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 29, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 090929 918.50 928.75 910.50 917.00 -2.50 50,387 240,202 -570
Jan10 090929 923.25 933.25 916.00 922.50 -2.00 12,539 73,573 +1,592
Mar10 090929 921.50 933.00 916.75 922.50 -1.50 4,467 32,753 -118
May10 090929 922.50 928.75 913.00 917.75 -2.50 4,212 25,997 -353
Jul10 090929 922.50 929.00 914.00 918.75 -2.75 3,762 30,215 +344
Aug10 090929 912.00 916.00 912.00 912.00 -4.00 12 316 +3
Sep10 090929 900.00 902.00 900.00 900.00 -2.00 5 142 +5
Nov10 090929 893.75 902.75 890.00 893.75 unch 1,939 31,061 -512
Jan11 090929 900.00 900.00 899.50 900.00 +0.50 0 212 +0
Mar11 090929 903.00 903.00 903.00 903.00 unch 0 45 +0
May11 090929 904.00 904.00 902.00 904.00 +2.00 0 2 +0
Jul11 090929 904.00 904.00 904.00 904.00 unch 0 18 +0
Aug11 090929 903.00 903.00 903.00 903.00 unch      
Sep11 090929 900.00 901.00 900.00 900.00 -1.00 0 2 +0
Total Volume and Open Interest 77,323 435,737 +391
Soybean Meal(CBOT)
Oct09 090929 288.10 293.10 286.30 288.00 -0.50 11,958 15,499 -1,887
Dec09 090929 284.00 287.90 282.60 284.80 +0.30 22,426 73,467 +2,009
Jan10 090929 281.20 284.90 279.80 282.00 +0.30 1,711 13,160 +230
Mar10 090929 278.10 281.00 276.50 278.40 +0.10 1,072 14,287 -119
May10 090929 274.40 278.00 272.60 274.60 -0.50 1,815 13,909 +251
Jul10 090929 276.10 277.90 272.90 274.60 -0.70 784 9,250 +8
Aug10 090929 277.90 278.00 274.00 274.60 -0.70 70 2,376 +8
Sep10 090929 276.00 276.00 272.30 272.30 -0.70 38 2,436 +5
Oct10 090929 265.80 265.80 265.70 265.80 +0.10 12 2,043 +8
Dec10 090929 266.20 268.30 264.00 265.30 +0.30 391 6,648 +135
Total Volume and Open Interest 40,277 153,697 +648
Soybean Oil(CBOT)
Oct09 090929 33.36 33.50 32.93 33.47 +0.23 16,032 12,652 -3,385
Dec09 090929 33.72 33.95 33.28 33.85 +0.22 36,622 120,120 +1,304
Jan10 090929 34.11 34.30 33.69 34.28 +0.25 3,903 29,516 +875
Mar10 090929 34.26 34.61 34.05 34.61 +0.28 4,150 16,496 +648
May10 090929 34.50 34.90 34.30 34.90 +0.34 2,246 10,380 +149
Jul10 090929 34.82 35.10 34.50 35.10 +0.37 634 9,750 +110
Aug10 090929 35.09 35.20 34.69 35.20 +0.38 39 894 +28
Sep10 090929 35.25 35.30 34.90 35.30 +0.39 27 533 +21
Oct10 090929 35.12 35.42 35.08 35.38 +0.38 9 462 +4
Dec10 090929 35.28 35.63 35.01 35.63 +0.50 673 10,312 -3
Total Volume and Open Interest 64,335 211,127 -249
Canola(WCE)
Nov09 090929 382.8 383.8 378.3 379.7 -3.1 7,439 64,254 -1,571
Jan10 090929 387.5 389.5 384.1 386.2 -1.9 932 29,931 +482
Mar10 090929 388.9 390.2 386.2 388.3 -2.2 219 3,049 +65
May10 090929 391.8 391.8 391.6 391.6 -3.2 60 756 +60
Jul10 090929 390.0 394.0 390.0 392.6 -1.4 1 1,041 +1
Total Volume and Open Interest 8,653 99,171 -964
Corn(CBOT)
Dec09 090929 338.75 347.00 336.25 341.00 +2.25 71,776 505,455 +2,252
Mar10 090929 350.00 359.50 341.75 354.00 +2.75 18,245 154,004 -955
May10 090929 360.00 368.00 358.25 363.00 +2.75 5,137 33,520 -410
Jul10 090929 368.25 375.50 366.25 371.00 +2.75 11,318 63,168 -1,600
Sep10 090929 380.00 383.25 374.00 379.25 +3.00 1,694 12,508 -524
Dec10 090929 386.50 394.00 384.50 389.50 +2.25 3,439 75,293 -80
Mar11 090929 398.00 405.00 397.00 401.25 +2.25 189 2,292 +92
May11 090929 407.00 409.50 407.00 409.50 +2.25 4 232 +0
Jul11 090929 411.00 415.00 411.00 414.50 +2.25 32 1,580 +22
Sep11 090929 406.00 406.00 403.25 406.00 +2.75 8 204 +3
Total Volume and Open Interest 111,913 854,755 -1,180
Wheat(CBOT)
Dec09 090929 456.00 460.00 441.25 447.50 -8.25 30,402 202,414 -261
Mar10 090929 476.50 479.75 461.25 467.25 -8.00 7,633 48,951 +697
May10 090929 491.50 493.50 476.00 481.00 -9.00 2,010 8,394 -242
Jul10 090929 505.50 508.25 491.00 496.00 -9.25 3,399 46,108 -519
Sep10 090929 517.50 518.00 508.50 511.00 -9.25 76 878 +17
Dec10 090929 545.75 547.00 530.75 536.00 -9.25 1,328 23,316 +731
Total Volume and Open Interest 44,853 331,269 +422
Wheat(KCBT)
Dec09 090929 474.50 479.25 463.00 468.50 -6.50 8,395 59,944 -996
Mar10 090929 491.50 494.75 479.25 484.75 -6.75 1,582 21,497 -261
May10 090929 503.00 506.25 491.00 496.25 -6.75 342 4,726 -44
Jul10 090929 518.75 518.75 502.50 507.75 -6.75 731 18,194 -35
Sep10 090929 524.50 526.50 517.75 519.25 -6.50 54 1,030 +31
Dec10 090929 548.00 548.50 533.00 537.50 -6.50 598 17,053 +245
Total Volume and Open Interest 11,706 122,654 -1,060
Wheat(MGE)
Dec09 090929 487.75 493.00 482.25 483.25 -5.00 2,166 20,822 +71
Mar10 090929 504.50 508.00 499.00 500.00 -4.50 421 9,717 -13
May10 090929 517.00 520.00 511.00 512.00 -3.75 367 3,558 +4
Jul10 090929 529.25 531.00 522.00 523.25 -3.75 185 6,550 -90
Sep10 090929 540.75 542.50 533.75 535.50 -4.00 87 1,798 -139
Total Volume and Open Interest 3,264 45,498 -243
Oats(CBOT)
Dec09 090929 224.75 238.50 223.25 234.00 +9.00 769 10,006 -220
Mar10 090929 240.00 252.00 238.50 247.50 +9.00 79 3,462 +5
May10 090929 259.50 259.50 247.50 256.50 +9.00 0 13 +0
Jul10 090929 266.00 266.00 257.00 266.00 +9.00 0 4 +0
Total Volume and Open Interest 848 13,486 -215
Rough Rice(CBOT)
Nov09 090929 13.20 13.38 13.17 13.31 +0.10 492 7,504 -72
Jan10 090929 13.52 13.60 13.46 13.56 +0.11 143 1,619 +84
Mar10 090929 13.74 13.81 13.74 13.81 +0.11 2 1,212 +1
May10 090929 14.04 14.04 13.94 14.04 +0.10 1 393 +0
Total Volume and Open Interest 658 11,224 +32
Live Cattle(CME)
Oct09 090929 86.080 86.250 85.430 85.650 -0.450 5,689 33,743 -2,036
Dec09 090929 85.800 85.885 85.250 85.600 -0.185 10,912 118,070 +16
Feb10 090929 86.080 86.230 85.500 85.800 -0.280 3,810 50,920 +154
Apr10 090929 88.180 88.200 87.550 87.885 -0.165 2,840 35,078 -214
Jun10 090929 84.800 84.850 84.250 84.350 -0.380 539 13,935 -155
Aug10 090929 85.600 85.650 85.100 85.285 -0.350 173 2,203 -7
Total Volume and Open Interest 24,078 257,222 -2,199
Feeder Cattle(CME)
Oct09 090929 96.250 96.285 95.700 95.800 -0.650 1,265 5,798 -298
Nov09 090929 96.550 96.550 95.700 95.785 -0.765 1,505 12,911 +533
Jan10 090929 97.450 97.535 96.750 96.885 -0.795 752 4,718 +259
Mar10 090929 97.800 98.050 97.200 97.400 -0.680 91 1,399 +4
Apr10 090929 99.200 99.200 98.500 98.700 -0.650 27 455 +8
May10 090929 99.450 99.600 99.300 99.300 -0.780 52 904 +17
Aug10 090929 100.000 100.300 100.000 100.250 -0.480 13 199 +7
Total Volume and Open Interest 3,705 26,384 +530
Lean Hogs(CME)
Oct09 090929 50.500 50.930 49.930 50.285 +0.405 4,513 13,840 -1,373
Dec09 090929 49.880 50.830 49.800 50.180 +0.445 10,143 71,837 +741
Feb10 090929 56.800 57.700 56.800 57.450 +0.850 2,602 28,107 +310
Apr10 090929 62.000 62.680 61.985 62.500 +0.900 1,462 15,297 +245
May10 090929 68.750 69.500 68.750 69.400 +0.750 32 936 -6
Jun10 090929 70.800 71.800 70.800 71.700 +1.020 779 8,955 +289
Jul10 090929 70.800 71.300 70.800 71.250 +0.750 228 2,296 +103
Aug10 090929 70.000 70.650 70.000 70.650 +1.050 115 1,486 +62
Total Volume and Open Interest 19,895 143,419 +391
Class III Milk(CME)
Sep09 090929 12.08 12.09 12.07 12.08 +0.01 12 3,641 -4
Oct09 090929 12.69 12.75 12.56 12.66 +0.04 122 3,830 -9
Nov09 090929 13.45 13.63 13.33 13.56 +0.06 233 3,929 +22
Dec09 090929 13.98 14.10 13.83 14.05 +0.07 201 3,976 +23
Jan10 090929 13.99 14.10 13.89 14.09 +0.07 144 1,817 +51
Total Volume and Open Interest 989 24,729 +191
Cocoa(ICE)
Dec09 090929 3066 3106 3020 3056 -29 1,846 59,402 +242
Mar10 090929 3100 3127 3042 3078 -26 244 35,536 -14
May10 090929 3135 3135 3059 3090 -27 119 10,776 +72
Jul10 090929 3084 3084 3084 3084 -27 36 4,472 +14
Sep10 090929 3124 3124 3080 3080 -27 30 3,612 +27
Dec10 090929 3124 3124 3080 3080 -25 1 2,027 +0
Mar11 090929 3076 3076 3076 3076 -25 0 3,813 +0
Total Volume and Open Interest 2,276 123,820 +341
Coffee "C"(ICE)
Dec09 090929 127.15 127.40 125.30 125.50 -1.65 4,373 62,597 -974
Mar10 090929 130.20 130.20 128.30 128.45 -1.65 880 19,834 +160
May10 090929 132.00 132.00 130.35 130.40 -1.50 119 9,008 -64
Jul10 090929 133.20 133.20 132.15 132.25 -1.50 77 2,820 +43
Sep10 090929 134.70 135.00 133.95 134.10 -1.45 18 3,519 +7
Dec10 090929 137.05 137.05 136.70 136.70 -1.50 114 2,255 -42
Total Volume and Open Interest 5,660 100,656 -820
Orange Juice(ICE)
Nov09 090929 90.95 91.90 90.60 91.60 +0.85 1,036 21,183 -417
Jan10 090929 94.45 95.45 94.10 95.20 +0.85 662 3,529 +478
Mar10 090929 98.10 98.70 98.10 98.70 +0.75 15 3,264 +3
May10 090929 102.05 102.05 102.05 102.05 +0.60 2 504 +2
Jul10 090929 105.20 105.20 105.20 105.20 +0.75 0 118 +0
Sep10 090929 106.95 106.95 106.95 106.95 +0.80 0 1 +0
Total Volume and Open Interest 1,715 28,781 +66
Sugar #11(ICE)
Oct09 090929 22.76 23.72 22.75 23.46 +0.81 29,685 39,424 -15,850
Mar10 090929 24.28 25.15 24.28 24.94 +0.84 57,403 363,502 +9,638
May10 090929 23.25 24.00 23.25 23.80 +0.59 13,653 82,497 +2,870
Jul10 090929 21.87 22.48 21.87 22.20 +0.49 7,611 117,792 -495
Oct10 090929 21.04 21.28 20.90 21.10 +0.39 3,992 83,195 +582
Total Volume and Open Interest 115,680 786,272 -1,990
London Cocoa(LCE)
Dec09 090929 2048 2061 2015 2036 -13 2,900 61,584 -352
Mar10 090929 2070 2076 2031 2052 -12 1,163 35,156 +258
May10 090929 2081 2090 2049 2068 -13 537 42,232 +275
Jul10 090929 2010 2030 1998 2008 -19 135 9,912 +0
Sep10 090929 2012 2018 1985 1992 -21 69 3,486 +31
Dec10 090929 1975 1987 1975 1982 -23 0 1,113 +0
Mar11 090929 1976 1976 1976 1976 -23 5 5,647 +5
Total Volume and Open Interest 22,410 150,795 +1,679
London Sugar(LCE)
Dec09 090929 602.00 617.70 601.30 611.00 +17.50 4,057 26,416 -375
Mar10 090929 622.40 636.00 618.20 631.00 +17.50 3,392 26,012 +1,620
May10 090929 606.50 619.50 605.50 611.50 +12.00 550 7,816 +157
Aug10 090929 580.50 590.20 578.00 580.50 +9.30 139 6,458 +104
Oct10 090929 555.20 560.00 552.00 554.30 +9.30 2 3,557 +0
Total Volume and Open Interest 8,142 71,192 +1,506
Cotton(ICE)
Oct09 090929 61.63 61.63 60.05 60.05 -1.45 2 75 -2
Dec09 090929 62.75 63.35 61.17 61.45 -1.45 5,489 107,454 +660
Mar10 090929 64.88 65.50 63.25 63.59 -1.41 924 30,140 +364
May10 090929 64.89 64.89 64.89 64.89 -1.41 17 3,225 -5
Jul10 090929 66.51 66.51 65.75 65.99 -1.40 99 3,931 +22
Oct10 090929 67.19 67.19 67.19 67.19 -1.40 0 70 +0
Total Volume and Open Interest 6,550 149,200 +1,039
Lumber(CME)
Nov09 090929 170.7 171.5 167.7 168.2 -2.0 298 6,418 -193
Jan10 090929 192.8 194.0 190.1 192.3 -1.5 277 2,712 +116
Mar10 090929 205.5 206.0 202.8 204.0 -1.5 10 149 -3
May10 090929 217.9 217.9 217.0 217.9 -0.1 2 17 +2
Total Volume and Open Interest 587 9,299 -78
Crude Oil(NYM)
Nov09 090929 67.11 67.33 65.82 66.71 -0.13 231,410 305,009 +1,336
Dec09 090929 67.42 67.68 66.22 67.08 -0.09 78,785 189,777 +2,537
Jan10 090929 67.91 68.20 66.75 67.53 -0.11 26,334 68,863 +2,296
Feb10 090929 68.48 68.68 67.33 68.01 -0.12 7,978 31,767 -8
Mar10 090929 68.63 69.21 68.01 68.59 -0.11 4,983 29,759 -704
Apr10 090929 69.35 69.74 68.94 69.22 -0.09 3,152 16,730 +568
May10 090929 69.63 69.84 69.63 69.84 -0.08 2,107 16,939 +199
Jun10 090929 70.59 71.01 69.83 70.45 -0.08 5,652 82,843 -268
Jul10 090929 71.05 71.50 70.45 70.93 -0.08 459 29,676 -60
Aug10 090929 71.29 71.29 71.29 71.29 -0.08 320 11,935 -15
Sep10 090929 71.60 71.66 71.60 71.65 -0.07 467 20,675 -11
Oct10 090929 72.01 72.01 72.01 72.01 -0.06 468 11,777 +121
Nov10 090929 72.40 72.40 72.40 72.40 -0.05 355 14,931 +126
Dec10 090929 73.06 73.26 72.22 72.79 -0.04 6,319 104,932 +260
Jan11 090929 73.03 73.03 73.03 73.03 -0.03 404 13,514 -66
Feb11 090929 73.24 73.24 73.24 73.24 -0.03 333 6,635 +107
Total Volume and Open Interest 374,622 1,170,687 +7,632
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 090929 67.075 67.300 65.800 66.700 -0.150 9,636 4,905 -909
Dec09 090929 67.400 67.650 66.250 67.075 -0.100 299 750 -40
Jan10 090929 67.600 67.650 67.250 67.525 -0.125 13 194 -2
Feb10 090929 68.400 68.400 67.950 68.000 -0.125 1 108 +0
Mar10 090929 68.400 68.600 68.400 68.600 -0.100 0 5 +0
Apr10 090929 69.225 69.225 69.225 69.225 -0.075      
May10 090929 70.000 70.000 69.850 69.850 -0.075 0 2 +0
Jun10 090929 70.450 70.450 70.450 70.450 -0.075 0 8 +0
Total Volume and Open Interest 9,949 6,056 -951
Heating Oil(NYM)
Oct09 090929 169.09 170.60 167.65 170.06 +0.97 18,154 14,518 -5,908
Nov09 090929 172.01 173.42 170.38 172.66 +0.69 29,443 68,630 +1,714
Dec09 090929 175.09 176.33 173.34 175.55 +0.52 9,706 59,327 +537
Jan10 090929 178.45 179.43 176.66 178.65 +0.38 3,179 34,826 +881
Feb10 090929 180.65 181.14 180.00 181.03 +0.36 1,465 17,698 +268
Mar10 090929 182.64 183.23 180.80 182.72 +0.36 974 15,298 -254
Apr10 090929 182.79 183.78 182.79 183.78 +0.27 493 12,142 +141
May10 090929 184.05 185.05 183.95 184.98 +0.22 216 11,664 -14
Jun10 090929 186.79 187.33 184.73 186.23 +0.17 1,160 21,929 -162
Jul10 090929 187.56 189.15 187.00 188.03 +0.17 247 7,070 +1
Aug10 090929 189.43 191.00 189.34 190.13 +0.17 357 3,394 +9
Sep10 090929 191.73 192.38 191.73 192.38 +0.17 259 5,935 -141
Total Volume and Open Interest 66,588 315,236 -2,893
Gasoline(NYMEX)
Oct09 090929 163.85 164.79 161.28 162.81 -0.99 17,211 12,086 -4,810
Nov09 090929 165.70 166.12 162.54 164.13 -0.93 25,113 83,489 +2,332
Dec09 090929 167.00 167.59 164.28 165.80 -0.94 8,107 33,059 -246
Jan10 090929 169.43 170.00 166.94 168.43 -0.95 3,904 23,894 -169
Feb10 090929 170.68 172.81 170.30 171.07 -0.98 1,083 7,182 +227
Mar10 090929 172.85 174.10 172.76 173.72 -0.97 547 12,306 +85
Apr10 090929 186.61 187.10 186.00 186.45 -0.94 469 7,411 +125
May10 090929 187.75 188.70 187.55 187.55 -0.99 199 4,131 +58
Jun10 090929 189.10 189.10 188.35 188.35 -0.99 280 5,938 -68
Jul10 090929 188.60 188.60 188.60 188.60 -0.94 14 1,541 +5
Total Volume and Open Interest 57,088 200,581 -2,420
e-miNY RBOB Gasoline(NYM)
Oct09 090929 162.81 162.81 162.81 162.81 -0.99      
Nov09 090929 164.13 164.13 164.13 164.13 -0.93 0 2 +0
Dec09 090929 165.80 165.80 165.80 165.80 -0.94 0 4 +0
Jan10 090929 168.43 168.43 168.43 168.43 -0.95      
Total Volume and Open Interest 0 6 +0
Natural Gas(NYM)
Nov09 090929 4.820 4.975 4.598 4.875 +0.045 94,282 165,257 +1,910
Dec09 090929 5.588 5.750 5.399 5.674 +0.086 24,175 67,375 +114
Jan10 090929 5.865 6.021 5.694 5.954 +0.095 13,430 74,477 -397
Feb10 090929 5.910 6.040 5.730 5.980 +0.087 2,492 23,974 +78
Mar10 090929 5.824 5.999 5.695 5.929 +0.081 4,183 45,961 +974
Apr10 090929 5.802 5.950 5.680 5.894 +0.068 5,416 40,271 +927
May10 090929 5.758 5.966 5.725 5.928 +0.062 1,035 21,693 +121
Jun10 090929 5.939 6.042 5.800 5.996 +0.057 1,489 10,974 +438
Jul10 090929 5.940 6.120 5.888 6.081 +0.055 321 11,288 -6
Aug10 090929 5.990 6.213 5.970 6.158 +0.054 475 9,496 -17
Sep10 090929 6.200 6.270 6.042 6.225 +0.051 413 9,378 +23
Oct10 090929 6.280 6.440 6.195 6.384 +0.053 1,470 26,028 +378
Nov10 090929 6.652 6.786 6.599 6.729 +0.043 145 6,486 -1
Dec10 090929 6.920 7.102 6.910 7.074 +0.043 567 18,489 +75
Jan11 090929 7.155 7.353 7.155 7.299 +0.043 649 9,292 +120
Feb11 090929 7.209 7.333 7.209 7.284 +0.043 1,563 5,729 +138
Total Volume and Open Interest 153,220 661,732 -12,703
Brent Crude Oil(ICE)
Nov09 090929 65.93 66.00 64.66 65.49 -0.05 95,287 123,121 -1,489
Dec09 090929 66.67 66.76 65.42 66.25 -0.04 50,676 164,548 +1,690
Jan10 090929 67.30 67.44 66.17 66.94 -0.05 16,065 59,698 +2,408
Feb10 090929 67.70 68.06 66.92 67.61 -0.05 4,907 26,723 +79
Mar10 090929 68.34 68.74 67.58 68.30 -0.03 2,999 16,707 +122
Apr10 090929 68.88 69.43 68.29 69.01 -0.01 2,498 12,879 -1,207
May10 090929 69.55 70.11 68.99 69.70 unch 1,713 9,486 +502
Jun10 090929 70.19 70.76 69.66 70.35 unch 2,721 53,470 -369
Jul10 090929 70.51 70.90 70.37 70.90 unch 910 10,728 -59
Aug10 090929 71.36 71.36 71.36 71.36 +0.02 558 6,872 +142
Sep10 090929 71.76 71.76 71.76 71.76 +0.03 415 4,225 -37
Oct10 090929 72.14 72.14 72.14 72.14 +0.03 218 6,560 -160
Nov10 090929 72.44 72.44 72.44 72.44 +0.05 205 4,628 -20
Dec10 090929 72.68 73.08 72.12 72.75 +0.09 4,060 71,824 -105
Total Volume and Open Interest 184,945 661,419 +1,960
Gas Oil(ICE)
Oct09 090929 540.50 542.00 533.25 537.25 -5.00 25,840 69,207 -878
Nov09 090929 547.25 549.25 540.00 544.75 -5.00 39,916 92,927 +1,687
Dec09 090929 553.50 556.50 547.75 552.00 -5.50 18,794 89,172 -1,193
Jan10 090929 562.25 564.00 557.00 560.75 -5.75 5,081 52,788 +1,246
Feb10 090929 568.50 571.75 565.25 568.00 -5.75 1,203 24,391 -176
Mar10 090929 572.75 578.50 572.25 574.50 -5.50 760 25,314 -119
Apr10 090929 579.00 585.00 578.50 581.00 -5.25 1,138 15,070 +940
May10 090929 584.25 590.25 584.25 587.00 -5.50 1,025 14,827 +194
Jun10 090929 593.00 595.50 589.50 592.50 -5.50 2,179 37,758 +269
Jul10 090929 598.25 604.25 598.25 600.25 -5.50 334 12,110 +121
Total Volume and Open Interest 97,843 554,283 +2,125
Ethanol(CBOT)
Sep09 090903 1.587 1.587 1.587 1.587 -0.013 15 218 +10
Oct09 090929 1.750 1.765 1.750 1.765 +0.043 45 190 -36
Nov09 090929 1.682 1.687 1.679 1.679 +0.020 36 500 +3
Dec09 090929 1.675 1.675 1.660 1.661 +0.009 12 733 -48
Jan10 090929 1.654 1.660 1.654 1.660 +0.010 11 779 +5
Feb10 090929 1.660 1.660 1.655 1.656 +0.006 8 245 +4
Mar10 090929 1.665 1.665 1.660 1.660 +0.010 2 294 +0
Apr10 090929 1.665 1.665 1.660 1.660 +0.020 0 511 +0
Total Volume and Open Interest 131 4,829 -55
WTI Crude Oil(ICE)
Nov09 090929 67.29 67.31 65.81 66.71 -0.13 69,528 108,487 -966
Dec09 090929 67.45 67.69 66.21 67.08 -0.09 37,417 90,515 -2,799
Jan10 090929 67.66 68.16 66.77 67.53 -0.11 10,665 20,005 +1,291
Feb10 090929 67.91 68.64 67.46 68.01 -0.12 2,769 16,503 +960
Mar10 090929 68.23 69.22 68.20 68.59 -0.11 2,602 13,457 -852
Apr10 090929 68.80 69.81 68.80 69.22 -0.09 1,691 7,260 +290
May10 090929 69.41 70.41 69.41 69.84 -0.08 1,569 5,942 +53
Jun10 090929 70.02 71.02 69.92 70.45 -0.08 1,842 22,806 +279
Jul10 090929 71.06 71.11 70.70 70.93 -0.08 232 24,710 -56
Aug10 090929 71.29 71.29 71.29 71.29 -0.08 160 6,229 +47
Sep10 090929 71.65 71.65 71.65 71.65 -0.07 183 8,536 +98
Oct10 090929 72.01 72.01 72.01 72.01 -0.06 319 4,960 -3
Nov10 090929 72.40 72.40 72.40 72.40 -0.05 453 6,221 +36
Dec10 090929 72.96 73.03 72.34 72.79 -0.04 3,239 55,471 +44
Jan11 090929 73.03 73.03 73.03 73.03 -0.03 415 10,779 +0
Feb11 090929 73.24 73.24 73.24 73.24 -0.03 230 3,360 +0
Total Volume and Open Interest 134,390 478,556 -1,281
US Dollar Index(ICE)
Dec09 090929 77.200 77.735 77.025 77.360 +0.090 8,057 29,431 -1,444
Mar10 090929 77.610 77.815 77.545 77.600 +0.075 27 2,049 +1
Jun10 090929 77.915 77.915 77.915 77.915 +0.075 0 3 +0
Total Volume and Open Interest 8,084 31,483 -1,443
Australian Dollar(CME)
Dec09 090929 86.71 87.09 86.22 86.68 +0.15 70,867 104,091 +1,691
Mar10 090929 85.90 86.28 85.66 85.94 +0.14 55 194 +5
Jun10 090929 85.10 85.10 84.97 85.10 +0.13      
Total Volume and Open Interest 70,922 104,300 +1,696
British Pound(CME)
Dec09 090929 158.75 159.89 158.23 159.38 +0.70 108,450 92,734 -276
Mar10 090929 158.84 159.81 158.27 159.37 +0.68 17 127 -2
Jun10 090929 159.37 159.76 158.56 159.37 +0.64 1 27 +0
Total Volume and Open Interest 108,468 92,908 -278
Canadian Dollar(CME)
Dec09 090929 92.17 92.66 91.54 92.27 +0.27 55,599 70,694 -1,318
Mar10 090929 91.77 92.59 91.58 92.27 +0.27 118 1,323 -5
Jun10 090929 92.07 92.40 91.66 92.27 +0.28 5 306 +3
Sep10 090929 92.25 92.28 91.66 92.25 +0.28 15 372 +4
Total Volume and Open Interest 55,745 72,731 -1,311
Japanese Yen(CME)
Dec09 090929 111.57 111.64 110.70 110.94 -0.52 102,866 120,728 -987
Mar10 090929 111.20 111.67 110.83 111.02 -0.53 55 105 +11
Jun10 090929 111.17 111.70 111.17 111.17 -0.53 8 9 +8
Total Volume and Open Interest 102,929 120,863 -968
Swiss Franc(CME)
Dec09 090929 96.85 97.02 96.08 96.45 -0.29 45,750 48,555 -2,767
Mar10 090929 96.54 97.05 96.27 96.54 -0.30 35 97 +11
Jun10 090929 96.68 97.03 96.63 96.68 -0.30 14 5 +5
Total Volume and Open Interest 45,799 48,658 -2,751
EuroFX(CME)
Dec09 090929 146.11 146.46 145.21 145.68 -0.22 234,719 165,843 +1,532
Mar10 090929 145.55 146.38 145.23 145.66 -0.23 42 650 -3
Jun10 090929 145.66 146.22 145.53 145.66 -0.22 9 61 +8
Total Volume and Open Interest 234,770 166,560 +1,537
Mexican Peso(CME)
Oct09 090929 734.8 734.8 733.8 734.8 +1.0      
Nov09 090929 731.8 731.8 730.8 731.8 +1.0      
Total Volume and Open Interest 22,268 56,657 +2,243
Brazilian Real(CME)
Oct09 090929 557.65 557.65 557.60 557.65 +0.05      
Nov09 090929 554.70 554.70 554.70 554.70 unch      
Dec09 090929 552.30 552.30 552.00 552.00 -0.70 135 3,568 +134
Jan10 090929 548.55 548.55 548.40 548.55 +0.15      
Total Volume and Open Interest 135 3,568 +134
30-Year T-Bonds(CBOT)
Dec09 090929 121~200 121~270 120~280 121~200 +0~060 147,545 756,635 +16,213
Mar10 090929 120~190 120~310 120~090 120~290 +0~080 46 176 +18
Jun10 090929 119~210 119~210 119~210 119~210 unch 1 4 +1
Total Volume and Open Interest 147,592 756,815 +16,232
10-Year T-Notes(CBOT)
Dec09 090929 118~090 118~115 117~255 118~095 +0~035 466,912 1,134,355 +14,120
Mar10 090929 115~315 117~005 115~315 116~300 +0~030 34 34 +32
Jun10 090929 115~300 115~300 115~270 115~300 +0~030      
Total Volume and Open Interest 466,946 1,134,389 +14,152
5-Year T-Notes(CBOT)
Sep09 090929 117~000 117~023 116~114 117~020 -0~001 1,307 12,014 -290
Dec09 090929 115~127 116~001 115~084 115~121 unch 246,304 777,633 +634
Mar10 090929 115~121 115~121 115~121 115~121 unch      
Total Volume and Open Interest 247,611 789,647 +344
2 Year T-Notes(CBOT)
Sep09 090929 109~006 109~006 108~114 108~126 -0~007 2,545 18,417 -172
Dec09 090929 108~057 108~057 108~037 108~049 -0~006 161,468 754,467 +6,145
Mar10 090929 108~049 108~055 108~049 108~049 -0~006      
Total Volume and Open Interest 164,013 772,884 +5,973
Eurodollars(CME)
Dec09 090929 99.615 99.625 99.600 99.620 +0.010 109,501 990,942 +8,158
Mar10 090929 99.360 99.365 99.305 99.345 -0.010 134,448 967,883 -6,919
Jun10 090929 99.020 99.030 98.935 98.995 -0.025 154,193 815,680 +2,227
Sep10 090929 98.635 98.640 98.540 98.600 -0.035 132,854 681,083 +3,350
Dec10 090929 98.250 98.255 98.150 98.215 -0.035 190,294 816,638 +7,129
Mar11 090929 97.905 97.905 97.810 97.875 -0.030 116,641 471,296 -2,919
Jun11 090929 97.580 97.580 97.495 97.560 -0.025 112,641 459,133 +2,812
Sep11 090929 97.290 97.295 97.215 97.280 -0.020 83,624 284,410 -3,609
Dec11 090929 97.010 97.030 96.945 97.010 -0.015 53,721 214,218 -696
Mar12 090929 96.800 96.815 96.725 96.790 -0.010 44,544 160,212 -2,587
Jun12 090929 96.575 96.615 96.525 96.585 -0.005 41,614 139,124 -1,862
Sep12 090929 96.405 96.455 96.365 96.420 unch 31,612 85,640 +2,518
Dec12 090929 96.230 96.300 96.205 96.260 +0.005 9,142 52,036 -907
Mar13 090929 96.130 96.200 96.105 96.160 +0.010 7,485 57,195 +91
Jun13 090929 96.020 96.095 96.000 96.055 +0.015 9,640 37,832 +1,866
Sep13 090929 95.935 96.005 95.910 95.960 +0.015 8,847 46,397 +1,060
Dec13 090929 95.850 95.895 95.805 95.850 +0.015 3,381 28,619 +620
Mar14 090929 95.770 95.825 95.740 95.785 +0.015 2,369 24,025 -83
Total Volume and Open Interest 1,266,145 6,583,226 +12,252
30 Day Federal Funds(CBOT)
Sep09 090929 99.853 99.853 99.850 99.850 unch 2,986 37,124 -777
Oct09 090929 99.850 99.855 99.845 99.850 +0.005 3,951 52,539 +1,288
Nov09 090929 99.830 99.835 99.825 99.830 unch 4,073 65,027 -337
Dec09 090929 99.825 99.830 99.820 99.820 unch 4,375 62,482 -277
Jan10 090929 99.800 99.805 99.790 99.795 unch 3,637 49,175 +47
Feb10 090929 99.735 99.740 99.725 99.730 -0.005 3,541 57,883 -72
Total Volume and Open Interest 33,213 450,236 +2,218
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 090929 99.500 99.500 99.500 99.500 +0.005 1,400 1,908 +690
Mar10 090929 99.530 99.530 99.530 99.530 +0.005 0 814 +0
Jun10 090929 99.530 99.530 99.530 99.530 +0.015      
Sep10 090929 99.510 99.510 99.510 99.510 +0.010      
Dec10 090929 99.470 99.470 99.470 99.470 +0.010      
Mar11 090929 99.385 99.385 99.385 99.385 +0.010      
Jun11 090929 99.325 99.325 99.325 99.325 +0.010      
Sep11 090929 99.325 99.325 99.325 99.325 +0.010      
Dec11 090929 99.135 99.135 99.135 99.135 unch      
Mar12 090929 99.100 99.100 99.100 99.100 unch      
Total Volume and Open Interest 1,400 2,722 +690
3-Mth Euro-Yen(SGX)
Dec09 090929 99.50 99.50 99.50 99.50 unch 1,070 5,635 -456
Mar10 090929 99.53 99.53 99.53 99.53 unch 0 4,146 +0
Jun10 090929 99.53 99.53 99.53 99.53 unch 8 2,052 +0
Sep10 090929 99.51 99.51 99.51 99.51 unch 200 1,284 +0
Dec10 090929 99.47 99.47 99.47 99.47 unch 0 574 +0
Mar11 090929 99.39 99.39 99.39 99.39 unch 0 562 +0
Jun11 090929 99.33 99.33 99.33 99.33 unch 0 52 +0
Sep11 090929 99.33 99.33 99.33 99.33 unch 0 51 +0
Total Volume and Open Interest 1,278 15,828 -456
Japanese Gov't Bonds(SGX)
Dec09 090929 139.30 139.40 139.24 139.40 +0.10 1,350 14,568 +170
Mar10 090929 139.17 139.17 139.17 139.17 +0.10      
Jun10 090929 139.17 139.17 139.17 139.17 +0.10      
Total Volume and Open Interest 1,350 14,568 +170
Euro-Bund(EUREX)
Dec09 090929 121.58 121.84 121.25 121.74 +0.18 551,897 950,719 +2,968
Mar10 090929 121.26 121.50 121.10 121.45 +0.19 232 124 +0
Jun10 090929 121.14 121.14 121.14 121.14 +0.18 0 1 +0
Total Volume and Open Interest 552,129 950,844 +2,968
Euro-Bobl(EUREX)
Dec09 090929 115.46 115.55 115.24 115.51 +0.02 343,239 683,720 -14,779
Mar10 090929 115.27 115.27 115.27 115.27 +0.03 3 1,118 -3
Jun10 090929 114.81 114.81 114.81 114.81 +0.02      
Total Volume and Open Interest 343,242 684,838 -14,782
3-Mth Euribor(EUREX)
Sep09 090914 99.230 99.230 99.230 99.230 unch 5,624 14,192 -2,056
Dec09 090929 99.295 99.295 99.275 99.285 -0.015 2,553 12,554 -2,542
Mar10 090929 99.090 99.095 99.080 99.095 -0.025 198 5,433 +180
Total Volume and Open Interest 2,926 26,341 -2,404
Long Gilt(LIFFE)
Dec09 090929 118~01 118~13 117~25 118~10 +0~06 73,085 251,771 +4,319
Mar10 090929 116~20 116~20 116~20 116~20 +0~06      
Total Volume and Open Interest 73,085 251,771 -11,969
3-Mth Short Sterling(LIFFE)
Dec09 090929 99.49 99.51 99.39 99.41 -0.08 69,608 406,398 -577
Mar10 090929 99.22 99.23 99.07 99.10 -0.12 44,945 388,124 +385
Jun10 090929 98.74 98.76 98.58 98.63 -0.12 48,029 351,664 +1,811
Sep10 090929 98.20 98.23 98.04 98.10 -0.11 38,659 274,133 +1,784
Dec10 090929 97.67 97.70 97.51 97.58 -0.10 29,340 277,839 +2,281
Mar11 090929 97.23 97.25 97.07 97.15 -0.08 19,313 219,127 +4,881
Total Volume and Open Interest 282,529 2,358,998 +14,131
3-Mth Euribor(LIFFE)
Dec09 090929 99.295 99.300 99.270 99.285 -0.015 65,411 657,793 -4,443
Mar10 090929 99.110 99.120 99.065 99.095 -0.025 45,158 494,881 +1,934
Jun10 090929 98.810 98.825 98.750 98.790 -0.035 51,400 478,786 +3,228
Total Volume and Open Interest 400,639 3,104,371 +1,759
3-Mth Aus T-Bills(SFE)
Dec09 090929 96.30 96.31 96.15 96.18 -0.13 20,926 321,760 -6,025
Mar10 090929 95.67 95.68 95.50 95.56 -0.12 9,519 165,826 -3,840
Jun10 090929 95.17 95.18 95.01 95.08 -0.10 7,138 108,078 -1,331
Sep10 090929 94.80 94.82 94.67 94.73 -0.09 3,389 67,473 +202
Dec10 090929 94.59 94.59 94.46 94.49 -0.10 1,736 43,685 +215
Mar11 090929 94.39 94.39 94.29 94.31 -0.09 691 24,775 +339
Jun11 090929 94.12 94.19 94.12 94.14 -0.09 596 17,345 +281
Sep11 090929 94.05 94.05 93.98 93.98 -0.09 539 9,415 +407
Dec11 090929 93.84 93.85 93.84 93.85 -0.07 5 3,911 -38
Mar12 090929 93.73 93.73 93.73 93.73 -0.06 0 1,564 +0
Total Volume and Open Interest 44,539 764,409 -9,790
10-Year Aus T-Bonds(SFE)
Dec09 090929 94.77 94.80 94.69 94.72 -0.06 28,181 311,957 -5,339
Mar10 090929 94.72 94.72 94.72 94.72 -0.06      
Total Volume and Open Interest 28,181 311,957 -5,339
3-Year Aus T-Bonds(SFE)
Dec09 090929 95.18 95.20 95.03 95.07 -0.12 82,654 362,325 -12,441
Mar10 090929 95.08 95.08 95.07 95.07 -0.12 3 0 +0
Total Volume and Open Interest 82,657 362,325 -12,441
Gold(CMX)
Oct09 090929 990.5 995.7 984.7 993.1 +0.6 6,999 5,938 -3,453
Dec09 090929 992.6 997.2 986.1 994.4 +0.3 88,768 324,796 -3,508
Feb10 090929 994.1 998.0 987.3 995.5 +0.2 4,585 24,197 +1,971
Apr10 090929 993.9 999.1 991.7 996.5 +0.2 370 24,285 -64
Jun10 090929 997.6 997.8 991.4 997.8 +0.2 222 13,025 +56
Aug10 090929 997.6 999.3 997.6 999.3 +0.2 1 7,236 -1
Oct10 090929 1001.2 1001.2 1001.2 1001.2 +0.2 43 4,244 +39
Dec10 090929 1000.0 1003.5 998.0 1003.4 +0.3 99 12,703 -8
Feb11 090929 1006.1 1006.1 1006.1 1006.1 +0.4 0 1,019 +0
Apr11 090929 1009.2 1009.2 1009.2 1009.2 +0.5 0 447 +0
Jun11 090929 1012.6 1012.6 1012.6 1012.6 +0.6 120 9,649 +120
Total Volume and Open Interest 101,596 450,175 -4,844
Silver(CMX)
Dec09 090929 1622.0 1632.0 1601.0 1617.8 -1.7 20,118 92,156 +189
Mar10 090929 1625.0 1625.5 1608.0 1620.8 -1.7 1,740 13,596 -189
May10 090929 1622.6 1622.6 1622.6 1622.6 -1.7 26 2,348 +14
Jul10 090929 1627.0 1627.0 1624.4 1624.4 -1.9 12 3,175 -40
Sep10 090929 1625.0 1626.3 1625.0 1626.3 -1.9 3 2,923 +0
Dec10 090929 1629.5 1632.0 1629.5 1630.0 -1.7 47 3,317 -2
Mar11 090929 1634.5 1634.5 1634.5 1634.5 -1.6 0 37 +0
Total Volume and Open Interest 22,023 125,992 -45
Platinum(NYMEX)
Oct09 090929 1278.4 1283.3 1265.5 1270.9 -15.1 6,634 2,629 -4,064
Jan10 090929 1280.7 1287.5 1271.1 1278.2 -12.6 7,048 25,848 +3,124
Apr10 090929 1283.0 1283.6 1281.0 1283.6 -12.6 12 207 +11
Total Volume and Open Interest 13,694 28,684 -929
Palladium(NYMEX)
Dec09 090929 291.10 294.90 288.00 290.00 -3.90 1,461 19,912 -525
Mar10 090929 290.00 291.10 290.00 291.10 -3.85 5 254 +2
Jun10 090929 293.75 293.75 292.60 292.60 -3.85 0 1 +0
Total Volume and Open Interest 1,466 20,167 -807
Copper(CMX)
Dec09 090929 271.00 274.95 268.70 272.90 +0.20 14,090 81,730 -642
Mar10 090929 271.30 276.20 270.45 274.25 +0.25 475 14,595 +14
May10 090929 272.65 276.50 272.15 274.60 +0.30 10 2,410 +0
Jul10 090929 273.10 274.35 273.10 274.35 +0.35 0 2,006 -32
Sep10 090929 272.55 273.95 272.55 273.95 +0.45 1 1,494 -6
Total Volume and Open Interest 15,418 113,815 -1,829
DJIA Index(CBOT)
Dec09 090929 9730 9770 9670 9673 -55 649 12,223 +46
Mar10 090929 9708 9708 9615 9615 -54 11 841 +1
Jun10 090929 9558 9613 9558 9558 -55      
Sep10 090929 9503 9558 9503 9503 -55      
Total Volume and Open Interest 660 13,064 +47
E-mini DJIA Index(CBOT)
Sep09 090918 9800 9859 9745 9854 +55      
Dec09 090929 9731 9775 9670 9673 -55 118,407 70,389 +2,104
Mar10 090929 9672 9714 9615 9615 -54 74 210 +8
Jun10 090929 9558 9558 9558 9558 -55 0 2 +0
Total Volume and Open Interest 118,481 70,601 +2,112
S & P 500(CME)
Dec09 090929 1059.20 1065.50 1053.40 1054.80 -4.20 14,553 367,373 -1,561
Mar10 090929 1050.30 1057.50 1049.50 1050.30 -4.20 1 4,271 +1
Jun10 090929 1051.00 1053.70 1045.70 1046.30 -4.40 0 177 +0
Sep10 090929 1043.30 1050.70 1042.70 1043.30 -4.40      
Total Volume and Open Interest 14,554 371,826 -1,560
S & P 500 E-Mini(Globex)
Dec09 090929 1059.25 1065.75 1053.25 1054.75 -4.25 1,516,970 2,345,906 +33,164
Mar10 090929 1054.75 1061.00 1048.50 1050.25 -4.25 1,172 2,365 +654
Total Volume and Open Interest 1,518,145 2,348,284 +33,818
NASDAQ 100(CME)
Dec09 090929 1722.30 1731.00 1706.00 1715.50 -7.30 2,909 17,997 +1,636
Mar10 090929 1713.50 1714.80 1713.50 1713.50 -7.30 0 2 +0
Jun10 090929 1712.50 1713.80 1712.50 1712.50 -7.30      
Total Volume and Open Interest 2,909 17,999 +1,636
NASDAQ 100 E-Mini(Globex)
Dec09 090929 1722.50 1730.80 1706.80 1715.50 -7.30 251,261 327,414 +27,873
Mar10 090929 1720.00 1727.50 1706.00 1713.50 -7.30 35 91 +4
Total Volume and Open Interest 251,296 327,506 +27,876
S & P Midcap 400(CME)
Dec09 090929 692.00 697.00 690.00 691.60 +1.60 5 2,439 +0
Mar10 090929 689.60 689.60 689.50 689.60 +1.60      
Jun10 090929 687.60 687.60 687.50 687.60 +1.60      
Total Volume and Open Interest 5 2,439 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 090929 10175 10225 10085 10115 -130 18,773 32,296 -2,210
Mar10 090929 10140 10145 10140 10140 -130      
Total Volume and Open Interest 18,773 32,296 -2,210
Nikkei 225(SGX)
Dec09 090929 10025 10195 10005 10110 +75 117,222 164,744 +1,500
Mar10 090929 10115 10115 10115 10115 +65 0 517 +0
Jun10 090929 10150 10150 10150 10150 +80 0 320 +0
Total Volume and Open Interest 117,412 172,389 +1,500
CAC 40(EURONEXT)
Oct09 090929 3824.5 3845.5 3797.5 3815.5 -11.0 128,598 385,460 +17,692
Nov09 090929 3808.0 3815.0 3785.5 3801.0 -11.0 68 335 +15
Dec09 090929 3802.0 3814.5 3776.5 3793.0 -11.0 487 39,280 +21
Total Volume and Open Interest 129,153 426,527 +17,728
Hang Seng Index(HKFE)
Sep09 090929 20814 21051 20795 21013 +371 72,358 41,299 -21,024
Oct09 090929 20759 21085 20759 20915 +290 42,386 72,089 +20,351
Total Volume and Open Interest 115,076 118,222 -687
DAX(EUREX)
Sep09 090918 5720.0 5744.5 5702.5 5736.5 -1.0 174,565 53,021 -20,970
Dec09 090929 5734.0 5759.0 5690.5 5719.5 -2.5 177,177 167,994 +5,617
Mar10 090929 5726.0 5742.5 5696.0 5722.0 -2.5 812 5,423 +221
Total Volume and Open Interest 178,162 173,941 +5,937
FT-SE 100(EURONEXT)
Dec09 090929 5138.50 5156.50 5106.00 5133.50 unch 111,838 643,923 +8,623
Mar10 090929 5074.50 5086.50 5074.50 5086.50 +0.50 19 1,686 +13
Jun10 090929 5043.00 5064.00 5038.00 5043.50 +3.00 0 529 +0
Total Volume and Open Interest 111,857 646,138 +8,636
SPI 200(SFE)
Sep09 090917 4665.0 4722.0 4664.0 4691.0 +29.0 9,454 76,269 -102,815
Dec09 090929 4690.0 4779.0 4675.0 4757.0 +69.0 26,404 214,308 -23,437
Mar10 090929 4691.0 4751.0 4691.0 4746.0 +69.0 16 4,612 +12
Total Volume and Open Interest 26,420 220,481 -23,425
GSCI(CME)
Oct09 090929 441.00 447.00 440.00 444.00 -0.70 694 17,490 +168
Nov09 090929 446.90 453.00 446.00 450.30 -0.40 0 10 +0
Dec09 090929 453.00 459.00 453.00 457.00 unch 0 2 +0
Total Volume and Open Interest 694 17,502 +168
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