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 Mon October 05, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091005 883.25 897.75 878.75 885.00 unch 105,374 234,254 +1,612
Jan10 091005 889.50 903.50 885.50 890.75 -1.25 27,634 85,891 +2,046
Mar10 091005 895.25 905.50 889.00 890.75 -4.50 9,458 34,835 +75
May10 091005 893.50 904.50 888.50 890.50 -3.00 5,732 25,293 -299
Jul10 091005 894.00 907.50 891.00 894.25 -1.75 12,024 32,448 +1,490
Aug10 091005 890.00 903.00 890.00 890.00 -2.00 95 365 +8
Sep10 091005 890.00 898.00 887.00 887.00 -1.00 95 187 +1
Nov10 091005 882.50 898.50 878.00 887.00 +0.25 11,094 32,473 +1,346
Jan11 091005 890.00 893.00 890.00 893.00 unch 0 214 +0
Mar11 091005 895.00 896.00 895.00 895.00 -1.00 0 45 +0
May11 091005 896.00 896.00 896.00 896.00 unch 0 2 +0
Jul11 091005 897.25 897.25 897.00 897.25 +0.25 0 21 +0
Aug11 091005 896.00 896.00 896.00 896.00 unch      
Sep11 091005 895.00 895.00 895.00 895.00 unch 0 2 +0
Total Volume and Open Interest 171,536 447,229 +6,295
Soybean Meal(CBOT)
Oct09 091005 272.00 277.50 271.00 275.50 +3.50 3,464 7,763 -1,181
Dec09 091005 268.00 273.30 266.10 270.50 +2.70 34,632 77,355 +3,680
Jan10 091005 266.50 270.90 265.00 267.90 +1.70 3,050 14,441 +572
Mar10 091005 263.80 268.50 262.00 265.40 +1.40 2,517 14,165 -105
May10 091005 261.30 266.10 260.00 263.00 +1.50 2,106 15,365 +506
Jul10 091005 262.00 266.50 261.10 263.70 +1.50 2,528 10,043 +421
Aug10 091005 264.30 267.20 264.00 264.50 +1.60 372 2,494 +121
Sep10 091005 262.00 266.60 262.00 264.00 +1.80 258 2,579 +55
Oct10 091005 259.50 263.00 259.50 260.20 +2.00 109 2,123 +54
Dec10 091005 259.00 264.50 258.50 260.70 +2.50 590 7,400 +177
Total Volume and Open Interest 49,626 154,355 +4,300
Soybean Oil(CBOT)
Oct09 091005 33.50 33.83 33.50 33.53 -0.20 6,119 2,913 -1,352
Dec09 091005 33.90 34.19 33.71 33.85 -0.22 37,793 122,746 -1,005
Jan10 091005 34.14 34.53 34.14 34.26 -0.22 4,141 32,347 +206
Mar10 091005 34.48 34.87 34.48 34.61 -0.24 2,315 17,300 +280
May10 091005 35.01 35.14 34.81 34.88 -0.26 1,308 10,265 +165
Jul10 091005 35.11 35.40 35.01 35.11 -0.28 1,186 10,629 +272
Aug10 091005 35.38 35.38 35.15 35.21 -0.28 24 888 +2
Sep10 091005 35.41 35.41 35.29 35.31 -0.28 23 572 +8
Oct10 091005 35.41 35.69 35.41 35.41 -0.28 3 484 +0
Dec10 091005 35.52 35.99 35.50 35.61 -0.28 358 9,770 -71
Total Volume and Open Interest 53,270 207,926 -1,495
Canola(WCE)
Nov09 091005 374.6 376.0 370.1 371.2 -3.1 7,988 57,877 +1,299
Jan10 091005 379.2 381.0 375.6 376.2 -3.6 2,523 41,246 +639
Mar10 091005 382.8 383.1 379.5 380.7 -3.3 332 3,422 +185
May10 091005 387.1 387.1 384.7 384.7 -3.3 202 1,081 +202
Jul10 091005 389.3 389.3 385.7 385.7 -3.6 13 1,098 +9
Total Volume and Open Interest 11,058 104,866 +2,334
Corn(CBOT)
Dec09 091005 332.75 350.00 327.50 341.50 +8.00 89,988 506,770 +3,489
Mar10 091005 345.50 362.00 341.00 354.25 +7.75 19,600 160,991 +4,028
May10 091005 354.50 371.00 350.00 363.25 +7.75 1,808 34,460 +174
Jul10 091005 363.00 379.25 358.00 371.00 +7.25 8,279 63,713 +557
Sep10 091005 371.50 385.50 370.00 379.50 +7.25 3,529 15,019 +1,244
Dec10 091005 381.00 397.00 378.00 389.75 +7.00 2,875 76,320 +355
Mar11 091005 400.00 407.25 400.00 401.25 +6.75 26 2,427 +13
May11 091005 409.25 409.25 402.75 409.25 +6.50 0 243 +0
Jul11 091005 411.75 415.00 408.25 415.00 +6.75 34 1,635 +1
Sep11 091005 404.25 404.25 399.25 404.25 +5.00 19 234 +10
Total Volume and Open Interest 126,206 868,438 +9,888
Wheat(CBOT)
Dec09 091005 441.25 452.00 439.25 442.75 +1.50 27,474 201,885 -1,719
Mar10 091005 461.50 471.75 459.75 462.25 +1.50 3,742 49,805 +530
May10 091005 472.75 483.50 472.50 474.50 +1.00 757 8,156 -2
Jul10 091005 485.00 495.00 484.50 486.50 +1.00 3,453 48,473 +362
Sep10 091005 503.25 509.25 500.00 501.00 +1.00 38 1,015 -4
Dec10 091005 525.00 534.00 525.00 526.25 +1.00 1,295 22,637 -282
Total Volume and Open Interest 36,849 333,413 -1,096
Wheat(KCBT)
Dec09 091005 459.00 471.50 458.50 461.75 +2.25 6,947 58,973 +507
Mar10 091005 475.00 487.00 475.00 477.25 +1.75 1,471 21,474 -239
May10 091005 489.25 497.50 486.75 488.75 +2.00 117 4,732 +37
Jul10 091005 502.00 509.00 498.00 500.25 +2.00 854 18,168 +53
Sep10 091005 509.00 520.50 509.00 511.75 +2.00 52 1,131 +9
Dec10 091005 530.25 538.00 527.25 529.25 +1.25 428 16,954 -125
Total Volume and Open Interest 9,876 121,680 +249
Wheat(MGE)
Dec09 091005 477.25 490.75 477.00 481.00 +3.00 2,174 20,944 -588
Mar10 091005 493.00 505.25 493.00 495.50 +2.25 469 9,982 +41
May10 091005 507.75 515.75 505.25 506.00 +1.25 130 3,628 -23
Jul10 091005 519.50 525.75 515.25 515.75 +0.75 251 6,866 +70
Sep10 091005 528.75 536.75 526.50 526.75 unch 53 1,883 -15
Total Volume and Open Interest 3,148 46,283 -503
Oats(CBOT)
Dec09 091005 218.00 226.75 217.25 222.00 +1.50 1,245 9,349 -90
Mar10 091005 234.00 238.75 234.00 235.50 +1.50 53 3,759 +29
May10 091005 244.00 244.00 242.50 244.00 +1.50 0 14 +0
Jul10 091005 253.50 253.50 252.00 253.50 +1.50 0 4 +0
Total Volume and Open Interest 1,318 13,151 -41
Rough Rice(CBOT)
Nov09 091005 13.10 13.19 13.06 13.13 +0.03 480 6,657 +51
Jan10 091005 13.34 13.46 13.34 13.39 +0.03 178 2,547 +129
Mar10 091005 13.68 13.68 13.58 13.64 +0.03 71 1,245 +62
May10 091005 13.88 13.88 13.86 13.88 +0.02 0 392 +0
Total Volume and Open Interest 767 11,507 +268
Live Cattle(CME)
Oct09 091005 82.980 83.100 82.430 82.680 -0.270 10,954 20,657 -515
Dec09 091005 83.980 84.500 83.730 83.900 -0.100 18,627 123,320 -451
Feb10 091005 84.150 84.885 84.150 84.535 unch 7,281 53,298 +300
Apr10 091005 86.250 86.785 86.250 86.500 -0.135 3,829 38,169 +1,297
Jun10 091005 83.150 83.580 83.080 83.285 -0.065 851 14,010 +189
Aug10 091005 83.930 84.450 83.930 84.350 +0.100 189 2,494 +64
Total Volume and Open Interest 41,762 255,423 +890
Feeder Cattle(CME)
Oct09 091005 93.680 93.750 93.100 93.350 -0.200 754 4,753 -85
Nov09 091005 93.600 93.750 93.000 93.300 -0.280 1,715 13,986 +234
Jan10 091005 94.680 94.750 94.050 94.230 -0.450 945 5,345 +3
Mar10 091005 95.650 95.700 95.000 95.285 -0.565 356 1,755 +164
Apr10 091005 96.900 96.950 96.035 96.350 -0.500 14 502 +11
May10 091005 97.900 97.900 97.300 97.430 -0.455 61 968 +33
Aug10 091005 99.480 99.500 98.800 98.800 -0.600 1 206 -2
Total Volume and Open Interest 3,846 27,515 +358
Lean Hogs(CME)
Oct09 091005 49.050 49.250 48.785 49.050 -0.200 1,872 11,453 -270
Dec09 091005 48.350 48.350 47.430 47.600 -0.950 8,573 73,092 +457
Feb10 091005 55.850 55.850 54.500 54.750 -1.130 1,604 30,107 +426
Apr10 091005 60.800 60.800 60.000 60.200 -0.750 863 15,909 +328
May10 091005 67.035 67.400 67.035 67.400 -0.800 44 945 +9
Jun10 091005 69.600 70.000 69.150 69.535 -0.690 504 9,652 -36
Jul10 091005 69.400 69.400 68.700 69.285 -0.565 29 2,367 +11
Aug10 091005 69.225 69.800 69.200 69.800 -0.200 61 1,622 +23
Total Volume and Open Interest 13,563 146,082 +953
Class III Milk(CME)
Oct09 091005 12.83 12.85 12.71 12.80 unch 170 3,720 +26
Nov09 091005 14.04 14.23 13.96 14.00 +0.04 296 4,032 +13
Dec09 091005 14.49 14.60 14.41 14.49 +0.05 246 4,069 +53
Jan10 091005 14.49 14.55 14.40 14.49 +0.05 167 1,861 +25
Feb10 091005 14.51 14.52 14.36 14.48 +0.02 41 1,270 +24
Total Volume and Open Interest 1,246 21,471 +280
Cocoa(ICE)
Dec09 091005 3015 3268 2967 3240 +239 13,807 56,498 -2,296
Mar10 091005 3015 3286 2990 3258 +235 3,888 36,062 +29
May10 091005 3011 3288 3003 3270 +236 1,471 11,879 +613
Jul10 091005 2995 3267 2995 3261 +236 216 4,574 +17
Sep10 091005 3019 3262 3019 3255 +235 77 3,793 +58
Dec10 091005 3261 3261 3261 3261 +233 0 2,055 +0
Mar11 091005 3261 3261 3261 3261 +238 250 4,802 +250
Total Volume and Open Interest 19,709 123,851 -1,329
Coffee "C"(ICE)
Dec09 091005 129.70 131.65 128.85 129.45 -0.25 7,739 60,091 +40
Mar10 091005 132.65 134.50 132.00 132.45 -0.20 1,582 19,651 +642
May10 091005 135.60 136.15 134.25 134.40 -0.15 262 9,667 +98
Jul10 091005 136.20 136.40 136.20 136.25 -0.10 16 3,015 +8
Sep10 091005 138.20 140.00 138.10 138.10 -0.10 39 3,548 +11
Dec10 091005 140.70 140.70 140.70 140.70 -0.10 4 2,085 +0
Total Volume and Open Interest 9,695 98,995 +748
Orange Juice(ICE)
Nov09 091005 93.45 95.00 93.45 93.95 +1.15 939 17,971 +100
Jan10 091005 96.80 98.40 96.80 97.35 +1.15 218 6,293 +193
Mar10 091005 101.15 101.40 100.80 100.80 +1.15 46 3,823 -3
May10 091005 104.25 104.25 104.10 104.10 +1.15 3 540 -3
Jul10 091005 107.10 107.10 107.10 107.10 +1.15 0 122 +0
Sep10 091005 108.85 108.85 108.85 108.85 +1.15 0 1 +0
Total Volume and Open Interest 1,206 28,932 +287
Sugar #11(ICE)
Mar10 091005 23.88 24.35 23.79 24.19 +0.41 49,945 375,829 +2,522
May10 091005 22.90 23.27 22.85 23.15 +0.37 12,432 89,254 +1,842
Jul10 091005 21.40 21.78 21.37 21.62 +0.33 7,497 119,598 +428
Oct10 091005 20.55 20.90 20.52 20.74 +0.31 2,418 83,308 -396
Mar11 091005 19.95 20.35 19.95 20.15 +0.29 768 46,125 -241
Total Volume and Open Interest 74,488 770,093 +4,427
London Cocoa(LCE)
Dec09 091005 1980 2135 1973 2133 +145 13,703 53,404 -3,695
Mar10 091005 1999 2156 1994 2153 +145 4,248 33,629 -11
May10 091005 2018 2178 2015 2174 +146 3,604 43,962 -105
Jul10 091005 1964 2122 1962 2118 +142 770 10,048 +164
Sep10 091005 1960 2107 1959 2107 +136 53 3,627 +25
Dec10 091005 1945 2076 1944 2076 +120 6 1,112 +3
Mar11 091005 2070 2070 2070 2070 +121 13 6,174 +0
Total Volume and Open Interest 5,036 151,872 +0
London Sugar(LCE)
Dec09 091005 595.90 600.30 592.00 597.80 +8.00 2,944 24,295 -1,081
Mar10 091005 616.60 620.50 611.80 617.50 +7.90 3,400 30,287 +297
May10 091005 602.70 602.70 597.10 601.90 +7.80 252 8,283 -62
Aug10 091005 575.40 576.10 570.90 574.40 +8.20 148 7,388 -112
Oct10 091005 548.40 552.40 545.50 549.50 +8.40 405 3,757 -35
Total Volume and Open Interest 7,259 74,961 -993
Cotton(ICE)
Oct09 091005 59.83 60.65 59.83 60.65 +1.39 4 22 -9
Dec09 091005 60.75 61.72 60.67 61.59 +0.93 6,703 101,106 -1,370
Mar10 091005 63.50 64.13 63.11 64.05 +0.94 1,336 30,651 +21
May10 091005 65.05 65.34 64.50 65.34 +0.94 93 3,356 +46
Jul10 091005 66.05 66.44 65.72 66.41 +1.06 96 4,985 +964
Oct10 091005 67.41 67.41 67.41 67.41 +1.02 1 70 +0
Total Volume and Open Interest 8,275 144,510 -350
Lumber(CME)
Nov09 091005 172.5 173.9 171.2 172.7 +0.4 970 5,623 -296
Jan10 091005 191.3 193.0 190.2 191.0 +0.3 607 4,789 -86
Mar10 091005 204.0 204.5 204.0 204.0 -1.1 10 161 -2
May10 091005 216.0 216.0 216.0 216.0 unch 4 23 -4
Total Volume and Open Interest 1,592 10,600 -387
Crude Oil(NYM)
Nov09 091005 69.81 71.00 68.05 70.41 +0.46 312,014 298,730 +782
Dec09 091005 70.10 71.17 68.32 70.61 +0.28 105,407 209,875 +6,396
Jan10 091005 70.40 71.50 68.71 70.98 +0.20 31,378 83,516 +5,655
Feb10 091005 71.20 71.85 69.21 71.37 +0.14 15,104 36,097 +2,436
Mar10 091005 71.13 72.22 69.77 71.78 +0.10 9,832 31,643 +1,891
Apr10 091005 71.73 72.56 70.45 72.24 +0.07 5,527 19,586 +914
May10 091005 72.74 72.74 72.74 72.74 +0.05 5,729 20,251 +1,396
Jun10 091005 72.99 73.63 71.32 73.24 +0.03 11,106 91,777 +2,995
Jul10 091005 72.60 73.93 71.85 73.65 +0.03 1,333 30,050 +322
Aug10 091005 73.98 74.00 73.98 74.00 +0.04 661 12,072 +174
Sep10 091005 72.81 74.35 72.81 74.35 +0.04 893 20,924 -64
Oct10 091005 74.71 74.71 74.71 74.71 +0.06 894 12,561 +303
Nov10 091005 75.09 75.09 75.09 75.09 +0.08 962 14,968 +140
Dec10 091005 75.00 75.88 73.52 75.47 +0.11 8,295 107,503 +937
Jan11 091005 75.68 75.68 75.68 75.68 +0.12 103 13,121 +55
Feb11 091005 75.89 75.89 75.89 75.89 +0.14 40 6,566 +5
Total Volume and Open Interest 513,207 1,227,674 +24,762
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091005 69.850 70.950 68.050 70.400 +0.450 16,218 4,899 -627
Dec09 091005 69.650 71.100 68.400 70.600 +0.275 368 983 +16
Jan10 091005 70.375 71.325 69.000 70.975 +0.200 17 213 +8
Feb10 091005 69.600 71.375 69.600 71.375 +0.150 3 113 +1
Mar10 091005 69.950 71.800 69.950 71.775 +0.100 42 88 +42
Apr10 091005 72.250 72.250 72.250 72.250 +0.075 0 2 +0
May10 091005 72.750 72.750 72.750 72.750 +0.050 0 2 +0
Jun10 091005 73.250 73.250 73.250 73.250 +0.050 0 8 +0
Jul10 091005 73.650 73.650 73.650 73.650 +0.025 0 1 +0
Total Volume and Open Interest 16,648 6,392 -560
Heating Oil(NYM)
Nov09 091005 178.57 180.75 173.77 179.16 -0.52 42,052 66,156 -3,804
Dec09 091005 181.61 183.79 176.77 182.21 -0.37 17,825 59,896 -1,721
Jan10 091005 184.73 186.90 180.00 185.43 -0.32 6,833 38,092 +646
Feb10 091005 187.21 189.26 182.85 187.98 -0.19 2,213 18,301 +264
Mar10 091005 189.97 190.67 184.35 189.63 -0.16 3,600 16,182 +289
Apr10 091005 186.95 190.58 186.95 190.58 -0.19 1,592 12,065 -241
May10 091005 190.00 191.78 187.30 191.78 -0.14 1,541 11,106 -213
Jun10 091005 193.34 194.41 188.75 193.08 -0.09 2,976 22,856 +36
Jul10 091005 194.83 194.83 194.83 194.83 -0.09 673 7,001 +158
Aug10 091005 193.22 196.93 193.22 196.93 -0.09 308 3,263 -32
Sep10 091005 199.23 199.23 199.23 199.23 -0.09 146 5,985 -51
Oct10 091005 201.58 201.58 201.58 201.58 -0.09 34 2,385 +20
Total Volume and Open Interest 80,777 305,984 -4,331
Gasoline(NYMEX)
Nov09 091005 173.98 176.74 168.85 175.39 +1.30 39,399 84,829 +2,357
Dec09 091005 174.23 177.60 169.80 176.21 +0.95 13,990 34,463 +169
Jan10 091005 174.73 179.76 172.09 178.43 +0.89 7,064 25,459 +559
Feb10 091005 177.60 181.10 174.65 180.78 +0.96 2,331 8,126 +400
Mar10 091005 179.20 183.16 177.61 183.16 +0.98 963 13,408 +13
Apr10 091005 194.95 195.55 194.95 195.54 +0.88 424 7,322 -87
May10 091005 190.50 197.15 190.50 196.59 +0.83 89 4,438 +20
Jun10 091005 196.50 197.39 194.34 197.39 +0.88 772 5,783 +199
Jul10 091005 197.79 197.79 197.79 197.79 +0.98 363 2,063 +224
Aug10 091005 197.44 197.44 197.44 197.44 +0.98 150 1,664 +5
Total Volume and Open Interest 66,230 196,527 +4,544
e-miNY RBOB Gasoline(NYM)
Nov09 091005 175.39 175.39 175.39 175.39 +1.30 0 3 +0
Dec09 091005 176.21 176.21 176.21 176.21 +0.95 0 4 +0
Jan10 091005 178.43 178.43 178.43 178.43 +0.89      
Feb10 091005 180.78 180.78 180.78 180.78 +0.96      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091005 4.735 5.070 4.671 4.987 +0.269 138,356 169,043 +352
Dec09 091005 5.525 5.800 5.474 5.723 +0.201 36,662 72,798 +3,782
Jan10 091005 5.842 6.050 5.788 5.995 +0.179 17,083 74,393 +318
Feb10 091005 5.873 6.107 5.850 6.042 +0.170 4,829 24,920 +558
Mar10 091005 5.789 6.013 5.786 5.965 +0.141 4,619 47,034 +426
Apr10 091005 5.780 5.974 5.780 5.924 +0.122 5,083 40,468 +821
May10 091005 5.819 5.997 5.819 5.952 +0.112 1,948 22,383 -28
Jun10 091005 5.910 6.050 5.888 6.020 +0.095 1,894 12,403 +480
Jul10 091005 6.054 6.145 6.040 6.107 +0.087 890 11,855 +108
Aug10 091005 6.138 6.230 6.133 6.184 +0.074 568 11,205 -57
Sep10 091005 6.174 6.287 6.174 6.246 +0.072 652 11,184 +99
Oct10 091005 6.310 6.451 6.310 6.399 +0.069 1,914 26,904 +8
Nov10 091005 6.690 6.804 6.678 6.764 +0.059 141 6,587 +12
Dec10 091005 7.069 7.140 7.043 7.099 +0.044 1,147 18,569 -186
Jan11 091005 7.297 7.360 7.267 7.322 +0.039 575 9,967 +15
Feb11 091005 7.326 7.335 7.242 7.302 +0.039 18 5,756 +16
Total Volume and Open Interest 216,696 682,075 +6,681
Brent Crude Oil(ICE)
Nov09 091005 67.45 68.69 65.90 68.04 -0.03 123,074 116,391 -4,894
Dec09 091005 68.07 69.49 66.71 68.83 -0.03 63,540 189,169 +879
Jan10 091005 69.45 70.08 67.44 69.56 -0.01 22,066 62,643 +602
Feb10 091005 70.14 70.38 68.32 70.25 -0.01 8,048 28,650 +490
Mar10 091005 70.77 71.24 69.01 70.94 +0.01 4,801 17,193 +614
Apr10 091005 71.51 71.92 69.73 71.64 +0.02 3,359 13,677 -91
May10 091005 72.14 72.59 70.42 72.33 +0.03 3,235 13,268 +236
Jun10 091005 72.79 73.38 71.10 72.96 +0.03 3,848 53,210 +925
Jul10 091005 73.26 73.51 73.15 73.51 +0.05 773 10,835 -17
Aug10 091005 73.98 73.98 73.98 73.98 +0.08 427 7,517 +65
Sep10 091005 74.40 74.41 74.40 74.41 +0.10 426 4,208 +61
Oct10 091005 74.95 74.95 74.75 74.82 +0.14 391 6,297 -17
Nov10 091005 75.14 75.14 75.14 75.14 +0.17 405 4,671 -28
Dec10 091005 75.34 75.89 73.51 75.45 +0.19 5,385 70,535 +155
Total Volume and Open Interest 241,885 690,494 -1,018
Gas Oil(ICE)
Oct09 091005 558.25 561.75 541.50 544.25 -10.00 20,300 69,022 -1,590
Nov09 091005 560.75 569.25 549.25 552.00 -9.25 37,038 101,310 +1,634
Dec09 091005 572.50 577.75 557.25 560.00 -8.75 18,331 84,646 +131
Jan10 091005 582.00 586.75 567.25 569.00 -8.25 5,533 54,667 +1,223
Feb10 091005 585.75 594.00 575.00 576.50 -8.00 1,371 25,749 +326
Mar10 091005 597.00 600.50 580.50 583.25 -8.00 1,242 27,447 +737
Apr10 091005 600.00 600.00 589.25 590.00 -7.75 1,672 15,946 +0
May10 091005 603.00 603.25 594.75 596.50 -7.50 1,204 15,639 +61
Jun10 091005 611.75 617.25 600.25 602.00 -7.50 1,538 39,262 +201
Jul10 091005 616.25 616.25 609.50 610.00 -7.50 220 12,379 -56
Total Volume and Open Interest 92,767 573,725 +4,946
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091005 1.760 1.785 1.750 1.776 +0.028 108 507 -17
Dec09 091005 1.725 1.750 1.725 1.748 +0.043 33 695 +19
Jan10 091005 1.719 1.735 1.719 1.733 +0.034 7 916 +6
Feb10 091005 1.690 1.725 1.690 1.725 +0.038 6 267 -3
Mar10 091005 1.710 1.725 1.710 1.725 +0.043 2 302 +1
Apr10 091005 1.720 1.720 1.720 1.720 +0.050 0 509 -7
May10 091005 1.680 1.680 1.680 1.680 +0.015 4 178 -1
Total Volume and Open Interest 192 5,020 +9
WTI Crude Oil(ICE)
Nov09 091005 69.75 70.95 68.06 70.41 +0.46 88,514 106,317 +101
Dec09 091005 69.95 71.18 68.32 70.61 +0.28 49,049 90,660 +555
Jan10 091005 70.82 71.49 68.72 70.98 +0.20 12,650 21,042 +292
Feb10 091005 70.41 71.65 69.41 71.37 +0.14 4,275 17,533 +107
Mar10 091005 70.87 72.05 69.86 71.78 +0.10 2,390 12,482 -138
Apr10 091005 71.38 72.37 70.35 72.24 +0.07 1,061 8,985 -22
May10 091005 72.00 72.86 70.87 72.74 +0.05 1,169 6,213 +66
Jun10 091005 72.52 73.69 71.40 73.24 +0.03 1,888 22,927 +75
Jul10 091005 73.65 73.65 73.65 73.65 +0.03 393 24,656 +90
Aug10 091005 74.00 74.00 74.00 74.00 +0.04 297 6,663 -9
Sep10 091005 73.91 74.35 73.91 74.35 +0.04 262 8,797 -22
Oct10 091005 74.71 74.71 74.71 74.71 +0.06 213 4,527 +17
Nov10 091005 75.09 75.09 75.09 75.09 +0.08 221 6,242 +4
Dec10 091005 74.92 75.87 73.59 75.47 +0.11 4,299 54,918 -61
Jan11 091005 75.68 75.68 75.68 75.68 +0.12 211 10,803 +11
Feb11 091005 75.89 75.89 75.89 75.89 +0.14 100 3,360 -160
Total Volume and Open Interest 167,963 480,454 +1,907
US Dollar Index(ICE)
Dec09 091005 77.210 77.235 76.805 76.835 -0.380 9,392 26,766 +723
Mar10 091005 77.290 77.340 77.100 77.100 -0.370 5 2,062 -2
Jun10 091005 77.335 77.335 77.335 77.335 -0.450 0 3 +0
Total Volume and Open Interest 9,397 28,831 +721
Australian Dollar(CME)
Dec09 091005 86.09 87.47 85.97 87.41 +1.39 119,044 104,051 -2,998
Mar10 091005 85.52 86.66 85.27 86.65 +1.38 33 272 +5
Jun10 091005 85.79 85.79 84.43 85.79 +1.36      
Total Volume and Open Interest 119,077 104,338 -2,993
British Pound(CME)
Dec09 091005 159.20 160.21 158.97 159.37 +0.23 126,260 104,222 -874
Mar10 091005 159.60 160.12 158.99 159.35 +0.22 8 190 +3
Jun10 091005 159.34 159.96 159.12 159.34 +0.22 1 116 +0
Total Volume and Open Interest 126,269 104,548 -871
Canadian Dollar(CME)
Dec09 091005 92.55 93.52 92.37 93.50 +1.15 82,725 70,754 -3,132
Mar10 091005 93.40 93.50 92.35 93.50 +1.15 63 1,267 -64
Jun10 091005 92.94 93.49 92.34 93.49 +1.15 2 310 +2
Sep10 091005 93.47 93.47 92.32 93.47 +1.15 2 373 +0
Total Volume and Open Interest 82,792 72,804 -3,194
Japanese Yen(CME)
Dec09 091005 111.82 111.91 111.18 111.77 +0.14 121,864 118,409 -676
Mar10 091005 111.55 111.94 111.30 111.85 +0.14 83 111 +3
Jun10 091005 111.79 111.98 111.52 111.98 +0.14 13 21 +11
Total Volume and Open Interest 121,960 118,562 -662
Swiss Franc(CME)
Dec09 091005 96.71 97.08 96.58 97.01 +0.30 73,066 49,123 +6,964
Mar10 091005 97.09 97.11 96.70 97.09 +0.30 0 97 +0
Jun10 091005 97.22 97.22 96.92 97.22 +0.30 0 5 +0
Total Volume and Open Interest 73,066 49,226 +6,964
EuroFX(CME)
Dec09 091005 145.87 146.68 145.78 146.60 +0.73 297,781 169,099 +4,050
Mar10 091005 146.24 146.62 145.81 146.56 +0.73 187 689 +15
Jun10 091005 146.53 146.53 145.80 146.53 +0.73 0 61 +0
Total Volume and Open Interest 297,968 169,855 +4,065
Mexican Peso(CME)
Oct09 091005 732.0 732.0 729.2 732.0 +2.8      
Nov09 091005 729.0 729.0 726.2 729.0 +2.8      
Total Volume and Open Interest 23,390 68,393 +491
Brazilian Real(CME)
Nov09 091005 565.05 565.05 560.85 565.05 +4.20      
Dec09 091005 558.90 563.00 557.80 561.20 +3.15 8 3,689 -7
Jan10 091005 558.60 558.60 554.45 558.60 +4.15      
Feb10 091005 555.10 555.10 551.65 555.10 +3.45      
Total Volume and Open Interest 8 3,690 -7
30-Year T-Bonds(CBOT)
Dec09 091005 122~130 123~000 122~070 122~100 +0~010 285,973 763,043 +2,117
Mar10 091005 122~000 122~120 121~220 121~230 +0~010 219 687 +181
Jun10 091005 120~140 120~140 120~130 120~140 +0~010 1 4 +0
Total Volume and Open Interest 286,193 763,734 +2,298
10-Year T-Notes(CBOT)
Dec09 091005 119~070 119~175 119~040 119~060 -0~010 1,259,625 1,221,611 +40,036
Mar10 091005 118~040 118~040 117~275 117~275 -0~005 1,309 1,831 +1,306
Jun10 091005 116~170 116~170 116~170 116~170 unch      
Total Volume and Open Interest 1,260,934 1,223,442 +41,342
5-Year T-Notes(CBOT)
Dec09 091005 116~084 116~112 116~075 116~077 -0~007 590,852 810,552 -9,669
Mar10 091005 115~045 115~064 115~045 115~045 -0~019      
Jun10 091005 114~013 114~044 114~013 114~013 -0~031      
Total Volume and Open Interest 590,852 810,552 -9,669
2 Year T-Notes(CBOT)
Dec09 091005 108~086 108~093 108~082 108~085 +0~001 323,419 838,351 +25,766
Mar10 091005 108~005 108~005 108~004 108~005 +0~001 1,170 1,170 +1,170
Jun10 091005 107~053 107~053 107~052 107~053 +0~001      
Total Volume and Open Interest 324,589 839,521 +26,936
Eurodollars(CME)
Dec09 091005 99.635 99.650 99.635 99.640 +0.005 176,152 999,735 +18,083
Mar10 091005 99.420 99.440 99.405 99.415 unch 279,758 994,662 +11,095
Jun10 091005 99.095 99.140 99.085 99.105 +0.005 325,397 842,958 +19,826
Sep10 091005 98.715 98.795 98.715 98.745 +0.005 288,550 679,270 +5,793
Dec10 091005 98.360 98.430 98.360 98.375 +0.005 400,846 837,511 +15,912
Mar11 091005 98.040 98.095 98.020 98.030 unch 276,560 496,227 +3,848
Jun11 091005 97.710 97.770 97.685 97.690 -0.010 228,855 476,066 +2,828
Sep11 091005 97.410 97.470 97.380 97.385 -0.020 156,891 294,902 +3,768
Dec11 091005 97.120 97.185 97.090 97.100 -0.020 83,055 224,120 +3,048
Mar12 091005 96.880 96.955 96.860 96.870 -0.025 61,047 162,139 +381
Jun12 091005 96.695 96.750 96.655 96.660 -0.030 54,583 138,244 +2,768
Sep12 091005 96.515 96.585 96.490 96.495 -0.030 36,679 90,436 +3,378
Dec12 091005 96.360 96.425 96.330 96.335 -0.030 16,630 53,842 +861
Mar13 091005 96.275 96.320 96.225 96.230 -0.030 10,924 56,161 +335
Jun13 091005 96.165 96.215 96.115 96.120 -0.030 9,038 38,527 -145
Sep13 091005 96.075 96.115 96.015 96.020 -0.035 8,275 44,848 +247
Dec13 091005 95.980 95.995 95.905 95.905 -0.035 5,454 28,476 +103
Mar14 091005 95.910 95.925 95.835 95.835 -0.035 5,273 25,383 +602
Total Volume and Open Interest 2,439,483 6,745,135 +91,602
30 Day Federal Funds(CBOT)
Oct09 091005 99.865 99.868 99.860 99.863 +0.003 7,066 49,479 -2,081
Nov09 091005 99.840 99.845 99.840 99.840 unch 3,451 64,210 +284
Dec09 091005 99.835 99.845 99.835 99.840 +0.005 9,975 62,921 +370
Jan10 091005 99.805 99.815 99.805 99.810 +0.005 14,584 60,765 +4,549
Feb10 091005 99.745 99.755 99.745 99.750 +0.005 14,441 67,241 -1,649
Mar10 091005 99.705 99.715 99.700 99.705 +0.005 6,280 39,225 -636
Total Volume and Open Interest 68,650 446,247 +2,150
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 091005 99.515 99.515 99.505 99.515 +0.050 0 2,561 -584
Mar10 091005 99.550 99.550 99.550 99.550 unch 0 814 +0
Jun10 091005 99.580 99.580 99.580 99.580 +0.025      
Sep10 091005 99.535 99.535 99.535 99.535 +0.005      
Dec10 091005 99.475 99.475 99.475 99.475 +0.010      
Mar11 091005 99.390 99.390 99.390 99.390 -0.030      
Jun11 091005 99.330 99.330 99.330 99.330 -0.015      
Sep11 091005 99.330 99.330 99.330 99.330 -0.015      
Dec11 091005 99.135 99.135 99.135 99.135 +0.005      
Mar12 091005 99.100 99.100 99.100 99.100 +0.005      
Total Volume and Open Interest 0 3,375 -584
3-Mth Euro-Yen(SGX)
Dec09 091005 99.52 99.52 99.51 99.51 +0.00 82 3,870 -1,418
Mar10 091005 99.55 99.55 99.55 99.55 +0.01 0 4,068 -300
Jun10 091005 99.55 99.55 99.55 99.55 +0.01 0 2,019 -150
Sep10 091005 99.54 99.54 99.54 99.54 +0.01 0 1,524 -100
Dec10 091005 99.47 99.47 99.47 99.47 +0.00 0 703 +0
Mar11 091005 99.39 99.39 99.39 99.39 +0.00 0 562 +0
Jun11 091005 99.33 99.33 99.33 99.33 +0.01 0 52 +0
Sep11 091005 99.33 99.33 99.33 99.33 +0.01 0 51 +0
Total Volume and Open Interest 82 14,321 -1,968
Japanese Gov't Bonds(SGX)
Dec09 091005 139.69 140.00 139.43 139.61 -0.06 3,131 17,463 +304
Mar10 091005 139.38 139.38 139.38 139.38 -0.06      
Jun10 091005 139.38 139.38 139.38 139.38 -0.06      
Total Volume and Open Interest 3,131 17,463 +304
Euro-Bund(EUREX)
Dec09 091005 122.70 122.81 122.54 122.70 +0.03 938,357 958,507 -28,790
Mar10 091005 122.35 122.57 122.35 122.52 +0.04 131 555 -2
Jun10 091005 122.10 122.10 122.10 122.10 +0.03 0 1 +0
Total Volume and Open Interest 938,488 959,063 -28,792
Euro-Bobl(EUREX)
Dec09 091005 116.01 116.08 115.92 115.99 +0.02 527,206 676,942 -14,538
Mar10 091005 115.80 115.80 115.80 115.80 +0.02 0 1,130 +0
Jun10 091005 115.29 115.29 115.29 115.29 +0.02      
Total Volume and Open Interest 527,206 678,072 -14,538
3-Mth Euribor(EUREX)
Dec09 091005 99.265 99.270 99.265 99.265 +0.005 174 12,886 +20
Mar10 091005 99.105 99.105 99.100 99.100 +0.010 56 5,277 -58
Jun10 091005 98.835 98.835 98.825 98.825 +0.010 15 4,751 -11
Total Volume and Open Interest 249 26,444 -48
Long Gilt(LIFFE)
Dec09 091005 120~02 120~13 119~28 120~12 +0~15 111,109 254,354 -10,935
Mar10 091005 118~22 118~24 118~22 118~24 +0~17      
Total Volume and Open Interest 111,109 254,354 -10,935
3-Mth Short Sterling(LIFFE)
Dec09 091005 99.44 99.45 99.39 99.42 -0.02 48,911 337,880 -11,049
Mar10 091005 99.20 99.22 99.16 99.20 +0.01 97,547 368,544 -10,874
Jun10 091005 98.79 98.82 98.74 98.80 +0.02 108,359 372,003 +7,214
Sep10 091005 98.32 98.35 98.27 98.34 +0.04 146,635 287,467 -7,382
Dec10 091005 97.82 97.87 97.78 97.86 +0.05 145,795 291,563 +13,218
Mar11 091005 97.43 97.45 97.36 97.44 +0.05 88,311 231,403 -947
Total Volume and Open Interest 754,820 2,355,279 -19,908
3-Mth Euribor(LIFFE)
Dec09 091005 99.260 99.275 99.255 99.265 +0.005 97,108 653,032 -4,253
Mar10 091005 99.105 99.115 99.080 99.100 +0.010 109,235 499,683 +302
Jun10 091005 98.820 98.845 98.815 98.825 +0.010 137,445 490,266 +4,696
Total Volume and Open Interest 820,117 3,115,734 +3,983
3-Mth Aus T-Bills(SFE)
Dec09 091005 96.14 96.18 96.03 96.05 -0.09 12,427 313,748 -2,329
Mar10 091005 95.54 95.58 95.40 95.41 -0.12 4,563 169,407 -2,137
Jun10 091005 95.14 95.18 95.03 95.05 -0.10 2,405 103,157 -1,283
Sep10 091005 94.82 94.86 94.70 94.72 -0.11 1,208 69,465 -835
Dec10 091005 94.59 94.65 94.50 94.50 -0.11 600 45,967 -757
Mar11 091005 94.46 94.47 94.34 94.35 -0.09 180 25,383 -34
Jun11 091005 94.29 94.29 94.19 94.22 -0.08 169 17,571 +5
Sep11 091005 94.07 94.11 94.07 94.11 -0.08 100 9,733 -105
Dec11 091005 94.00 94.00 94.00 94.00 -0.07 0 3,911 +0
Mar12 091005 93.90 93.90 93.90 93.90 -0.07 0 1,719 +0
Total Volume and Open Interest 21,652 760,645 -7,475
10-Year Aus T-Bonds(SFE)
Dec09 091005 94.81 94.85 94.69 94.73 -0.10 23,126 327,884 -8,160
Mar10 091005 94.73 94.73 94.73 94.73 -0.10      
Total Volume and Open Interest 23,126 327,884 -8,160
3-Year Aus T-Bonds(SFE)
Dec09 091005 95.18 95.25 95.01 95.04 -0.16 45,554 413,075 -27,251
Mar10 091005 95.04 95.04 95.04 95.04 -0.16      
Total Volume and Open Interest 45,554 413,075 -27,251
Gold(CMX)
Oct09 091005 1004.1 1017.6 1003.0 1016.7 +13.5 247 464 -147
Dec09 091005 1004.0 1018.9 1001.6 1017.8 +13.5 141,245 330,351 +9,038
Feb10 091005 1003.6 1019.7 1003.0 1018.9 +13.5 3,617 28,312 +1,878
Apr10 091005 1005.0 1021.0 1004.0 1019.9 +13.5 790 24,772 -36
Jun10 091005 1005.5 1021.8 1005.5 1021.0 +13.4 179 12,990 -58
Aug10 091005 1011.7 1022.7 1010.0 1022.4 +13.4 459 7,512 -74
Oct10 091005 1018.5 1024.1 1018.5 1024.1 +13.3 4 4,379 -4
Dec10 091005 1012.6 1027.1 1011.4 1026.2 +13.3 787 11,324 +230
Feb11 091005 1028.8 1028.8 1028.8 1028.8 +13.4 1 1,019 +0
Apr11 091005 1031.7 1031.7 1031.7 1031.7 +13.4 0 447 +0
Jun11 091005 1034.9 1034.9 1034.9 1034.9 +13.3 0 9,302 +0
Aug11 091005 1038.4 1038.4 1038.4 1038.4 +13.1      
Total Volume and Open Interest 148,050 452,778 +10,956
Silver(CMX)
Dec09 091005 1620.0 1668.5 1603.5 1653.5 +30.5 31,802 92,150 +582
Mar10 091005 1617.0 1664.0 1617.0 1656.4 +30.5 2,675 16,951 +602
May10 091005 1616.5 1659.0 1616.5 1658.0 +30.5 206 2,424 +46
Jul10 091005 1665.0 1665.0 1659.7 1659.7 +30.5 42 3,097 -14
Sep10 091005 1630.5 1661.4 1630.5 1661.4 +30.5 110 2,451 +80
Dec10 091005 1644.5 1664.7 1629.5 1664.7 +30.5 310 3,096 +38
Mar11 091005 1668.9 1668.9 1668.9 1668.9 +30.9 0 37 +0
Total Volume and Open Interest 35,206 128,036 +1,322
Platinum(NYMEX)
Oct09 091005 1281.0 1294.6 1279.0 1294.6 +19.0 77 228 +27
Jan10 091005 1284.0 1304.4 1280.2 1301.8 +18.4 2,297 28,533 +90
Apr10 091005 1301.5 1306.8 1301.5 1306.8 +18.4 47 333 +47
Total Volume and Open Interest 2,421 29,094 +164
Palladium(NYMEX)
Dec09 091005 300.50 303.90 296.50 303.30 +5.10 1,369 19,918 -17
Mar10 091005 299.45 304.40 299.45 304.40 +5.10 11 276 +11
Jun10 091005 305.85 305.85 305.85 305.85 +5.10 0 5 +0
Total Volume and Open Interest 1,380 20,199 -6
Copper(CMX)
Dec09 091005 268.90 274.00 265.30 272.70 +4.55 21,955 83,701 +447
Mar10 091005 267.85 275.00 267.50 274.05 +4.50 1,698 15,318 +130
May10 091005 271.40 274.40 269.50 274.40 +4.45 55 2,581 +34
Jul10 091005 274.40 274.40 274.40 274.40 +4.45 3 2,015 +2
Sep10 091005 274.20 274.20 274.20 274.20 +4.45 1 1,494 +0
Total Volume and Open Interest 25,498 115,723 +638
DJIA Index(CBOT)
Dec09 091005 9422 9570 9420 9546 +111 852 12,312 -37
Mar10 091005 9399 9505 9399 9487 +111 19 831 -9
Jun10 091005 9430 9430 9320 9430 +110      
Sep10 091005 9376 9376 9265 9376 +111      
Total Volume and Open Interest 871 13,143 -46
E-mini DJIA Index(CBOT)
Dec09 091005 9432 9568 9416 9546 +111 180,127 67,657 -3,104
Mar10 091005 9400 9500 9389 9487 +111 52 208 +5
Jun10 091005 9355 9430 9355 9430 +110 0 2 +0
Sep10 091005 9376 9376 9376 9376 +111      
Total Volume and Open Interest 180,179 67,867 -3,099
S & P 500(CME)
Dec09 091005 1021.70 1038.50 1019.60 1036.40 +14.70 32,821 378,194 +3,782
Mar10 091005 1032.00 1032.10 1031.80 1031.80 +14.70 16 4,298 +12
Jun10 091005 1027.90 1028.20 1016.20 1027.90 +14.70 0 181 +0
Sep10 091005 1024.90 1025.20 1013.20 1024.90 +14.70      
Total Volume and Open Interest 32,837 382,678 +3,794
S & P 500 E-Mini(Globex)
Dec09 091005 1021.75 1038.50 1019.50 1036.50 +14.75 2,564,606 2,377,429 +44,090
Mar10 091005 1015.50 1034.00 1015.25 1031.75 +14.75 2,444 3,221 +489
Total Volume and Open Interest 2,567,057 2,380,664 +44,580
NASDAQ 100(CME)
Dec09 091005 1660.30 1682.00 1659.00 1674.00 +11.70 2,639 17,486 +284
Mar10 091005 1672.00 1672.00 1671.30 1672.00 +11.70 1 6 +1
Jun10 091005 1671.00 1671.00 1670.30 1671.00 +11.70      
Total Volume and Open Interest 2,640 17,492 +285
NASDAQ 100 E-Mini(Globex)
Dec09 091005 1662.50 1681.30 1658.00 1674.00 +11.70 367,020 326,418 +11,008
Mar10 091005 1668.30 1678.50 1656.80 1672.00 +11.70 186 222 +103
Total Volume and Open Interest 367,206 326,641 +11,111
S & P Midcap 400(CME)
Dec09 091005 664.50 676.50 662.00 676.40 +14.90 21 2,497 -10
Mar10 091005 674.30 674.30 673.50 674.30 +14.80      
Jun10 091005 672.30 672.30 671.50 672.30 +14.80      
Total Volume and Open Interest 21 2,497 -10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091005 9775 9800 9685 9785 +50 12,514 30,255 +20
Mar10 091005 9810 9810 9760 9810 +50      
Total Volume and Open Interest 12,514 30,255 +20
Nikkei 225(SGX)
Dec09 091005 9720 9775 9560 9690 -55 95,891 158,935 -17,714
Mar10 091005 9690 9690 9690 9690 -75 42 551 -5
Jun10 091005 9730 9730 9730 9730 -50 0 321 +0
Total Volume and Open Interest 97,489 168,160 -17,233
CAC 40(EURONEXT)
Oct09 091005 3648.0 3693.5 3629.0 3676.5 +28.0 164,763 458,822 +19,711
Nov09 091005 3638.0 3675.0 3621.0 3662.5 +28.5 68 1,457 +27
Dec09 091005 3626.0 3668.0 3612.0 3655.5 +28.0 638 39,491 -57
Total Volume and Open Interest 165,469 501,222 +19,681
Hang Seng Index(HKFE)
Oct09 091005 20273 20480 20220 20396 +135 48,738 78,669 +433
Nov09 091005 20211 20430 20211 20360 +147 483 298 +0
Dec09 091005 20240 20414 20233 20345 +135 308 4,716 +146
Total Volume and Open Interest 49,549 83,937 +787
DAX(EUREX)
Dec09 091005 5470.5 5549.0 5442.0 5508.5 +24.5 190,053 168,334 +2,667
Mar10 091005 5481.0 5549.0 5450.0 5510.5 +24.0 478 5,738 +228
Jun10 091005 5478.0 5518.0 5478.0 5518.0 +24.5 285 872 +227
Total Volume and Open Interest 190,816 174,944 +3,122
FT-SE 100(EURONEXT)
Dec09 091005 4975.00 5021.50 4944.00 4992.00 +26.00 157,341 630,799 +3,084
Mar10 091005 4901.50 4944.50 4901.50 4944.50 +26.00 137 4,162 +21
Jun10 091005 4870.00 4901.50 4861.00 4901.50 +26.00 10 550 +10
Total Volume and Open Interest 157,488 635,511 +3,115
SPI 200(SFE)
Dec09 091005 4608.0 4628.0 4542.0 4583.0 -26.0 19,033 212,053 -7,576
Mar10 091005 4536.0 4577.0 4536.0 4572.0 -25.0 25 4,638 +17
Jun10 091005 4592.0 4592.0 4592.0 4592.0 -25.0 0 1,409 +0
Total Volume and Open Interest 19,058 218,270 -7,559
GSCI(CME)
Oct09 091005 449.50 460.00 447.00 457.50 +5.00 877 17,644 +49
Nov09 091005 457.50 466.00 453.50 463.25 +4.15 77 160 +75
Dec09 091005 461.50 472.00 460.00 470.00 +4.00 2 0 +0
Total Volume and Open Interest 956 17,804 +124
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