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 October 02, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091002 917.00 918.00 885.00 885.00 -33.00 76,084 232,642 -9,609
Jan10 091002 923.50 924.25 892.00 892.00 -32.25 19,677 83,845 +2,401
Mar10 091002 924.00 924.50 895.25 895.25 -29.50 6,990 34,760 +645
May10 091002 920.00 920.00 893.50 893.50 -27.25 3,983 25,592 +378
Jul10 091002 921.00 921.00 895.00 896.00 -25.50 10,157 30,958 -173
Aug10 091002 904.50 916.50 892.00 892.00 -24.50 53 357 +11
Sep10 091002 905.00 908.00 888.00 888.00 -20.00 41 186 +24
Nov10 091002 903.00 905.00 885.00 886.75 -16.75 3,250 31,127 -104
Jan11 091002 893.00 909.50 893.00 893.00 -16.50 4 214 +0
Mar11 091002 896.00 912.00 896.00 896.00 -16.00 0 45 +0
May11 091002 896.00 912.00 896.00 896.00 -16.00 0 2 +0
Jul11 091002 897.00 913.50 897.00 897.00 -16.50 3 21 +3
Aug11 091002 896.00 912.00 896.00 896.00 -16.00      
Sep11 091002 895.00 910.00 895.00 895.00 -15.00 0 2 +0
Total Volume and Open Interest 120,393 440,934 -6,441
Soybean Meal(CBOT)
Oct09 091002 284.00 284.40 272.00 272.00 -12.70 3,293 8,944 -968
Dec09 091002 280.50 280.60 267.50 267.80 -13.00 24,822 73,675 -63
Jan10 091002 277.50 277.90 266.20 266.20 -11.80 1,646 13,869 +157
Mar10 091002 274.10 274.10 264.00 264.00 -10.60 1,801 14,270 +92
May10 091002 270.20 270.60 261.50 261.50 -9.20 2,109 14,859 +834
Jul10 091002 270.40 271.10 262.00 262.20 -8.80 2,240 9,622 +98
Aug10 091002 269.70 271.30 262.90 262.90 -8.40 157 2,373 +32
Sep10 091002 269.40 270.00 262.20 262.20 -7.80 511 2,524 +66
Oct10 091002 264.90 264.90 258.20 258.20 -5.80 119 2,069 +2
Dec10 091002 263.50 264.10 258.10 258.20 -5.30 539 7,223 +256
Total Volume and Open Interest 37,240 150,055 +505
Soybean Oil(CBOT)
Oct09 091002 34.23 34.23 33.45 33.73 -0.52 6,944 4,265 -1,706
Dec09 091002 34.46 34.57 33.79 34.07 -0.52 35,363 123,751 +83
Jan10 091002 34.97 34.97 34.20 34.48 -0.53 7,020 32,141 +708
Mar10 091002 35.15 35.25 34.55 34.85 -0.52 5,216 17,020 +821
May10 091002 35.60 35.60 34.89 35.14 -0.52 1,349 10,100 -133
Jul10 091002 35.50 35.72 35.10 35.39 -0.52 1,124 10,357 +125
Aug10 091002 35.40 35.50 35.25 35.49 -0.51 63 886 -20
Sep10 091002 35.59 35.68 35.35 35.59 -0.50 11 564 +0
Oct10 091002 35.76 35.76 35.50 35.69 -0.49 21 484 +2
Dec10 091002 36.07 36.30 35.68 35.89 -0.49 103 9,841 -53
Total Volume and Open Interest 57,214 209,421 -173
Canola(WCE)
Nov09 091002 380.1 384.0 373.2 374.3 -7.9 9,415 56,578 -1,624
Jan10 091002 385.6 388.5 378.3 379.8 -8.4 5,277 40,607 +2,888
Mar10 091002 387.2 389.6 380.8 384.0 -7.7 259 3,237 +92
May10 091002 383.0 390.0 383.0 388.0 -7.8 222 879 +103
Jul10 091002 395.0 395.0 389.1 389.3 -11.6 69 1,089 +37
Total Volume and Open Interest 15,247 102,532 +1,498
Corn(CBOT)
Dec09 091002 339.25 340.50 331.75 333.50 -7.00 86,479 503,281 +1,802
Mar10 091002 351.75 353.25 344.50 346.50 -6.75 10,827 156,963 +1,361
May10 091002 360.00 362.00 354.00 355.50 -6.50 2,795 34,286 -29
Jul10 091002 369.25 372.25 362.00 363.75 -6.50 3,375 63,156 +279
Sep10 091002 377.50 377.75 370.25 372.25 -6.25 1,703 13,775 +866
Dec10 091002 388.00 389.00 380.75 382.75 -6.25 6,434 75,965 +1,091
Mar11 091002 400.00 400.75 392.50 394.50 -6.25 68 2,414 +56
May11 091002 402.75 409.00 402.75 402.75 -6.25 0 243 +0
Jul11 091002 413.00 414.50 407.00 408.25 -6.25 15 1,634 +12
Sep11 091002 399.25 406.00 399.25 399.25 -6.75 11 224 +0
Total Volume and Open Interest 111,793 858,550 +5,473
Wheat(CBOT)
Dec09 091002 451.50 454.00 439.25 441.25 -11.50 25,947 203,604 +464
Mar10 091002 471.75 473.25 459.00 460.75 -11.75 4,435 49,275 -188
May10 091002 482.50 483.00 472.00 473.50 -11.25 1,728 8,158 +46
Jul10 091002 495.00 497.50 483.75 485.50 -11.25 4,528 48,111 +922
Sep10 091002 506.75 510.50 499.50 500.00 -10.75 112 1,019 +7
Dec10 091002 532.75 535.50 524.00 525.25 -11.25 813 22,919 -120
Total Volume and Open Interest 37,738 334,509 +1,195
Wheat(KCBT)
Dec09 091002 468.25 471.00 458.50 459.50 -10.00 6,708 58,466 -156
Mar10 091002 483.75 487.00 475.00 475.50 -10.25 982 21,713 +315
May10 091002 495.00 497.50 486.75 486.75 -10.00 64 4,695 -10
Jul10 091002 506.00 509.50 498.25 498.25 -10.00 322 18,115 +38
Sep10 091002 518.50 521.25 509.75 509.75 -10.00 113 1,122 +48
Dec10 091002 536.00 538.50 528.00 528.00 -9.75 429 17,079 +44
Total Volume and Open Interest 8,652 121,431 +308
Wheat(MGE)
Dec09 091002 486.00 487.50 477.25 478.00 -9.75 3,070 21,532 -172
Mar10 091002 502.00 502.00 493.00 493.25 -10.50 746 9,941 -84
May10 091002 514.00 514.50 504.75 504.75 -9.75 723 3,651 +19
Jul10 091002 524.25 524.50 513.50 515.00 -9.50 758 6,796 +183
Sep10 091002 536.25 536.25 525.00 526.75 -8.50 147 1,898 +5
Total Volume and Open Interest 5,611 46,786 -179
Oats(CBOT)
Dec09 091002 224.50 226.25 216.25 220.50 -3.50 1,162 9,439 -168
Mar10 091002 238.50 239.25 230.75 234.00 -3.50 390 3,730 +96
May10 091002 242.50 246.00 242.50 242.50 -3.50 0 14 +0
Jul10 091002 252.00 255.00 252.00 252.00 -3.00 0 4 +0
Total Volume and Open Interest 1,556 13,192 -68
Rough Rice(CBOT)
Nov09 091002 13.25 13.28 13.10 13.10 -0.20 698 6,606 -111
Jan10 091002 13.50 13.53 13.36 13.36 -0.20 474 2,418 +163
Mar10 091002 13.66 13.80 13.61 13.61 -0.18 49 1,183 +32
May10 091002 13.86 14.05 13.86 13.86 -0.19 1 392 -1
Total Volume and Open Interest 1,346 11,239 +192
Live Cattle(CME)
Oct09 091002 84.100 84.150 82.900 82.950 -1.150 16,599 21,172 -7,485
Dec09 091002 84.700 84.950 83.900 84.000 -0.980 21,825 123,771 +2,167
Feb10 091002 85.200 85.400 84.430 84.535 -0.795 7,408 52,998 +954
Apr10 091002 87.285 87.450 86.500 86.635 -0.845 3,304 36,872 +1,376
Jun10 091002 83.750 84.000 83.285 83.350 -0.580 2,033 13,821 -284
Aug10 091002 84.550 84.600 84.180 84.250 -0.300 107 2,430 +78
Total Volume and Open Interest 51,472 254,533 -3,072
Feeder Cattle(CME)
Oct09 091002 95.035 95.035 93.500 93.550 -1.400 942 4,838 -223
Nov09 091002 94.750 95.150 93.550 93.580 -1.350 2,574 13,752 +93
Jan10 091002 95.950 95.950 94.650 94.680 -1.205 1,688 5,342 +321
Mar10 091002 96.400 96.550 95.580 95.850 -1.000 305 1,591 +139
Apr10 091002 97.000 97.800 96.800 96.850 -0.980 33 491 +17
May10 091002 98.500 98.500 97.680 97.885 -1.015 60 935 +8
Aug10 091002 99.400 99.500 98.980 99.400 -0.550 3 208 +3
Total Volume and Open Interest 5,605 27,157 +358
Lean Hogs(CME)
Oct09 091002 50.000 50.430 49.150 49.250 -0.180 4,034 11,723 -1,144
Dec09 091002 49.285 49.400 48.500 48.550 -0.080 13,386 72,635 +17
Feb10 091002 56.550 56.750 55.800 55.880 -0.155 3,026 29,681 +820
Apr10 091002 61.830 61.830 60.800 60.950 -0.230 1,553 15,581 +20
May10 091002 68.550 68.550 67.750 68.200 -0.200 10 936 +0
Jun10 091002 70.550 70.550 69.700 70.225 +0.075 568 9,688 +34
Jul10 091002 70.400 70.400 69.600 69.850 -0.200 71 2,356 +19
Aug10 091002 70.000 70.300 69.400 70.000 +0.100 86 1,599 +17
Total Volume and Open Interest 22,843 145,129 -162
Class III Milk(CME)
Oct09 091002 12.68 12.84 12.68 12.80 +0.08 86 3,694 -75
Nov09 091002 13.83 14.05 13.75 13.96 +0.21 218 4,019 +38
Dec09 091002 14.18 14.47 14.18 14.44 +0.26 172 4,016 +4
Jan10 091002 14.30 14.48 14.24 14.44 +0.20 100 1,836 -6
Feb10 091002 14.40 14.50 14.36 14.46 +0.10 49 1,246 +7
Total Volume and Open Interest 845 21,191 -3,668
Cocoa(ICE)
Dec09 091002 3083 3083 2975 3001 -91 7,574 58,794 -1,042
Mar10 091002 3100 3100 3000 3023 -93 2,859 36,033 +314
May10 091002 3074 3075 3010 3034 -92 554 11,266 +282
Jul10 091002 3020 3033 3010 3025 -96 22 4,557 -23
Sep10 091002 3020 3020 3014 3020 -101 9 3,735 +50
Dec10 091002 3028 3028 3028 3028 -101 15 2,055 -5
Mar11 091002 3023 3023 3023 3023 -96 350 4,552 +332
Total Volume and Open Interest 11,383 125,180 -92
Coffee "C"(ICE)
Dec09 091002 126.70 130.00 126.25 129.70 +3.00 9,276 60,051 -1,174
Mar10 091002 129.55 132.85 129.20 132.65 +3.05 919 19,009 -126
May10 091002 131.40 134.75 131.40 134.55 +3.05 247 9,569 +156
Jul10 091002 134.30 136.35 133.40 136.35 +3.00 114 3,007 +38
Sep10 091002 136.10 138.20 136.10 138.20 +3.00 108 3,537 -7
Dec10 091002 140.80 140.80 140.80 140.80 +2.95 92 2,085 -6
Total Volume and Open Interest 10,879 98,247 -1,002
Orange Juice(ICE)
Nov09 091002 93.20 93.70 92.35 92.80 +0.45 944 17,871 -876
Jan10 091002 96.00 97.00 95.90 96.20 +0.40 922 6,100 +428
Mar10 091002 99.65 99.65 99.45 99.65 +0.45 449 3,826 +301
May10 091002 103.50 103.50 102.95 102.95 +0.25 36 543 +35
Jul10 091002 105.95 105.95 105.95 105.95 +0.10 2 122 +0
Sep10 091002 107.70 107.70 107.70 107.70 +0.10 0 1 +0
Total Volume and Open Interest 2,353 28,645 -112
Sugar #11(ICE)
Mar10 091002 24.75 24.75 23.68 23.78 -0.86 41,422 373,307 +440
May10 091002 23.53 23.53 22.55 22.78 -0.71 13,495 87,412 +1,537
Jul10 091002 21.95 21.95 21.00 21.29 -0.62 8,898 119,170 +506
Oct10 091002 20.95 20.95 20.07 20.43 -0.48 2,780 83,704 -95
Mar11 091002 19.89 20.45 19.56 19.86 -0.44 1,468 46,366 +225
Total Volume and Open Interest 72,222 765,666 +2,529
London Cocoa(LCE)
Dec09 091002 2044 2048 1978 1988 -65 7,570 57,099 +103
Mar10 091002 2062 2062 1997 2008 -63 3,091 33,640 +16
May10 091002 2072 2078 2017 2028 -60 2,803 44,067 +389
Jul10 091002 2021 2022 1968 1976 -55 197 9,884 +88
Sep10 091002 2001 2001 1956 1971 -45 55 3,602 +23
Dec10 091002 1966 1966 1948 1956 -46 40 1,109 +30
Mar11 091002 1940 1960 1940 1949 -47 31 6,174 +9
Total Volume and Open Interest 5,036 151,872 -379
London Sugar(LCE)
Dec09 091002 604.70 606.30 588.00 589.80 -19.50 2,702 25,376 -583
Mar10 091002 624.00 625.70 608.00 609.60 -19.30 1,883 29,990 +794
May10 091002 604.00 604.30 590.20 594.10 -14.80 785 8,345 +273
Aug10 091002 575.90 575.90 560.20 566.20 -11.70 965 7,500 +438
Oct10 091002 545.00 546.20 534.00 541.10 -7.80 315 3,792 +124
Total Volume and Open Interest 6,650 75,954 +1,046
Cotton(ICE)
Oct09 091002 59.64 59.64 59.26 59.26 -0.58 4 31 -25
Dec09 091002 61.22 61.99 60.59 60.66 -0.68 7,038 102,476 -1,531
Mar10 091002 63.40 64.22 62.92 63.11 -0.45 769 30,630 +367
May10 091002 64.95 64.98 64.40 64.40 -0.47 44 3,310 -22
Jul10 091002 65.15 65.93 65.15 65.35 -0.49 42 4,021 +14
Oct10 091002 66.39 66.39 66.39 66.39 -0.35 4 70 +0
Total Volume and Open Interest 7,910 144,860 -1,195
Lumber(CME)
Nov09 091002 172.4 177.5 171.0 172.3 +0.6 1,337 5,919 -186
Jan10 091002 193.3 196.0 190.7 190.7 +0.2 1,070 4,875 +482
Mar10 091002 206.2 207.9 204.1 205.1 -0.8 23 163 +3
May10 091002 218.0 218.0 216.0 216.0 unch 10 27 +10
Total Volume and Open Interest 2,440 10,987 +309
Crude Oil(NYM)
Nov09 091002 70.35 70.69 68.32 69.95 -0.87 334,690 297,948 -2,142
Dec09 091002 70.58 70.90 68.74 70.33 -0.87 129,261 203,479 +7,106
Jan10 091002 71.08 71.27 69.26 70.78 -0.85 38,719 77,861 +2,700
Feb10 091002 71.43 71.56 69.85 71.23 -0.84 13,489 33,661 +1,700
Mar10 091002 72.30 72.30 70.34 71.68 -0.89 7,460 29,752 +675
Apr10 091002 71.95 72.21 70.82 72.17 -0.93 6,108 18,672 +1,176
May10 091002 73.09 73.09 71.96 72.69 -0.93 6,050 18,855 +948
Jun10 091002 72.92 73.40 72.00 73.21 -0.90 17,016 88,782 -288
Jul10 091002 72.73 73.66 72.73 73.62 -0.88 3,938 29,728 +617
Aug10 091002 74.23 74.23 73.70 73.96 -0.83 1,326 11,898 -38
Sep10 091002 73.62 74.31 73.62 74.31 -0.78 1,419 20,988 +228
Oct10 091002 74.65 74.65 74.65 74.65 -0.75 678 12,258 +16
Nov10 091002 75.01 75.01 75.01 75.01 -0.72 678 14,828 -60
Dec10 091002 75.55 75.61 74.01 75.36 -0.70 14,508 106,566 -190
Jan11 091002 75.56 75.56 75.56 75.56 -0.70 446 13,066 -275
Feb11 091002 75.75 75.75 75.75 75.75 -0.70 138 6,561 -83
Total Volume and Open Interest 578,887 1,202,912 +12,059
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091002 70.350 70.475 68.350 69.950 -0.875 17,378 5,526 -240
Dec09 091002 70.600 70.825 68.800 70.325 -0.875 717 967 +120
Jan10 091002 71.025 71.025 69.300 70.775 -0.850 22 205 -15
Feb10 091002 70.000 71.225 70.000 71.225 -0.850 1 112 +0
Mar10 091002 70.800 71.675 70.800 71.675 -0.900 0 46 +0
Apr10 091002 72.175 72.175 72.175 72.175 -0.925 0 2 +0
May10 091002 72.700 72.700 72.700 72.700 -0.925 0 2 +0
Jun10 091002 73.200 73.200 73.200 73.200 -0.900 0 8 +0
Jul10 091002 73.625 73.625 73.625 73.625 -0.875 0 1 +0
Total Volume and Open Interest 18,118 6,952 -135
Heating Oil(NYM)
Nov09 091002 181.99 182.00 176.03 179.68 -3.06 43,706 69,960 +1,658
Dec09 091002 184.01 184.20 179.09 182.58 -3.02 14,511 61,617 +3,529
Jan10 091002 185.57 186.61 182.40 185.75 -2.94 4,747 37,446 +313
Feb10 091002 189.73 189.73 184.60 188.17 -2.83 1,844 18,037 +227
Mar10 091002 189.68 190.26 186.31 189.79 -2.71 1,679 15,893 +132
Apr10 091002 191.07 191.17 190.23 190.77 -2.60 633 12,306 +113
May10 091002 190.25 191.92 190.25 191.92 -2.50 459 11,319 -116
Jun10 091002 191.85 193.17 191.85 193.17 -2.35 1,159 22,820 +142
Jul10 091002 194.60 194.92 194.60 194.92 -2.35 456 6,843 -14
Aug10 091002 196.98 197.02 196.70 197.02 -2.35 235 3,295 -29
Sep10 091002 197.85 199.32 197.85 199.32 -2.35 379 6,036 +131
Oct10 091002 199.65 201.67 199.65 201.67 -2.30 148 2,365 -7
Total Volume and Open Interest 71,556 310,315 +6,767
Gasoline(NYMEX)
Nov09 091002 174.99 175.15 170.14 174.09 -1.70 46,573 82,472 -1,199
Dec09 091002 175.90 175.90 171.68 175.26 -2.06 15,819 34,294 +482
Jan10 091002 177.84 178.10 174.40 177.54 -2.18 7,115 24,900 +983
Feb10 091002 177.82 179.82 176.83 179.82 -2.33 2,369 7,726 +112
Mar10 091002 180.22 182.19 179.67 182.18 -2.41 1,871 13,395 +317
Apr10 091002 194.45 194.66 194.45 194.66 -2.47 1,097 7,409 +139
May10 091002 193.89 196.00 193.15 195.76 -2.47 533 4,418 +127
Jun10 091002 196.80 196.80 194.00 196.51 -2.47 728 5,584 -33
Jul10 091002 195.05 196.81 194.15 196.81 -2.32 396 1,839 +244
Aug10 091002 196.46 196.46 196.46 196.46 -2.32 266 1,659 -14
Total Volume and Open Interest 77,105 191,983 +1,321
e-miNY RBOB Gasoline(NYM)
Nov09 091002 174.09 174.09 174.09 174.09 -1.70 0 3 +0
Dec09 091002 175.26 175.26 175.26 175.26 -2.06 0 4 +0
Jan10 091002 177.54 177.54 177.54 177.54 -2.18      
Feb10 091002 179.82 179.82 179.82 179.82 -2.33      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091002 4.450 4.728 4.351 4.718 +0.252 163,731 168,691 +4,761
Dec09 091002 5.325 5.528 5.200 5.522 +0.195 49,259 69,016 -140
Jan10 091002 5.637 5.819 5.512 5.816 +0.179 27,566 74,075 -2,806
Feb10 091002 5.657 5.880 5.590 5.872 +0.176 8,242 24,362 +125
Mar10 091002 5.619 5.828 5.550 5.824 +0.166 9,341 46,608 -637
Apr10 091002 5.616 5.810 5.553 5.802 +0.149 6,949 39,647 -552
May10 091002 5.619 5.843 5.598 5.840 +0.137 1,784 22,411 +543
Jun10 091002 5.749 5.925 5.685 5.925 +0.137 1,370 11,923 +265
Jul10 091002 5.785 6.020 5.785 6.020 +0.137 898 11,747 +139
Aug10 091002 5.950 6.110 5.880 6.110 +0.137 1,047 11,262 +410
Sep10 091002 5.950 6.180 5.950 6.174 +0.134 2,443 11,085 +1,062
Oct10 091002 6.122 6.338 6.106 6.330 +0.130 1,920 26,896 -768
Nov10 091002 6.528 6.705 6.528 6.705 +0.132 212 6,575 +109
Dec10 091002 6.897 7.065 6.870 7.055 +0.132 1,155 18,755 -124
Jan11 091002 7.152 7.283 7.152 7.283 +0.130 1,497 9,952 +313
Feb11 091002 7.197 7.263 7.197 7.263 +0.125 4 5,740 -1
Total Volume and Open Interest 280,470 675,394 +2,442
Brent Crude Oil(ICE)
Nov09 091002 68.65 68.74 66.74 68.07 -1.12 147,259 121,285 -8,143
Dec09 091002 69.35 69.48 67.54 68.86 -1.11 93,790 188,290 +10,432
Jan10 091002 70.01 70.26 68.26 69.57 -1.11 25,747 62,041 +1,741
Feb10 091002 70.83 70.83 68.95 70.26 -1.11 8,964 28,160 +1,437
Mar10 091002 71.02 71.29 70.17 70.93 -1.10 5,138 16,579 -199
Apr10 091002 71.69 71.97 71.01 71.62 -1.08 4,555 13,768 +39
May10 091002 72.14 72.50 71.67 72.30 -1.04 4,253 13,032 +446
Jun10 091002 72.98 73.25 71.76 72.93 -0.99 5,444 52,285 -289
Jul10 091002 73.30 73.46 73.30 73.46 -0.95 743 10,852 +183
Aug10 091002 73.90 73.90 73.90 73.90 -0.92 697 7,452 +6
Sep10 091002 74.30 74.31 74.30 74.31 -0.88 627 4,147 +21
Oct10 091002 74.68 74.68 74.68 74.68 -0.84 398 6,314 +10
Nov10 091002 74.97 74.97 74.97 74.97 -0.81 485 4,699 -15
Dec10 091002 75.27 75.45 73.94 75.26 -0.79 9,250 70,380 +356
Total Volume and Open Interest 310,743 691,512 +7,332
Gas Oil(ICE)
Oct09 091002 564.50 567.00 549.00 554.25 -8.75 34,224 70,612 -2,744
Nov09 091002 572.00 574.00 555.75 561.25 -9.25 59,256 99,676 +1,240
Dec09 091002 580.75 580.75 563.50 568.75 -9.00 30,598 84,515 -2,915
Jan10 091002 588.75 588.75 572.50 577.25 -9.00 10,653 53,444 -1,355
Feb10 091002 595.75 595.75 581.50 584.50 -8.75 1,465 25,423 +468
Mar10 091002 597.00 598.25 586.25 591.25 -8.50 1,561 26,710 +464
Apr10 091002 608.50 608.50 597.00 597.75 -8.25 973 15,946 +402
May10 091002 614.75 614.75 604.00 604.00 -8.00 829 15,578 +172
Jun10 091002 620.25 620.25 609.50 609.50 -7.75 1,720 39,061 +684
Jul10 091002 623.50 623.50 617.50 617.50 -7.50 570 12,435 +147
Total Volume and Open Interest 144,958 568,779 -2,721
Ethanol(CBOT)
Oct09 091002 1.870 1.879 1.870 1.876 +0.045 74 177 +5
Nov09 091002 1.710 1.750 1.710 1.748 +0.040 77 524 +42
Dec09 091002 1.708 1.720 1.690 1.705 +0.019 32 676 -48
Jan10 091002 1.699 1.700 1.699 1.699 +0.017 14 910 +11
Feb10 091002 1.675 1.690 1.664 1.687 +0.017 12 270 +2
Mar10 091002 1.680 1.685 1.680 1.682 +0.012 7 301 +0
Apr10 091002 1.670 1.670 1.670 1.670 unch 7 516 +5
May10 091002 1.660 1.680 1.660 1.665 +0.005 10 179 +10
Total Volume and Open Interest 277 5,011 +71
WTI Crude Oil(ICE)
Nov09 091002 70.10 70.32 68.34 69.95 -0.87 90,691 106,216 -3,289
Dec09 091002 70.62 70.66 68.75 70.33 -0.87 53,752 90,105 +1,975
Jan10 091002 70.96 70.97 69.26 70.78 -0.85 14,296 20,750 -918
Feb10 091002 71.00 71.28 69.78 71.23 -0.84 3,840 17,426 +334
Mar10 091002 71.38 71.68 70.31 71.68 -0.89 2,094 12,620 -154
Apr10 091002 71.95 72.17 71.34 72.17 -0.93 1,094 9,007 +106
May10 091002 72.49 72.82 71.87 72.69 -0.93 926 6,147 +60
Jun10 091002 72.99 73.35 72.23 73.21 -0.90 2,303 22,852 -67
Jul10 091002 73.60 73.62 73.59 73.62 -0.88 310 24,566 +54
Aug10 091002 73.96 73.96 73.96 73.96 -0.83 378 6,672 +311
Sep10 091002 74.31 74.31 74.31 74.31 -0.78 437 8,819 +177
Oct10 091002 74.65 74.65 74.65 74.65 -0.75 330 4,510 +0
Nov10 091002 75.01 75.01 75.01 75.01 -0.72 322 6,238 +28
Dec10 091002 75.23 75.40 74.15 75.36 -0.70 6,313 54,979 -750
Jan11 091002 75.56 75.56 75.56 75.56 -0.70 360 10,792 +0
Feb11 091002 75.75 75.75 75.75 75.75 -0.70 165 3,520 +160
Total Volume and Open Interest 179,110 478,547 -2,219
US Dollar Index(ICE)
Dec09 091002 77.505 77.720 76.865 77.215 -0.200 8,947 26,043 -1,802
Mar10 091002 77.780 77.780 77.200 77.470 -0.200 2 2,064 +0
Jun10 091002 77.785 77.785 77.785 77.785 -0.200 0 3 +0
Total Volume and Open Interest 8,949 28,110 -1,802
Australian Dollar(CME)
Dec09 091002 86.50 86.63 85.00 86.02 -0.53 95,630 107,049 -437
Mar10 091002 85.55 85.80 84.46 85.27 -0.52 52 267 +20
Jun10 091002 84.43 84.94 84.43 84.43 -0.51      
Total Volume and Open Interest 95,682 107,331 -417
British Pound(CME)
Dec09 091002 159.38 159.52 158.00 159.14 -0.32 118,425 105,096 +2,707
Mar10 091002 158.93 159.47 158.03 159.13 -0.32 97 187 +90
Jun10 091002 158.20 159.45 158.20 159.12 -0.33 90 116 +89
Total Volume and Open Interest 118,612 105,419 +2,886
Canadian Dollar(CME)
Dec09 091002 92.30 92.68 91.24 92.35 +0.11 74,827 73,886 -774
Mar10 091002 91.48 92.66 91.26 92.35 +0.12 60 1,331 +1
Jun10 091002 91.75 92.60 91.25 92.34 +0.12 5 308 +0
Sep10 091002 92.32 92.57 91.24 92.32 +0.12 4 373 +0
Total Volume and Open Interest 74,896 75,998 -773
Japanese Yen(CME)
Dec09 091002 111.68 112.91 111.22 111.63 +0.17 78,152 119,085 +1,422
Mar10 091002 111.85 112.96 111.33 111.71 +0.18 11 108 +1
Jun10 091002 112.30 112.83 111.67 111.84 +0.17 1 10 +1
Total Volume and Open Interest 78,164 119,224 +1,424
Swiss Franc(CME)
Dec09 091002 96.11 97.04 95.86 96.71 +0.63 47,515 42,159 -2,997
Mar10 091002 96.79 97.10 95.97 96.79 +0.63 0 97 +0
Jun10 091002 96.92 97.01 96.29 96.92 +0.63 0 5 +0
Total Volume and Open Interest 47,515 42,262 -2,997
EuroFX(CME)
Dec09 091002 145.39 146.47 144.79 145.87 +0.53 262,497 165,049 -7,881
Mar10 091002 145.24 146.41 144.77 145.83 +0.53 73 674 +14
Jun10 091002 145.80 146.16 145.02 145.80 +0.53 0 61 +0
Total Volume and Open Interest 262,570 165,790 -7,867
Mexican Peso(CME)
Oct09 091002 729.2 729.2 725.0 729.2 +4.2      
Nov09 091002 726.2 726.2 722.0 726.2 +4.2      
Total Volume and Open Interest 29,845 67,902 +5,361
Brazilian Real(CME)
Nov09 091002 560.85 560.85 557.30 560.85 +3.55      
Dec09 091002 552.50 558.90 552.50 558.05 +1.95 160 3,696 +136
Jan10 091002 554.45 554.45 551.35 554.45 +3.10      
Feb10 091002 551.65 551.65 548.50 551.65 +3.15      
Total Volume and Open Interest 160 3,697 +136
30-Year T-Bonds(CBOT)
Dec09 091002 122~250 123~250 122~050 122~090 -0~120 273,750 760,926 +14,098
Mar10 091002 122~050 122~270 121~200 121~220 -0~110 331 506 +279
Jun10 091002 121~010 121~010 120~130 120~130 -0~120 1 4 +0
Total Volume and Open Interest 274,082 761,436 +14,377
10-Year T-Notes(CBOT)
Dec09 091002 119~115 119~290 119~030 119~070 -0~015 1,156,105 1,181,575 +30,526
Mar10 091002 118~030 118~045 117~280 117~280 -0~010 116 525 +53
Jun10 091002 116~170 116~175 116~170 116~170 -0~005      
Total Volume and Open Interest 1,156,221 1,182,100 +30,579
5-Year T-Notes(CBOT)
Dec09 091002 116~100 117~010 116~074 116~084 -0~006 558,512 820,221 +27,279
Mar10 091002 115~064 115~070 115~064 115~064 -0~006      
Jun10 091002 114~044 114~050 114~044 114~044 -0~006      
Total Volume and Open Interest 558,512 820,221 +27,279
2 Year T-Notes(CBOT)
Dec09 091002 108~085 108~096 108~080 108~084 +0~002 257,439 812,585 +14,431
Mar10 091002 108~004 108~006 108~004 108~004 -0~002      
Jun10 091002 107~052 107~058 107~052 107~052 -0~006      
Total Volume and Open Interest 257,439 812,585 +14,431
Eurodollars(CME)
Dec09 091002 99.640 99.660 99.630 99.635 unch 182,434 981,652 +14,566
Mar10 091002 99.425 99.470 99.405 99.415 unch 216,279 983,567 +15,868
Jun10 091002 99.120 99.180 99.090 99.100 -0.005 285,073 823,132 +9,280
Sep10 091002 98.755 98.835 98.725 98.740 unch 289,993 673,477 -9,717
Dec10 091002 98.385 98.470 98.355 98.370 +0.005 367,503 821,599 +6,429
Mar11 091002 98.070 98.140 98.005 98.030 unch 250,396 492,379 +14,828
Jun11 091002 97.725 97.820 97.675 97.700 -0.010 175,502 473,238 +820
Sep11 091002 97.460 97.535 97.385 97.405 -0.020 125,347 291,134 +1,942
Dec11 091002 97.170 97.260 97.105 97.120 -0.030 55,660 221,072 +1,361
Mar12 091002 96.945 97.035 96.875 96.895 -0.030 47,357 161,758 -1,505
Jun12 091002 96.740 96.835 96.670 96.690 -0.030 38,635 135,476 +241
Sep12 091002 96.575 96.675 96.505 96.525 -0.030 29,174 87,058 +2,917
Dec12 091002 96.415 96.520 96.345 96.365 -0.030 11,526 52,981 +434
Mar13 091002 96.300 96.410 96.240 96.260 -0.030 12,203 55,826 +85
Jun13 091002 96.195 96.305 96.130 96.150 -0.030 8,299 38,672 +544
Sep13 091002 96.145 96.205 96.025 96.055 -0.030 8,684 44,601 -893
Dec13 091002 96.040 96.090 95.920 95.940 -0.030 5,113 28,373 +190
Mar14 091002 95.970 96.015 95.855 95.870 -0.030 4,890 24,781 +240
Total Volume and Open Interest 2,156,002 6,653,533 +57,502
30 Day Federal Funds(CBOT)
Oct09 091002 99.865 99.875 99.860 99.860 unch 4,940 51,560 -1,238
Nov09 091002 99.850 99.855 99.835 99.840 -0.005 3,840 63,926 -237
Dec09 091002 99.850 99.855 99.825 99.835 -0.005 4,012 62,551 +889
Jan10 091002 99.820 99.825 99.795 99.805 -0.010 9,155 56,216 +1,807
Feb10 091002 99.750 99.770 99.735 99.745 unch 20,198 68,890 +4,063
Mar10 091002 99.700 99.730 99.690 99.700 +0.005 15,776 39,861 +6,686
Total Volume and Open Interest 78,685 444,097 +11,606
30 Day Fed Funds(e-CBOT)
Oct09 090519 99.735 99.745 99.730 99.745 unch 3,561 31,388  
Nov09 090519 99.690 99.700 99.690 99.700 unch 4,182 50,156  
Dec09 090519 99.655 99.670 99.655 99.670 unch 2,601 26,684  
Jan10 090519 99.600 99.615 99.595 99.615 unch 2,329 25,494  
Feb10 090519 99.505 99.520 99.500 99.515 unch 3,201 23,868  
Mar10 090519 99.440 99.455 99.435 99.450 unch 400 6,491  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec09 091002 99.465 99.510 99.465 99.465 -0.040 1,368 3,145 +1,237
Mar10 091002 99.550 99.550 99.550 99.550 +0.010 0 814 +0
Jun10 091002 99.555 99.555 99.555 99.555 +0.010      
Sep10 091002 99.530 99.530 99.530 99.530 +0.015      
Dec10 091002 99.465 99.465 99.465 99.465 +0.010      
Mar11 091002 99.420 99.420 99.420 99.420 +0.050      
Jun11 091002 99.345 99.345 99.345 99.345 +0.035      
Sep11 091002 99.345 99.345 99.345 99.345 +0.035      
Dec11 091002 99.130 99.130 99.130 99.130 +0.010      
Mar12 091002 99.095 99.095 99.095 99.095 +0.010      
Total Volume and Open Interest 1,368 3,959 +1,237
3-Mth Euro-Yen(SGX)
Dec09 091002 99.50 99.51 99.50 99.51 +0.01 428 5,288 -109
Mar10 091002 99.54 99.54 99.54 99.54 +0.01 333 4,368 +0
Jun10 091002 99.54 99.54 99.54 99.54 +0.01 160 2,169 +0
Sep10 091002 99.53 99.53 99.53 99.53 +0.01 432 1,624 +0
Dec10 091002 99.47 99.47 99.47 99.47 +0.01 46 703 +0
Mar11 091002 99.39 99.39 99.39 99.39 +0.01 0 562 +0
Jun11 091002 99.32 99.32 99.32 99.32 +0.01 0 52 +0
Sep11 091002 99.32 99.32 99.32 99.32 +0.01 0 51 +0
Total Volume and Open Interest 1,399 16,289 -109
Japanese Gov't Bonds(SGX)
Dec09 091002 139.38 139.71 139.30 139.67 +0.32 1,466 17,159 +1,157
Mar10 091002 139.44 139.44 139.44 139.44 +0.32      
Jun10 091002 139.44 139.44 139.44 139.44 +0.32      
Total Volume and Open Interest 1,466 17,159 +1,157
Euro-Bund(EUREX)
Dec09 091002 122.62 122.97 122.49 122.67 +0.35 1,045,393 987,297 +29,051
Mar10 091002 122.40 122.77 122.33 122.48 +0.35 27 557 +4
Jun10 091002 122.07 122.07 122.07 122.07 +0.35 0 1 +0
Total Volume and Open Interest 1,045,420 987,855 +29,055
Euro-Bobl(EUREX)
Dec09 091002 116.02 116.15 115.87 115.97 +0.13 558,580 691,480 +15,577
Mar10 091002 115.78 115.78 115.78 115.78 +0.13 11 1,130 +10
Jun10 091002 115.27 115.27 115.27 115.27 +0.13      
Total Volume and Open Interest 558,591 692,610 +15,587
3-Mth Euribor(EUREX)
Dec09 091002 99.260 99.265 99.250 99.260 +0.015 223 12,866 -21
Mar10 091002 99.095 99.095 99.080 99.090 +0.015 88 5,335 -37
Jun10 091002 98.800 98.825 98.770 98.815 +0.020 11 4,762 -2
Total Volume and Open Interest 360 26,492 -56
Long Gilt(LIFFE)
Dec09 091002 119~30 120~11 119~24 119~29 +0~17 144,039 265,289 +13,223
Mar10 091002 118~08 118~08 118~08 118~08 +0~17      
Total Volume and Open Interest 144,039 265,289 +13,223
3-Mth Short Sterling(LIFFE)
Dec09 091002 99.44 99.45 99.41 99.44 unch 82,391 348,929 -3,817
Mar10 091002 99.21 99.23 99.17 99.19 -0.01 103,986 379,418 -1,231
Jun10 091002 98.79 98.84 98.74 98.78 +0.01 123,366 364,789 +17,558
Sep10 091002 98.30 98.37 98.26 98.30 +0.03 115,115 294,849 -2,577
Dec10 091002 97.80 97.89 97.76 97.81 +0.04 89,650 278,345 +11,264
Mar11 091002 97.39 97.48 97.35 97.39 +0.03 63,533 232,350 +952
Total Volume and Open Interest 671,502 2,375,187 +28,519
3-Mth Euribor(LIFFE)
Dec09 091002 99.250 99.270 99.240 99.260 +0.015 123,520 657,285 +7,377
Mar10 091002 99.090 99.105 99.050 99.090 +0.015 113,435 499,381 +1,951
Jun10 091002 98.810 98.840 98.765 98.815 +0.020 129,749 485,570 +8,144
Total Volume and Open Interest 838,581 3,111,751 +29,992
3-Mth Aus T-Bills(SFE)
Dec09 091002 96.10 96.15 96.07 96.14 +0.04 14,551 316,077 -254
Mar10 091002 95.44 95.53 95.42 95.53 +0.08 9,080 171,544 +1,430
Jun10 091002 95.01 95.16 94.99 95.15 +0.12 9,149 104,440 -2,692
Sep10 091002 94.67 94.85 94.65 94.83 +0.15 8,921 70,300 +584
Dec10 091002 94.46 94.62 94.44 94.61 +0.16 4,504 46,724 +1,509
Mar11 091002 94.30 94.46 94.27 94.44 +0.16 756 25,417 +2
Jun11 091002 94.17 94.32 94.17 94.30 +0.17 373 17,566 +75
Sep11 091002 94.11 94.19 94.07 94.19 +0.21 575 9,838 +355
Dec11 091002 93.95 94.07 93.95 94.07 +0.22 172 3,911 +0
Mar12 091002 93.94 93.97 93.94 93.97 +0.23 55 1,719 +50
Total Volume and Open Interest 48,163 768,120 +1,076
10-Year Aus T-Bonds(SFE)
Dec09 091002 94.64 94.83 94.62 94.83 +0.18 43,495 336,044 +3,688
Mar10 091002 94.83 94.83 94.83 94.83 +0.18      
Total Volume and Open Interest 43,495 336,044 +3,688
3-Year Aus T-Bonds(SFE)
Dec09 091002 94.99 95.20 94.96 95.20 +0.20 107,871 440,326 +24,815
Mar10 091002 95.20 95.20 95.20 95.20 +0.20      
Total Volume and Open Interest 107,871 440,326 +24,815
Gold(CMX)
Oct09 091002 998.8 1007.3 986.8 1003.2 +3.7 213 611 -2,014
Dec09 091002 999.0 1008.8 987.0 1004.3 +3.6 113,352 321,313 -7,361
Feb10 091002 1002.0 1009.4 989.0 1005.4 +3.6 2,247 26,434 -876
Apr10 091002 1003.0 1010.0 989.3 1006.4 +3.6 755 24,808 +186
Jun10 091002 1004.3 1012.2 993.8 1007.6 +3.6 114 13,048 -70
Aug10 091002 1002.0 1011.7 996.4 1009.0 +3.6 104 7,586 +32
Oct10 091002 1010.8 1010.8 1010.8 1010.8 +3.6 307 4,383 +130
Dec10 091002 1007.3 1015.1 996.3 1012.9 +3.6 2,363 11,094 -1,759
Feb11 091002 1015.4 1015.4 1015.4 1015.4 +3.6 0 1,019 +0
Apr11 091002 1018.3 1018.3 1018.3 1018.3 +3.6 0 447 +0
Jun11 091002 1021.6 1021.6 1021.6 1021.6 +3.6 200 9,302 -200
Aug11 091002 1025.3 1025.3 1025.3 1025.3 +3.6      
Total Volume and Open Interest 120,796 441,822 -12,888
Silver(CMX)
Dec09 091002 1636.0 1649.5 1592.0 1623.0 -21.0 28,648 91,568 -728
Mar10 091002 1637.0 1644.5 1595.0 1625.9 -21.0 1,877 16,349 +480
May10 091002 1650.0 1650.0 1626.0 1627.5 -21.0 1,724 2,378 -855
Jul10 091002 1623.5 1629.2 1623.5 1629.2 -21.0 962 3,111 -25
Sep10 091002 1630.9 1630.9 1630.9 1630.9 -21.0 25 2,371 +0
Dec10 091002 1649.5 1654.5 1624.0 1634.2 -21.0 387 3,058 +152
Mar11 091002 1638.0 1638.0 1638.0 1638.0 -21.2 0 37 +0
Total Volume and Open Interest 33,863 126,714 -958
Platinum(NYMEX)
Oct09 091002 1278.0 1279.0 1270.3 1275.6 -6.4 38 201 -133
Jan10 091002 1284.2 1288.5 1266.4 1283.4 -5.9 1,600 28,443 +408
Apr10 091002 1288.4 1288.4 1288.4 1288.4 -5.8 49 286 +3
Total Volume and Open Interest 1,687 28,930 +278
Palladium(NYMEX)
Dec09 091002 292.95 299.50 291.00 298.20 +5.25 1,282 19,935 -316
Mar10 091002 293.00 300.55 293.00 299.30 +5.35 0 265 -1
Jun10 091002 300.75 300.75 300.75 300.75 +5.30 0 5 +0
Total Volume and Open Interest 1,282 20,205 -317
Copper(CMX)
Dec09 091002 271.80 272.50 264.00 268.15 -5.55 22,428 83,254 -448
Mar10 091002 273.30 273.50 265.70 269.55 -5.50 919 15,188 +165
May10 091002 267.80 271.05 267.60 269.95 -5.45 171 2,547 +70
Jul10 091002 270.15 270.15 269.95 269.95 -5.35 9 2,013 +2
Sep10 091002 269.00 269.75 269.00 269.75 -5.25 12 1,494 +0
Total Volume and Open Interest 24,520 115,085 -731
DJIA Index(CBOT)
Dec09 091002 9465 9465 9338 9435 -36 1,672 12,349 +5
Mar10 091002 9353 9376 9300 9376 -36 19 840 +3
Jun10 091002 9320 9356 9320 9320 -36      
Sep10 091002 9265 9301 9265 9265 -36      
Total Volume and Open Interest 1,691 13,189 +8
E-mini DJIA Index(CBOT)
Dec09 091002 9462 9470 9336 9435 -36 188,086 70,761 -2,098
Mar10 091002 9313 9403 9296 9376 -36 45 203 +5
Jun10 091002 9320 9320 9320 9320 -36 1 2 +0
Sep10 091002 9265 9265 9265 9265 -36      
Total Volume and Open Interest 188,132 70,966 -2,093
S & P 500(CME)
Dec09 091002 1027.00 1027.60 1012.10 1021.70 -5.70 30,038 374,412 +6,867
Mar10 091002 1014.50 1021.00 1010.80 1017.10 -5.70 62 4,286 +10
Jun10 091002 1013.20 1016.90 1006.90 1013.20 -5.70 0 181 +0
Sep10 091002 1010.20 1013.90 1003.90 1010.20 -5.70      
Total Volume and Open Interest 30,100 378,884 +6,877
S & P 500 E-Mini(Globex)
Dec09 091002 1027.00 1027.75 1012.00 1021.75 -5.75 2,761,051 2,333,339 +10,709
Mar10 091002 1020.00 1021.75 1007.25 1017.00 -5.75 1,547 2,732 +108
Total Volume and Open Interest 2,762,598 2,336,084 +10,817
NASDAQ 100(CME)
Dec09 091002 1667.50 1675.00 1649.80 1662.30 -8.20 3,721 17,202 -1,072
Mar10 091002 1670.00 1670.00 1659.50 1660.30 -8.20 1 5 +1
Jun10 091002 1659.30 1659.30 1658.50 1659.30 -8.20      
Total Volume and Open Interest 3,722 17,207 -1,071
NASDAQ 100 E-Mini(Globex)
Dec09 091002 1669.80 1674.80 1649.80 1662.30 -8.20 405,570 315,410 -5,668
Mar10 091002 1666.00 1672.00 1648.30 1660.30 -8.20 75 119 +19
Total Volume and Open Interest 405,645 315,530 -5,649
S & P Midcap 400(CME)
Dec09 091002 662.50 667.50 659.50 661.50 -9.20 402 2,507 -17
Mar10 091002 659.50 660.70 659.50 659.50 -9.20      
Jun10 091002 657.50 658.70 657.50 657.50 -9.20      
Total Volume and Open Interest 402 2,507 -17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091002 9795 9820 9600 9735 -110 13,452 30,235 -1,102
Mar10 091002 9760 9770 9760 9760 -110      
Total Volume and Open Interest 13,452 30,235 -1,102
Nikkei 225(SGX)
Dec09 091002 9995 10020 9710 9745 -240 77,982 176,649 +5,364
Mar10 091002 9765 9765 9765 9765 -240 0 556 +39
Jun10 091002 9780 9780 9780 9780 -245 0 321 +0
Total Volume and Open Interest 78,083 185,393 +6,421
CAC 40(EURONEXT)
Oct09 091002 3693.5 3696.5 3626.5 3648.5 -71.5 156,459 439,111 +31,553
Nov09 091002 3671.5 3671.5 3614.0 3634.0 -71.5 16 1,430 -5
Dec09 091002 3669.5 3674.5 3617.0 3627.5 -70.0 505 39,548 +265
Total Volume and Open Interest 156,980 481,541 +31,813
Hang Seng Index(HKFE)
Oct09 091002 20212 20428 20200 20261 -634 53,052 78,236 -282
Nov09 091002 20208 20371 20168 20213 -617 129 298  
Dec09 091002 20766 20766 20180 20210 -629 154 4,570 -20
Total Volume and Open Interest 53,350 83,150 -21,711
DAX(EUREX)
Dec09 091002 5522.0 5538.0 5443.5 5484.0 -75.5 203,795 165,667 -5,723
Mar10 091002 5527.0 5535.5 5450.0 5486.5 -75.5 492 5,510 +153
Jun10 091002 5534.5 5544.0 5470.0 5493.5 -76.0 325 645 -245
Total Volume and Open Interest 204,612 171,822 -5,815
FT-SE 100(EURONEXT)
Dec09 091002 4980.50 5001.50 4922.50 4966.00 -57.00 133,907 627,715 -4,174
Mar10 091002 4944.50 4951.00 4884.50 4918.50 -57.50 64 4,141 +32
Jun10 091002 4896.50 4896.50 4875.50 4875.50 -57.50 0 540 +0
Total Volume and Open Interest 133,971 632,396 -4,142
SPI 200(SFE)
Dec09 091002 4717.0 4731.0 4605.0 4609.0 -111.0 32,584 219,629 +4,027
Mar10 091002 4718.0 4718.0 4597.0 4597.0 -112.0 31 4,621 +7
Jun10 091002 4617.0 4617.0 4617.0 4617.0 -100.0 0 1,409 +0
Total Volume and Open Interest 32,615 225,829 +4,034
GSCI(CME)
Oct09 091002 450.50 456.00 447.40 452.50 -7.25 509 17,595 +27
Nov09 091002 456.50 462.50 454.00 459.10 -7.40 75 85 +75
Dec09 091002 462.00 469.00 460.00 466.00 -7.00      
Total Volume and Open Interest 584 17,680 +102
Reuters CCI(ICE)
Nov09 090519 424.50 424.50 424.50 424.50 unch 0 4  
Jan10 090519 430.00 430.00 430.00 430.00 unch 0 11  
Total Volume and Open Interest 1 197  
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