 167.71 -0.43 17,234 26,022 -203
Nov09 090925 171.08 173.50 168.66 170.65 -0.43 37,085 64,737 +1,704
Dec09 090925 173.25 176.61 171.88 173.80 -0.50 14,764 59,302 +1,984
Jan10 090925 178.50 179.64 175.64 177.12 -0.58 5,581 32,490 +1,131
Feb10 090925 180.13 181.93 179.00 179.58 -0.56 2,368 17,545 +431
Mar10 090925 181.23 183.24 180.56 181.28 -0.54 1,758 15,428 -19
Apr10 090925 184.51 184.51 181.61 182.43 -0.54 1,310 12,066 +11
May10 090925 184.25 184.80 183.02 183.68 -0.54 581 11,696 -19
Jun10 090925 185.99 186.87 183.29 184.98 -0.54 3,441 21,891 +505
Jul10 090925 187.60 187.60 186.48 186.78 -0.54 277 7,006 -78
Aug10 090925 188.62 189.00 188.34 188.83 -0.54 258 3,357 -36
Sep10 090925 191.20 191.20 190.47 190.98 -0.54 193 6,109 -21
Total Volume and Open Interest 87,317 320,275 +5,639
Gasoline(NYMEX)
Oct09 090925 162.21 164.77 160.30 162.05 -1.61 24,036 24,468 -2,901
Nov09 090925 163.31 166.25 161.59 163.60 -1.33 43,007 79,333 +2,956
Dec09 090925 166.00 167.85 163.38 165.31 -1.24 16,776 32,895 +62
Jan10 090925 169.12 170.05 166.16 168.01 -1.11 8,290 23,381 +2,264
Feb10 090925 170.00 172.50 170.00 170.59 -1.06 3,106 6,639 +502
Mar10 090925 173.52 173.52 173.11 173.11 -1.14 2,047 12,027 +556
Apr10 090925 186.70 188.22 185.81 185.81 -1.09 998 6,893 +347
May10 090925 186.84 186.96 186.84 186.96 -1.09 531 4,022 +53
Jun10 090925 188.75 188.75 187.76 187.76 -1.09 592 6,016 -85
Jul10 090925 187.96 187.96 187.96 187.96 -1.04 151 1,536 +39
Total Volume and Open Interest 100,219 206,683 +4,164
e-miNY RBOB Gasoline(NYM)
Oct09 090925 160.50 162.05 160.50 162.05 -1.61 0 1 +0
Nov09 090925 162.70 163.60 162.70 163.60 -1.33      
Dec09 090925 166.00 166.00 165.31 165.31 -1.24 0 2 +0
Jan10 090925 168.01 168.01 168.01 168.01 -1.11      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Oct09 090925 3.950 4.035 3.796 3.985 +0.030 108,769 40,555 -6,873
Nov09 090925 4.904 4.990 4.776 4.948 +0.052 75,681 168,815 +3,569
Dec09 090925 5.626 5.694 5.512 5.666 +0.074 18,276 66,225 -715
Jan10 090925 5.890 5.958 5.776 5.924 +0.074 15,704 74,278 +1,057
Feb10 090925 5.900 5.981 5.811 5.958 +0.074 4,021 23,942 -378
Mar10 090925 5.915 5.931 5.779 5.913 +0.069 4,944 44,882 -186
Apr10 090925 5.846 5.896 5.743 5.879 +0.063 6,781 39,194 -969
May10 090925 5.906 5.912 5.780 5.911 +0.064 2,525 21,231 -113
Jun10 090925 5.950 5.991 5.856 5.981 +0.061 743 10,646 +144
Jul10 090925 6.050 6.090 5.943 6.069 +0.059 1,495 11,297 +117
Aug10 090925 6.135 6.170 6.021 6.149 +0.055 1,067 9,450 +323
Sep10 090925 6.202 6.220 6.077 6.220 +0.053 534 9,025 +162
Oct10 090925 6.378 6.379 6.249 6.377 +0.056 4,548 25,646 +1,612
Nov10 090925 6.685 6.727 6.600 6.727 +0.054 162 6,530 +41
Dec10 090925 7.050 7.075 6.900 7.069 +0.051 2,191 18,086 +1,218
Jan11 090925 7.283 7.315 7.209 7.297 +0.051 2,588 9,090 -435
Total Volume and Open Interest 252,411 699,231 +334
Brent Crude Oil(ICE)
Nov09 090925 64.81 65.85 64.08 65.11 +0.29 187,852 124,014 -9,378
Dec09 090925 65.60 66.56 64.83 65.83 +0.23 87,134 162,826 -2,252
Jan10 090925 66.35 67.22 65.56 66.51 +0.17 28,729 55,857 +1,914
Feb10 090925 67.65 67.80 66.30 67.17 +0.14 8,818 26,722 -122
Mar10 090925 68.11 68.45 66.96 67.84 +0.13 6,852 17,005 +344
Apr10 090925 68.79 69.08 68.09 68.52 +0.11 5,553 14,570 +182
May10 090925 69.43 69.75 68.77 69.22 +0.11 3,884 9,123 +915
Jun10 090925 70.00 70.32 69.36 69.87 +0.12 8,388 54,297 +581
Jul10 090925 70.02 70.41 70.02 70.41 +0.13 2,629 10,779 +566
Aug10 090925 70.85 70.85 70.85 70.85 +0.14 1,667 6,754 -24
Sep10 090925 71.23 71.23 71.23 71.23 +0.14 1,386 4,330 -122
Oct10 090925 71.61 71.61 71.61 71.61 +0.14 1,057 6,586 -520
Nov10 090925 71.91 71.91 71.91 71.91 +0.14 640 4,701 -96
Dec10 090925 72.09 72.67 71.25 72.20 +0.13 14,276 71,490 +904
Total Volume and Open Interest 363,784 658,104 -5,960
Gas Oil(ICE)
Oct09 090925 533.75 542.00 527.75 534.50 -4.75 46,443 72,914 -199
Nov09 090925 543.50 549.75 535.75 542.50 -5.00 65,853 87,802 +3,080
Dec09 090925 552.00 557.75 544.00 550.50 -5.25 39,219 88,549 -2,945
Jan10 090925 563.75 565.50 556.00 559.75 -5.50 13,054 51,049 -700
Feb10 090925 571.25 573.00 561.25 567.25 -5.50 7,236 24,807 +543
Mar10 090925 578.75 579.25 567.75 573.50 -5.50 2,549 24,817 +1,158
Apr10 090925 585.00 585.00 573.75 579.75 -5.50 1,186 13,925 -67
May10 090925 590.00 590.25 579.75 585.75 -5.50 609 14,553 -70
Jun10 090925 596.50 597.25 585.25 591.00 -5.75 2,710 37,498 +56
Jul10 090925 601.00 601.50 597.75 598.75 -5.75 283 11,822 -111
Total Volume and Open Interest 185,355 547,212 +3,670
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090925 1.670 1.682 1.650 1.679 +0.016 39 244 -22
Nov09 090925 1.624 1.635 1.615 1.626 +0.005 33 500 +6
Dec09 090925 1.624 1.624 1.610 1.616 +0.001 48 640 +16
Jan10 090925 1.627 1.639 1.613 1.622 +0.005 9 767 +7
Feb10 090925 1.610 1.634 1.610 1.632 +0.012 53 231 +1
Mar10 090925 1.625 1.639 1.625 1.630 +0.001 9 297 +5
Apr10 090925 1.630 1.630 1.630 1.630 +0.005 5 511 +5
Total Volume and Open Interest 283 4,719 +36
WTI Crude Oil(ICE)
Nov09 090925 65.85 67.08 65.05 66.02 +0.13 122,454 109,826 -3,843
Dec09 090925 66.39 67.44 65.54 66.42 +0.04 68,666 91,811 -1,348
Jan10 090925 67.25 67.83 66.09 66.90 -0.03 18,156 18,393 -1,093
Feb10 090925 67.83 68.29 66.79 67.40 -0.09 5,541 15,334 +1,034
Mar10 090925 68.48 68.87 67.40 67.99 -0.13 4,874 14,476 +493
Apr10 090925 69.11 69.48 68.03 68.62 -0.15 2,478 6,263 +262
May10 090925 69.82 69.99 68.67 69.26 -0.17 1,778 5,934 +33
Jun10 090925 70.38 70.59 69.25 69.88 -0.19 5,251 23,120 +381
Jul10 090925 70.95 70.95 70.37 70.37 -0.19 1,136 24,766 +15
Aug10 090925 71.22 71.22 70.73 70.73 -0.19 840 6,163 -46
Sep10 090925 71.07 71.07 71.07 71.07 -0.19 543 8,335 -39
Oct10 090925 71.41 71.41 71.41 71.41 -0.20 427 5,023 +11
Nov10 090925 71.79 71.79 71.79 71.79 -0.20 413 6,182 +8
Dec10 090925 72.65 72.92 71.49 72.16 -0.20 9,650 55,646 -584
Jan11 090925 72.38 72.38 72.38 72.38 -0.19 252 10,779 +0
Feb11 090925 72.58 72.58 72.58 72.58 -0.19 102 3,360 +0
Total Volume and Open Interest 245,653 478,639 -4,362
US Dollar Index(ICE)
Dec09 090925 77.160 77.285 76.685 77.015 -0.100 10,539 30,704 -1,530
Mar10 090925 77.340 77.340 76.925 77.270 -0.100 8 2,049 +3
Jun10 090925 77.585 77.585 77.585 77.585 -0.100 0 3 +0
Total Volume and Open Interest 10,547 32,756 -1,527
Australian Dollar(CME)
Dec09 090925 85.99 86.60 85.54 86.11 +0.15 91,411 107,537 -3,004
Mar10 090925 85.60 85.81 84.89 85.40 +0.16 56 165 +2
Jun10 090925 84.60 84.60 84.42 84.60 +0.18      
Total Volume and Open Interest 91,467 107,717 -3,002
British Pound(CME)
Dec09 090925 160.64 160.64 159.15 159.37 -1.23 176,482 87,933 +8,311
Mar10 090925 159.39 160.61 159.20 159.38 -1.23 169 129 -85
Jun10 090925 159.96 160.62 159.41 159.41 -1.21 17 23 +17
Total Volume and Open Interest 176,668 88,105 +8,243
Canadian Dollar(CME)
Dec09 090925 91.86 92.09 91.05 91.56 -0.18 101,726 77,947 -11,790
Mar10 090925 91.63 92.03 91.06 91.55 -0.18 219 1,298 +43
Jun10 090925 91.75 91.98 91.05 91.54 -0.18 13 286 +2
Sep10 090925 91.70 91.97 91.04 91.51 -0.17 20 369 +4
Total Volume and Open Interest 101,979 79,931 -11,741
Japanese Yen(CME)
Dec09 090925 109.62 111.78 109.51 111.29 +1.70 118,866 116,011 -396
Mar10 090925 110.69 111.85 109.69 111.39 +1.70 15 83 +4
Jun10 090925 111.54 111.75 109.83 111.54 +1.71 0 1 +0
Total Volume and Open Interest 118,881 116,116 -392
Swiss Franc(CME)
Dec09 090925 97.20 97.70 96.75 97.17 +0.04 46,827 50,180 -1,676
Mar10 090925 96.90 97.77 96.89 97.27 +0.05 0 88 +0
Jun10 090925 97.41 97.69 97.23 97.41 +0.06      
Total Volume and Open Interest 46,827 50,269 -1,676
EuroFX(CME)
Dec09 090925 146.64 147.25 146.14 146.64 +0.11 283,645 161,829 -3,299
Mar10 090925 146.90 147.20 146.18 146.63 +0.11 179 664 +24
Jun10 090925 146.62 146.97 146.37 146.62 +0.11 0 53 +0
Total Volume and Open Interest 283,824 162,552 -3,275
Mexican Peso(CME)
Oct09 090925 732.0 735.2 732.0 732.0 -3.2      
Nov09 090925 729.0 732.2 729.0 729.0 -3.2      
Total Volume and Open Interest 25,553 52,023 +1,469
Brazilian Real(CME)
Oct09 090925 555.45 555.45 553.90 555.45 +1.55      
Nov09 090925 552.30 552.30 550.75 552.30 +1.55      
Dec09 090925 550.00 550.00 548.10 549.50 +3.00 122 3,254 +64
Jan10 090925 546.55 546.55 544.80 546.55 +1.75      
Total Volume and Open Interest 122 3,254 +64
30-Year T-Bonds(CBOT)
Dec09 090925 120~000 121~030 119~280 120~280 +0~290 190,798 741,713 +14,413
Mar10 090925 119~100 120~090 119~100 120~060 +0~280 39 153 -2
Jun10 090925 119~060 119~060 118~100 119~060 +0~280 0 3 +0
Total Volume and Open Interest 190,837 741,869 +14,411
10-Year T-Notes(CBOT)
Dec09 090925 117~235 118~045 117~170 117~315 +0~090 848,695 1,124,043 +24,542
Mar10 090925 116~205 116~205 116~115 116~205 +0~090 3 2 +2
Jun10 090925 115~205 115~205 115~115 115~205 +0~090      
Total Volume and Open Interest 848,698 1,124,045 +24,544
5-Year T-Notes(CBOT)
Sep09 090925 117~014 117~014 116~105 117~002 -0~001 1,135 12,954 +180
Dec09 090925 115~109 115~118 115~077 115~102 -0~001 414,860 781,073 -6,603
Mar10 090925 115~102 115~102 115~095 115~102 +0~007      
Total Volume and Open Interest 415,995 794,027 -6,423
2 Year T-Notes(CBOT)
Sep09 090925 109~018 109~018 109~001 109~001 -0~013 5,765 21,211 -1,946
Dec09 090925 108~067 108~068 108~049 108~051 -0~014 191,470 750,931 -3,906
Mar10 090925 108~051 108~065 108~051 108~051 -0~014      
Total Volume and Open Interest 197,235 772,142 -5,852
Eurodollars(CME)
Dec09 090925 99.605 99.625 99.580 99.590 -0.015 184,531 968,962 +8,193
Mar10 090925 99.410 99.415 99.320 99.330 -0.075 196,910 969,605 +3,546
Jun10 090925 99.090 99.100 98.980 98.990 -0.100 280,593 805,128 -8,795
Sep10 090925 98.730 98.735 98.605 98.615 -0.105 233,679 674,657 -601
Dec10 090925 98.350 98.355 98.225 98.235 -0.100 273,214 819,593 +4,340
Mar11 090925 98.000 98.000 97.870 97.890 -0.085 209,326 464,269 +10,140
Jun11 090925 97.635 97.640 97.525 97.565 -0.055 176,021 455,413 +2,683
Sep11 090925 97.315 97.320 97.220 97.275 -0.025 133,676 284,401 +11,544
Dec11 090925 97.000 97.015 96.920 96.995 +0.010 88,855 208,363 +7,943
Mar12 090925 96.745 96.775 96.680 96.765 +0.035 56,052 158,641 +3,854
Jun12 090925 96.495 96.550 96.450 96.545 +0.050 48,990 139,062 +7,130
Sep12 090925 96.310 96.375 96.275 96.370 +0.060 31,765 81,574 +3,690
Dec12 090925 96.140 96.210 96.105 96.200 +0.065 9,730 52,883 +486
Mar13 090925 96.035 96.100 95.995 96.090 +0.070 7,536 59,559 +134
Jun13 090925 95.920 95.990 95.875 95.980 +0.080 11,604 34,918 +3,108
Sep13 090925 95.785 95.895 95.780 95.880 +0.090 7,293 46,029 +1,711
Dec13 090925 95.700 95.785 95.665 95.770 +0.095 4,047 28,568 +1,067
Mar14 090925 95.630 95.705 95.595 95.705 +0.100 3,351 24,624 -80
Total Volume and Open Interest 1,992,135 6,523,308 +65,084
30 Day Federal Funds(CBOT)
Sep09 090925 99.845 99.848 99.842 99.845 +0.003 960 37,923 -217
Oct09 090925 99.840 99.840 99.830 99.835 unch 3,210 52,865 +707
Nov09 090925 99.830 99.830 99.820 99.825 unch 3,186 65,424 +1,027
Dec09 090925 99.825 99.830 99.815 99.820 unch 7,561 63,640 +1,327
Jan10 090925 99.810 99.810 99.790 99.795 -0.010 8,273 48,607 +2,072
Feb10 090925 99.750 99.755 99.725 99.730 -0.020 8,962 57,184 -681
Total Volume and Open Interest 43,685 448,762 +4,353
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 090925 99.520 99.520 99.520 99.520 unch 0 932 +0
Mar10 090925 99.555 99.555 99.555 99.555 -0.010 0 814 +0
Jun10 090925 99.540 99.540 99.540 99.540 unch      
Sep10 090925 99.525 99.525 99.525 99.525 -0.005      
Dec10 090925 99.485 99.485 99.485 99.485 unch      
Mar11 090925 99.400 99.400 99.400 99.400 unch      
Jun11 090925 99.340 99.340 99.340 99.340 unch      
Sep11 090925 99.340 99.340 99.340 99.340 unch      
Dec11 090925 99.130 99.130 99.130 99.130 -0.015      
Mar12 090925 99.095 99.095 99.095 99.095 -0.015      
Total Volume and Open Interest 0 1,746 +0
3-Mth Euro-Yen(SGX)
Dec09 090925 99.50 99.50 99.50 99.50 -0.01 1,442 5,923 +86
Mar10 090925 99.54 99.54 99.53 99.54 -0.01 0 4,146 +0
Jun10 090925 99.55 99.55 99.53 99.53 -0.01 0 2,052 +0
Sep10 090925 99.50 99.51 99.50 99.51 -0.01 0 1,134 +50
Dec10 090925 99.47 99.47 99.47 99.47 -0.01 0 574 +0
Mar11 090925 99.39 99.39 99.39 99.39 -0.01 0 562 +0
Jun11 090925 99.32 99.32 99.32 99.32 -0.01 0 52 +0
Sep11 090925 99.32 99.32 99.32 99.32 -0.01 0 51 +0
Total Volume and Open Interest 1,442 15,966 +136
Japanese Gov't Bonds(SGX)
Dec09 090925 138.89 139.15 138.89 139.06 +0.17 2,186 14,176 -147
Mar10 090925 138.83 138.83 138.83 138.83 +0.17      
Jun10 090925 138.83 138.83 138.83 138.83 +0.17      
Total Volume and Open Interest 2,186 14,176 -147
Euro-Bund(EUREX)
Dec09 090925 120.99 121.70 120.94 121.48 +0.36 873,704 919,029 +771
Mar10 090925 120.68 121.38 120.68 121.20 +0.40 21 94 +4
Jun10 090925 120.88 120.88 120.88 120.88 +0.36 0 1 +0
Total Volume and Open Interest 873,725 919,124 +775
Euro-Bobl(EUREX)
Dec09 090925 115.28 115.54 115.28 115.45 +0.05 485,686 707,983 -14,387
Mar10 090925 114.98 115.19 114.98 115.19 +0.05 44 1,122 +21
Jun10 090925 114.75 114.75 114.75 114.75 +0.05      
Total Volume and Open Interest 485,730 709,105 -14,366
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090925 99.300 99.300 99.295 99.295 -0.005 337 15,249 -176
Mar10 090925 99.125 99.125 99.105 99.105 -0.025 25 5,272 -20
Total Volume and Open Interest 579 28,905 +12
Long Gilt(LIFFE)
Sep09 090925 119~18 119~29 119~18 119~29 +0~21 6,373 16,306 -1,315
Dec09 090925 117~19 118~14 117~13 118~07 +0~22 179,897 256,523 +15,155
Total Volume and Open Interest 186,270 272,829 +13,840
3-Mth Short Sterling(LIFFE)
Dec09 090925 99.48 99.49 99.47 99.48 unch 93,735 406,689 -31,825
Mar10 090925 99.19 99.21 99.18 99.20 unch 72,437 389,891 +3,365
Jun10 090925 98.71 98.73 98.68 98.71 unch 130,401 358,271 -10,428
Sep10 090925 98.18 98.21 98.14 98.17 unch 103,199 280,407 +7,674
Dec10 090925 97.65 97.68 97.61 97.65 +0.02 80,376 277,744 -2,026
Mar11 090925 97.16 97.23 97.15 97.20 +0.03 65,770 213,627 +6,648
Total Volume and Open Interest 658,088 2,365,360 -34,608
3-Mth Euribor(LIFFE)
Dec09 090925 99.305 99.310 99.285 99.295 -0.005 136,392 673,767 +468
Mar10 090925 99.125 99.135 99.090 99.105 -0.025 139,804 492,847 -300
Jun10 090925 98.845 98.850 98.790 98.815 -0.035 111,470 480,184 +1,281
Total Volume and Open Interest 867,881 3,123,804 -8,489
3-Mth Aus T-Bills(SFE)
Dec09 090925 96.30 96.34 96.27 96.34 +0.05 15,531 327,820 +4,661
Mar10 090925 95.69 95.75 95.63 95.73 +0.05 10,480 173,770 +207
Jun10 090925 95.15 95.24 95.09 95.22 +0.08 14,861 106,892 +6,022
Sep10 090925 94.80 94.85 94.74 94.84 +0.05 5,761 70,088 +587
Dec10 090925 94.56 94.60 94.50 94.60 +0.05 4,307 44,929 -162
Mar11 090925 94.38 94.43 94.33 94.42 +0.05 1,506 24,454 -497
Jun11 090925 94.21 94.25 94.17 94.24 +0.04 948 16,797 -96
Sep11 090925 94.02 94.08 94.02 94.08 +0.03 208 9,226 -398
Dec11 090925 93.91 93.93 93.89 93.91 +0.01 200 3,949 +150
Mar12 090925 93.79 93.82 93.79 93.79 +0.02 140 1,576 +140
Total Volume and Open Interest 54,072 780,085 +10,657
10-Year Aus T-Bonds(SFE)
Dec09 090925 94.63 94.71 94.60 94.69 +0.06 25,653 313,125 +7,615
Mar10 090925 94.69 94.69 94.69 94.69 +0.06      
Total Volume and Open Interest 25,653 313,125 +7,615
3-Year Aus T-Bonds(SFE)
Dec09 090925 95.08 95.18 95.04 95.16 +0.08 95,353 357,949 +15,499
Mar10 090925 95.16 95.16 95.16 95.16 +0.08      
Total Volume and Open Interest 95,353 357,949 +15,499
Gold(CMX)
Oct09 090925 991.8 999.0 984.7 990.3 -7.3 7,159 18,649 +1,944
Dec09 090925 992.8 1000.5 985.5 991.6 -7.3 168,429 334,822 -5,636
Feb10 090925 995.9 1000.7 988.1 992.8 -7.2 1,845 22,411 +558
Apr10 090925 997.6 1002.3 989.5 993.8 -7.2 1,340 22,747 +474
Jun10 090925 998.5 1002.0 989.3 995.0 -7.2 235 12,756 +9
Aug10 090925 994.1 996.5 994.1 996.5 -7.1 14 7,237 -92
Oct10 090925 998.0 998.4 998.0 998.4 -6.9 0 3,831 +0
Dec10 090925 1005.8 1006.6 998.0 1000.5 -6.9 374 12,440 +68
Feb11 090925 1008.0 1008.0 1003.1 1003.1 -6.9 3 1,014 +2
Apr11 090925 1006.0 1006.0 1006.0 1006.0 -6.9 0 447 +0
Jun11 090925 1009.3 1009.3 1009.3 1009.3 -6.8 0 9,255 +125
Total Volume and Open Interest 179,701 468,235 -2,377
Silver(CMX)
Sep09 090925 1620.0 1621.0 1600.0 1603.8 -23.5 26 60 -95
Dec09 090925 1627.0 1641.0 1595.5 1606.0 -23.5 38,008 94,397 -1,136
Mar10 090925 1620.0 1634.0 1600.0 1609.0 -23.6 612 13,983 +490
May10 090925 1610.0 1610.7 1610.0 1610.7 -23.6 2 2,319 +0
Jul10 090925 1629.5 1629.5 1612.6 1612.6 -23.6 20 2,790 -27
Sep10 090925 1629.0 1629.0 1614.5 1614.5 -23.6 1 2,921 +0
Dec10 090925 1630.0 1630.0 1614.5 1618.0 -23.5 33 3,513 +12
Total Volume and Open Interest 38,794 128,440 -590
Platinum(NYMEX)
Oct09 090925 1300.9 1308.0 1269.8 1284.6 -23.9 6,254 11,115 -2,002
Jan10 090925 1306.1 1312.0 1275.0 1288.9 -24.8 4,242 19,581 +2,439
Apr10 090925 1311.0 1311.0 1293.7 1294.4 -24.8 14 193 +0
Total Volume and Open Interest 10,510 30,889 +437
Palladium(NYMEX)
Sep09 090925 294.60 294.60 294.00 294.55 -3.00 1 283 -4
Dec09 090925 295.50 297.80 292.55 294.90 -3.00 1,863 20,667 +5
Mar10 090925 295.90 295.90 295.90 295.90 -3.00 5 253 +4
Total Volume and Open Interest 1,869 21,204 +5
Copper(CMX)
Sep09 090925 266.20 273.10 266.20 273.10 +3.15 141 591 -445
Dec09 090925 269.50 274.35 267.30 274.05 +3.10 25,382 84,271 -696
Mar10 090925 270.90 275.50 270.90 275.40 +3.05 760 14,347 +141
May10 090925 270.00 275.70 270.00 275.70 +3.10 41 2,370 +1
Jul10 090925 270.00 275.40 270.00 275.40 +3.10 3 2,006 +0
Total Volume and Open Interest 26,770 116,710 -1,059
DJIA Index(CBOT)
Dec09 090925 9637 9675 9577 9619 -16 4,877 11,990 +4,098
Mar10 090925 9598 9598 9560 9560 -16 15 832 -2
Jun10 090925 9504 9520 9504 9504 -16      
Sep10 090925 9449 9465 9449 9449 -16      
Total Volume and Open Interest 4,892 12,822 +4,096
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090925 9635 9677 9576 9619 -16 172,622 67,751 +3,311
Mar10 090925 9558 9608 9530 9560 -16 52 205 +9
Jun10 090925 9504 9504 9504 9504 -16 0 2 +0
Total Volume and Open Interest 172,674 67,958 +3,320
S & P 500(CME)
Dec09 090925 1044.50 1049.40 1036.30 1041.10 -3.50 25,738 365,923 +3,593
Mar10 090925 1036.70 1043.80 1032.80 1036.70 -3.10 155 4,274 -3
Jun10 090925 1032.90 1040.00 1029.00 1032.90 -3.10 0 177 +0
Sep10 090925 1029.90 1037.00 1026.00 1029.90 -3.10      
Total Volume and Open Interest 25,893 370,379 +3,590
S & P 500 E-Mini(Globex)
Dec09 090925 1044.00 1049.50 1036.25 1041.00 -3.25 2,315,316 2,339,397 +47,081
Mar10 090925 1040.25 1044.50 1032.25 1036.75 -3.00 1,014 1,586 +271
Total Volume and Open Interest 2,316,333 2,340,997 +47,355
NASDAQ 100(CME)
Dec09 090925 1699.00 1710.00 1688.50 1697.00 -2.50 2,062 17,424 -379
Mar10 090925 1695.00 1695.00 1692.50 1695.00 -2.50 1 2 +1
Jun10 090925 1694.00 1694.00 1691.50 1694.00 -2.50      
Total Volume and Open Interest 2,063 17,426 -378
NASDAQ 100 E-Mini(Globex)
Dec09 090925 1699.00 1709.00 1688.80 1697.00 +0.70 351,064 293,463 +4,193
Mar10 090925 1697.00 1705.30 1687.50 1695.00 -2.50 68 81 +7
Total Volume and Open Interest 351,134 293,546 +4,201
S & P Midcap 400(CME)
Dec09 090925 680.00 682.00 673.00 677.70 -1.60 388 2,449 +31
Mar10 090925 675.70 675.70 674.80 675.70 -1.60      
Jun10 090925 673.70 673.70 672.80 673.70 -1.60      
Total Volume and Open Interest 388 2,449 +31
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090925 10355 10375 10185 10200 -200 16,108 33,850 -802
Mar10 090925 10225 10225 10225 10225 -200      
Total Volume and Open Interest 16,108 33,850 -802
Nikkei 225(SGX)
Dec09 090925 10415 10495 10230 10320 -125 108,435 168,290 -4,769
Mar10 090925 10325 10325 10325 10325 -145 0 517 +1
Jun10 090925 10360 10360 10360 10360 -130 0 320 +0
Total Volume and Open Interest 108,435 175,845 -4,610
CAC 40(EURONEXT)
Oct09 090925 3760.5 3770.0 3722.5 3737.5 -21.0 164,543 426,767 +51,711
Nov09 090925 3736.0 3750.5 3714.0 3723.0 -21.0 6 311 +7
Dec09 090925 3737.0 3745.0 3703.0 3715.0 -21.0 499 39,069 +351
Total Volume and Open Interest 165,448 467,599 +52,469
Hang Seng Index(HKFE)
Sep09 090925 20829 21068 20760 20938 -27 89,252 80,992 -5,260
Oct09 090925 20795 21050 20750 20926 -24 14,849 16,983 +8,691
Total Volume and Open Interest 104,339 102,594 +3,441
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090925 5622.5 5630.5 5560.0 5589.5 -24.0 218,756 157,563 -1,729
Mar10 090925 5628.0 5631.0 5565.0 5592.0 -24.0 311 4,917 +18
Total Volume and Open Interest 219,100 162,847 -1,693
FT-SE 100(EURONEXT)
Dec09 090925 5076.50 5093.00 5033.50 5070.00 +14.00 145,556 629,341 +3,897
Mar10 090925 5025.00 5040.00 5010.50 5023.00 +14.00 14 1,613 +12
Jun10 090925 4979.50 4979.50 4979.50 4979.50 +13.00 0 529 +0
Total Volume and Open Interest 145,570 631,483 +3,909
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090925 4719.0 4752.0 4649.0 4725.0 -2.0 32,497 234,588 +4,820
Mar10 090925 4720.0 4720.0 4716.0 4716.0 +1.0 46 4,590 +44
Total Volume and Open Interest 32,543 240,739 +4,864
GSCI(CME)
Oct09 090925 438.50 444.50 437.50 440.00 +1.00 647 16,592 -106
Nov09 090925 447.00 451.00 445.00 447.00 +0.50 0 10 +0
Dec09 090925 451.50 456.00 450.50 453.00 -0.50 2 0 +0
Total Volume and Open Interest 649 16,602 -106
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