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 October 06, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091006 884.50 921.00 884.25 910.00 +25.00 88,871 227,634 -6,620
Jan10 091006 889.75 925.25 889.00 914.25 +23.50 21,751 89,591 +3,700
Mar10 091006 890.00 923.00 888.25 914.25 +23.50 15,257 39,797 +4,962
May10 091006 889.50 920.00 887.75 913.75 +23.25 4,950 26,061 +768
Jul10 091006 893.25 925.00 891.00 916.25 +22.00 6,494 33,188 +740
Aug10 091006 910.00 922.00 890.00 915.00 +25.00 154 437 +72
Sep10 091006 907.00 909.00 887.00 909.00 +22.00 92 202 +15
Nov10 091006 886.75 917.00 882.00 909.25 +22.25 7,627 34,717 +2,244
Jan11 091006 914.75 915.00 893.00 915.00 +22.00 3 217 +3
Mar11 091006 918.00 918.00 895.00 918.00 +23.00 0 45 +0
May11 091006 919.00 919.00 896.00 919.00 +23.00 0 2 +0
Jul11 091006 919.00 919.00 897.25 919.00 +21.75 0 21 +0
Aug11 091006 918.00 918.00 896.00 918.00 +22.00      
Sep11 091006 916.00 916.00 895.00 916.00 +21.00 0 2 +0
Total Volume and Open Interest 145,200 453,114 +5,885
Soybean Meal(CBOT)
Oct09 091006 275.50 289.10 275.50 285.50 +10.00 3,331 6,352 -1,411
Dec09 091006 270.10 282.70 269.60 277.50 +7.00 23,546 77,092 -263
Jan10 091006 267.10 279.00 267.00 273.60 +5.70 1,652 14,628 +187
Mar10 091006 264.30 275.00 263.30 270.30 +4.90 1,781 14,124 -41
May10 091006 262.00 271.40 261.30 267.50 +4.50 1,155 15,500 +135
Jul10 091006 261.50 272.80 260.90 268.00 +4.30 2,419 10,657 +614
Aug10 091006 262.00 272.50 262.00 268.90 +4.40 548 2,574 +80
Sep10 091006 264.00 272.00 264.00 268.40 +4.40 206 2,649 +70
Oct10 091006 262.00 268.30 260.20 264.50 +4.30 89 2,150 +27
Dec10 091006 260.00 268.20 260.00 265.00 +4.30 394 7,605 +205
Total Volume and Open Interest 35,121 153,958 -397
Soybean Oil(CBOT)
Oct09 091006 33.75 34.33 33.75 33.94 +0.41 2,898 1,839 -1,074
Dec09 091006 33.77 34.66 33.77 34.26 +0.41 22,107 122,008 -738
Jan10 091006 34.25 35.05 34.25 34.66 +0.40 4,404 32,731 +384
Mar10 091006 34.54 35.39 34.50 35.00 +0.39 2,089 16,891 -409
May10 091006 34.80 35.64 34.79 35.28 +0.40 966 10,305 +40
Jul10 091006 35.04 35.88 35.04 35.53 +0.42 1,578 10,945 +316
Aug10 091006 35.15 35.75 35.15 35.65 +0.44 178 890 +2
Sep10 091006 35.83 36.01 35.70 35.75 +0.44 227 635 +63
Oct10 091006 35.91 36.05 35.83 35.83 +0.42 67 484 +0
Dec10 091006 35.61 36.45 35.61 36.05 +0.44 183 9,737 -33
Total Volume and Open Interest 34,697 206,477 -1,449
Canola(WCE)
Nov09 091006 371.5 377.6 368.2 373.5 +2.3 7,389 51,580 -6,297
Jan10 091006 377.0 382.6 376.1 379.0 +2.8 3,483 43,627 +2,381
Mar10 091006 382.2 387.3 381.7 383.4 +2.7 93 3,504 +82
May10 091006 387.2 387.4 387.2 387.4 +2.7 60 1,117 +36
Jul10 091006 389.0 389.5 389.0 389.3 +3.6 21 1,078 -20
Total Volume and Open Interest 11,073 101,048 -3,818
Corn(CBOT)
Dec09 091006 342.00 370.00 342.00 358.25 +16.75 152,341 512,348 +5,578
Mar10 091006 354.50 382.25 354.50 370.50 +16.25 34,112 162,897 +1,906
May10 091006 364.75 390.50 363.75 378.75 +15.50 7,129 35,087 +627
Jul10 091006 371.50 398.00 371.50 386.25 +15.25 8,969 64,476 +763
Sep10 091006 384.00 405.00 384.00 394.00 +14.50 1,165 15,286 +267
Dec10 091006 389.75 415.00 389.75 403.50 +13.75 9,276 77,661 +1,341
Mar11 091006 405.00 425.00 405.00 414.50 +13.25 96 2,476 +49
May11 091006 420.00 432.00 409.25 422.00 +12.75 0 243 +0
Jul11 091006 424.00 437.00 424.00 428.75 +13.75 16 1,638 +3
Sep11 091006 422.00 423.00 404.25 417.00 +12.75 14 241 +7
Total Volume and Open Interest 213,263 878,999 +10,561
Wheat(CBOT)
Dec09 091006 443.00 471.50 442.75 460.25 +17.50 29,941 200,811 -1,074
Mar10 091006 464.25 490.75 464.25 479.25 +17.00 8,295 50,177 +372
May10 091006 476.00 502.25 476.00 492.00 +17.50 630 8,104 -52
Jul10 091006 489.25 514.00 488.50 504.00 +17.50 1,677 48,482 +9
Sep10 091006 513.00 526.50 513.00 516.25 +15.25 34 1,010 -5
Dec10 091006 525.75 553.00 525.75 542.25 +16.00 550 22,603 -34
Total Volume and Open Interest 41,207 332,654 -759
Wheat(KCBT)
Dec09 091006 462.00 488.25 461.50 475.50 +13.75 9,414 60,380 +1,407
Mar10 091006 477.00 503.50 477.00 491.00 +13.75 2,030 21,931 +457
May10 091006 503.00 514.25 498.00 502.50 +13.75 348 4,857 +125
Jul10 091006 502.25 525.75 502.25 514.00 +13.75 688 18,270 +102
Sep10 091006 524.75 536.25 524.75 525.50 +13.75 38 1,138 +7
Dec10 091006 534.25 554.25 533.00 543.00 +13.75 518 16,745 -209
Total Volume and Open Interest 13,050 123,578 +1,898
Wheat(MGE)
Dec09 091006 480.75 506.50 480.50 496.50 +15.50 2,779 20,378 -566
Mar10 091006 509.00 521.00 505.25 511.00 +15.50 657 10,228 +246
May10 091006 519.50 531.75 516.25 521.75 +15.75 152 3,588 -40
Jul10 091006 522.50 542.25 522.50 532.00 +16.25 224 6,827 -39
Sep10 091006 539.75 552.25 538.00 543.00 +16.25 69 1,894 +11
Total Volume and Open Interest 3,923 45,894 -389
Oats(CBOT)
Dec09 091006 224.00 231.75 223.50 228.25 +6.25 512 9,283 -66
Mar10 091006 237.25 243.25 235.50 241.75 +6.25 18 3,768 +9
May10 091006 250.25 250.25 244.00 250.25 +6.25 0 14 +0
Jul10 091006 259.75 259.75 253.50 259.75 +6.25 0 4 +0
Total Volume and Open Interest 530 13,094 -57
Rough Rice(CBOT)
Nov09 091006 13.10 13.23 13.05 13.15 +0.02 494 6,552 -105
Jan10 091006 13.35 13.47 13.35 13.40 +0.02 237 2,640 +93
Mar10 091006 13.61 13.66 13.61 13.65 +0.01 22 1,254 +9
May10 091006 13.89 13.89 13.88 13.89 +0.01 11 399 +7
Total Volume and Open Interest 851 11,587 +80
Live Cattle(CME)
Oct09 091006 82.700 82.800 81.885 82.300 -0.380 13,607 19,785 -872
Dec09 091006 84.100 84.150 83.400 83.550 -0.350 16,371 123,297 -23
Feb10 091006 84.700 84.885 84.200 84.450 -0.085 3,742 53,784 +486
Apr10 091006 86.450 86.950 86.250 86.635 +0.135 3,471 38,273 +104
Jun10 091006 83.285 83.900 83.200 83.635 +0.350 822 14,480 +470
Aug10 091006 84.350 84.800 84.250 84.600 +0.250 290 2,591 +97
Total Volume and Open Interest 38,344 255,710 +287
Feeder Cattle(CME)
Oct09 091006 93.300 93.300 92.350 92.850 -0.500 1,047 4,457 -296
Nov09 091006 93.400 93.400 92.250 92.750 -0.550 2,078 14,074 +88
Jan10 091006 94.200 94.200 93.330 93.785 -0.445 781 5,567 +222
Mar10 091006 95.400 95.400 94.200 95.100 -0.185 190 1,801 +46
Apr10 091006 96.000 96.300 95.500 96.285 -0.065 32 518 +16
May10 091006 97.000 97.300 96.600 97.135 -0.295 48 983 +15
Aug10 091006 98.800 98.800 98.050 98.285 -0.515 15 201 -5
Total Volume and Open Interest 4,191 27,601 +86
Lean Hogs(CME)
Oct09 091006 49.035 50.830 48.900 50.100 +1.050 1,925 10,589 -864
Dec09 091006 47.550 50.050 47.400 49.130 +1.530 13,036 75,341 +2,249
Feb10 091006 54.800 57.300 54.485 56.235 +1.485 2,275 29,880 -227
Apr10 091006 60.000 62.800 60.000 61.950 +1.750 1,100 16,072 +163
May10 091006 67.600 69.000 67.600 68.725 +1.325 8 944 -1
Jun10 091006 69.385 71.650 69.285 70.850 +1.315 498 9,791 +139
Jul10 091006 69.000 70.800 69.000 70.550 +1.265 93 2,398 +31
Aug10 091006 69.250 71.000 69.250 70.500 +0.700 273 1,677 +55
Total Volume and Open Interest 19,534 147,916 +1,834
Class III Milk(CME)
Oct09 091006 12.72 12.86 12.72 12.84 +0.04 79 3,665 -55
Nov09 091006 14.09 14.30 14.00 14.21 +0.21 145 4,063 +31
Dec09 091006 14.49 14.73 14.45 14.65 +0.16 162 4,129 +60
Jan10 091006 14.50 14.59 14.50 14.58 +0.09 121 1,893 +32
Feb10 091006 14.50 14.55 14.39 14.53 +0.05 16 1,274 +4
Total Volume and Open Interest 728 21,623 +152
Cocoa(ICE)
Dec09 091006 3242 3248 3162 3211 -29 17,523 59,458 +2,960
Mar10 091006 3253 3263 3185 3234 -24 2,696 37,190 +1,128
May10 091006 3253 3270 3197 3246 -24 479 12,288 +409
Jul10 091006 3214 3255 3207 3241 -20 82 4,686 +112
Sep10 091006 3211 3248 3205 3238 -17 20 3,798 +5
Dec10 091006 3213 3244 3213 3242 -19 0 2,055 +0
Mar11 091006 3242 3242 3200 3232 -29 500 5,302 +500
Total Volume and Open Interest 21,301 128,965 +5,114
Coffee "C"(ICE)
Dec09 091006 130.00 135.35 129.70 133.60 +4.15 7,905 60,690 +599
Mar10 091006 133.00 138.20 132.65 136.50 +4.05 2,376 19,807 +156
May10 091006 135.00 140.00 134.85 138.40 +4.00 267 9,873 +206
Jul10 091006 136.95 141.60 136.95 140.25 +4.00 64 3,051 +36
Sep10 091006 138.75 143.40 138.75 142.10 +4.00 14 3,548 +0
Dec10 091006 142.60 146.05 142.60 144.70 +4.00 1 2,085 +0
Total Volume and Open Interest 10,638 100,001 +1,006
Orange Juice(ICE)
Nov09 091006 94.50 94.90 92.00 93.95 unch 827 18,094 +123
Jan10 091006 98.20 98.35 95.50 97.50 +0.15 239 6,567 +274
Mar10 091006 101.00 101.55 100.75 100.95 +0.15 142 3,958 +135
May10 091006 104.50 104.50 104.25 104.25 +0.15 1 541 +1
Jul10 091006 107.25 107.25 107.25 107.25 +0.15 0 122 +0
Sep10 091006 109.00 109.00 109.00 109.00 +0.15 0 1 +0
Total Volume and Open Interest 1,209 29,465 +533
Sugar #11(ICE)
Mar10 091006 24.10 24.62 23.51 24.00 -0.19 27,714 377,877 +2,048
May10 091006 23.13 23.57 22.35 22.95 -0.20 7,831 90,443 +1,189
Jul10 091006 21.60 21.99 21.00 21.50 -0.12 3,073 119,580 -18
Oct10 091006 20.76 21.05 20.05 20.63 -0.11 1,723 83,491 +183
Mar11 091006 20.20 20.37 19.54 20.04 -0.11 975 46,257 +132
Total Volume and Open Interest 42,102 773,850 +3,757
London Cocoa(LCE)
Dec09 091006 2126 2134 2087 2120 -13 10,581 54,682 +1,278
Mar10 091006 2146 2155 2113 2144 -9 4,014 34,335 +706
May10 091006 2168 2179 2134 2165 -9 2,156 44,116 +154
Jul10 091006 2105 2118 2087 2110 -8 243 10,206 +158
Sep10 091006 2101 2110 2082 2101 -6 154 3,769 +142
Dec10 091006 2064 2086 2064 2086 +10 250 1,227 +115
Mar11 091006 2078 2081 2058 2077 +7 0 6,174 +0
Total Volume and Open Interest 4,338 152,271 +399
London Sugar(LCE)
Dec09 091006 603.10 609.00 596.80 605.50 +7.70 1,851 23,835 -460
Mar10 091006 621.60 629.00 616.90 626.00 +8.50 1,126 29,417 -870
May10 091006 607.80 612.40 599.30 607.60 +5.70 246 8,259 -24
Aug10 091006 579.70 584.30 573.50 580.00 +5.60 61 7,382 -6
Oct10 091006 554.40 557.40 549.50 553.70 +4.20 312 3,914 +157
Total Volume and Open Interest 3,596 73,758 -1,203
Cotton(ICE)
Oct09 091006 61.67 63.30 61.67 62.07 +1.42 1 9 -13
Dec09 091006 61.70 63.87 61.08 62.98 +1.39 5,862 100,234 -872
Mar10 091006 63.88 66.20 63.50 65.35 +1.30 1,378 31,538 +887
May10 091006 65.82 67.40 65.82 66.65 +1.31 86 3,361 +5
Jul10 091006 67.90 68.05 67.55 67.73 +1.32 57 4,975 -10
Oct10 091006 68.73 68.73 68.73 68.73 +1.32 0 70 +0
Total Volume and Open Interest 7,438 144,563 +53
Lumber(CME)
Nov09 091006 171.9 176.9 170.5 171.3 -1.4 951 5,151 -472
Jan10 091006 190.7 194.6 189.0 189.0 -2.0 734 4,956 +167
Mar10 091006 203.5 206.4 202.9 204.3 +0.3 0 161 +0
May10 091006 216.0 216.5 216.0 216.0 unch 0 23 +0
Total Volume and Open Interest 1,686 10,296 -304
Crude Oil(NYM)
Nov09 091006 70.26 71.97 70.06 70.88 +0.47 346,922 294,216 -4,514
Dec09 091006 70.36 72.20 70.20 71.14 +0.53 166,072 213,125 +3,250
Jan10 091006 70.72 72.55 70.55 71.52 +0.54 48,748 87,390 +3,874
Feb10 091006 71.72 72.93 71.44 71.92 +0.55 18,398 35,350 -747
Mar10 091006 72.36 73.30 72.00 72.31 +0.53 10,642 32,551 +908
Apr10 091006 73.11 73.68 72.51 72.74 +0.50 3,387 18,541 -1,045
May10 091006 73.86 73.86 73.15 73.20 +0.46 2,661 18,961 -1,290
Jun10 091006 74.28 74.65 73.35 73.67 +0.43 11,396 91,548 -229
Jul10 091006 74.47 74.92 73.79 74.06 +0.41 2,758 29,690 -360
Aug10 091006 74.88 74.88 74.36 74.40 +0.40 1,472 11,839 -233
Sep10 091006 75.15 75.43 74.72 74.76 +0.41 1,431 21,179 +255
Oct10 091006 75.09 75.14 75.09 75.14 +0.43 708 12,125 -436
Nov10 091006 75.61 75.61 75.53 75.53 +0.44 662 14,854 -114
Dec10 091006 75.30 76.70 75.30 75.92 +0.45 12,241 107,470 -33
Jan11 091006 76.15 76.15 76.15 76.15 +0.47 106 13,057 -64
Feb11 091006 76.38 76.38 76.38 76.38 +0.49 19 6,544 -22
Total Volume and Open Interest 634,114 1,227,810 +136
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091006 70.250 71.975 70.075 70.875 +0.475 15,281 5,425 +526
Dec09 091006 70.550 72.200 70.225 71.150 +0.550 1,221 967 -16
Jan10 091006 70.875 72.525 70.875 71.525 +0.550 26 217 +4
Feb10 091006 72.450 72.450 71.925 71.925 +0.550 15 113 +0
Mar10 091006 72.975 72.975 72.300 72.300 +0.525 25 111 +23
Apr10 091006 72.750 72.750 72.750 72.750 +0.500 0 2 +0
May10 091006 73.200 73.200 73.200 73.200 +0.450 0 2 +0
Jun10 091006 73.675 73.675 73.675 73.675 +0.425 0 8 +0
Jul10 091006 74.050 74.050 74.050 74.050 +0.400 0 1 +0
Total Volume and Open Interest 16,571 6,928 +536
Heating Oil(NYM)
Nov09 091006 178.59 184.20 178.50 181.42 +2.26 41,739 64,611 -1,545
Dec09 091006 181.57 187.03 181.50 184.34 +2.13 20,664 58,553 -1,343
Jan10 091006 186.67 190.02 186.36 187.42 +1.99 6,250 38,690 +598
Feb10 091006 189.77 192.29 188.75 189.82 +1.84 2,095 18,565 +264
Mar10 091006 190.13 193.84 190.13 191.40 +1.77 1,661 16,287 +105
Apr10 091006 194.45 194.45 192.30 192.30 +1.72 955 12,296 +231
May10 091006 195.29 195.50 193.50 193.50 +1.72 755 11,093 -13
Jun10 091006 193.44 196.82 193.44 194.80 +1.72 2,702 23,040 +184
Jul10 091006 197.61 197.61 196.55 196.55 +1.72 219 7,121 +120
Aug10 091006 200.50 200.60 198.70 198.70 +1.77 207 3,267 +4
Sep10 091006 202.89 202.89 201.05 201.05 +1.82 53 5,994 +9
Oct10 091006 205.40 205.42 202.55 203.45 +1.87 137 2,350 -35
Total Volume and Open Interest 79,047 304,985 -999
Gasoline(NYMEX)
Nov09 091006 175.12 179.84 174.75 177.27 +1.88 40,382 83,073 -1,756
Dec09 091006 176.20 180.40 176.20 178.07 +1.86 20,062 33,443 -1,020
Jan10 091006 179.90 182.45 179.25 180.22 +1.79 7,111 24,555 -904
Feb10 091006 182.68 184.35 182.00 182.56 +1.78 2,208 8,467 +341
Mar10 091006 185.20 186.25 184.50 184.88 +1.72 1,056 13,459 +51
Apr10 091006 197.67 198.30 196.50 197.18 +1.64 735 7,289 -33
May10 091006 198.13 198.13 198.13 198.13 +1.54 661 4,620 +182
Jun10 091006 199.22 201.30 197.75 198.93 +1.54 873 5,875 +92
Jul10 091006 199.28 199.28 199.28 199.28 +1.49 12 2,063 +0
Aug10 091006 199.08 199.08 199.08 199.08 +1.64 75 1,664 +0
Total Volume and Open Interest 73,307 193,592 -2,935
e-miNY RBOB Gasoline(NYM)
Nov09 091006 177.27 177.27 177.27 177.27 +1.88 0 3 +0
Dec09 091006 178.07 178.07 178.07 178.07 +1.86 0 4 +0
Jan10 091006 180.22 180.22 180.22 180.22 +1.79      
Feb10 091006 182.56 182.56 182.56 182.56 +1.78      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091006 4.990 5.120 4.801 4.880 -0.107 155,204 177,944 +8,901
Dec09 091006 5.724 5.829 5.549 5.627 -0.096 42,136 71,068 -1,730
Jan10 091006 6.004 6.090 5.838 5.909 -0.086 27,161 74,960 +567
Feb10 091006 6.048 6.129 5.876 5.955 -0.087 8,128 26,964 +2,044
Mar10 091006 5.965 6.044 5.817 5.883 -0.082 9,961 48,667 +1,633
Apr10 091006 5.920 6.000 5.781 5.844 -0.080 9,391 40,757 +289
May10 091006 6.020 6.030 5.813 5.874 -0.078 2,745 22,594 +211
Jun10 091006 6.015 6.063 5.884 5.946 -0.074 3,179 14,285 +1,882
Jul10 091006 6.175 6.175 5.975 6.034 -0.073 760 11,803 -52
Aug10 091006 6.245 6.245 6.050 6.114 -0.070 649 11,278 +73
Sep10 091006 6.305 6.305 6.102 6.176 -0.070 643 11,286 +102
Oct10 091006 6.438 6.455 6.265 6.329 -0.070 2,770 27,425 +521
Nov10 091006 6.763 6.763 6.635 6.699 -0.065 180 6,576 -11
Dec10 091006 7.145 7.145 6.971 7.034 -0.065 836 18,527 -42
Jan11 091006 7.303 7.320 7.210 7.259 -0.063 1,324 10,040 +73
Feb11 091006 7.275 7.276 7.190 7.239 -0.063 40 5,770 +14
Total Volume and Open Interest 265,664 696,784 +14,709
Brent Crude Oil(ICE)
Nov09 091006 68.11 69.74 67.66 68.56 +0.52 125,933 111,684 -4,707
Dec09 091006 68.89 70.54 68.44 69.36 +0.53 86,805 192,721 +3,552
Jan10 091006 69.51 71.23 69.43 70.08 +0.52 25,412 66,657 +4,014
Feb10 091006 70.59 71.72 70.46 70.76 +0.51 12,266 29,312 +662
Mar10 091006 71.31 72.35 71.18 71.41 +0.47 9,934 17,479 +286
Apr10 091006 71.61 73.00 71.61 72.07 +0.43 8,345 13,810 +133
May10 091006 72.29 73.62 72.29 72.74 +0.41 5,265 13,600 +332
Jun10 091006 72.93 74.28 72.93 73.38 +0.42 6,273 53,527 +317
Jul10 091006 74.16 74.21 73.93 73.93 +0.42 923 10,775 -60
Aug10 091006 74.41 74.41 74.41 74.41 +0.43 514 7,578 +61
Sep10 091006 74.95 74.95 74.88 74.88 +0.47 941 4,381 +173
Oct10 091006 75.00 75.30 75.00 75.30 +0.48 391 7,042 +745
Nov10 091006 75.64 75.64 75.64 75.64 +0.50 346 4,662 -9
Dec10 091006 75.45 76.78 75.45 75.97 +0.52 8,973 73,260 +2,725
Total Volume and Open Interest 294,665 698,502 +8,008
Gas Oil(ICE)
Oct09 091006 557.50 570.00 556.25 568.50 +24.25 30,711 59,260 -9,762
Nov09 091006 565.00 578.00 563.25 576.50 +24.50 47,465 104,539 +3,229
Dec09 091006 573.75 586.00 572.50 584.50 +24.50 24,045 86,017 +1,371
Jan10 091006 581.25 595.00 581.25 593.75 +24.75 7,647 55,698 +1,031
Feb10 091006 592.00 602.50 592.00 601.25 +24.75 3,430 26,180 +431
Mar10 091006 601.00 608.00 601.00 607.75 +24.50 3,686 29,698 +2,251
Apr10 091006 607.50 614.25 606.00 614.25 +24.25 1,298 16,086 +140
May10 091006 620.25 620.75 613.00 620.50 +24.00 1,145 15,625 -14
Jun10 091006 618.00 627.00 618.00 626.00 +24.00 2,813 39,577 +315
Jul10 091006 632.50 633.75 632.50 633.75 +23.75 218 12,475 +96
Total Volume and Open Interest 129,870 575,245 +1,520
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091006 1.818 1.822 1.781 1.818 +0.042 34 502 -5
Dec09 091006 1.775 1.785 1.758 1.772 +0.024 28 686 -9
Jan10 091006 1.750 1.773 1.750 1.752 +0.019 21 930 +14
Feb10 091006 1.740 1.740 1.725 1.734 +0.009 17 260 -7
Mar10 091006 1.750 1.750 1.715 1.735 +0.010 12 301 -1
Apr10 091006 1.730 1.730 1.725 1.725 +0.005 4 505 -4
May10 091006 1.711 1.711 1.711 1.711 +0.031 5 183 +5
Total Volume and Open Interest 140 4,851 -169
WTI Crude Oil(ICE)
Nov09 091006 70.46 71.96 70.08 70.88 +0.47 96,510 107,609 +1,292
Dec09 091006 70.41 72.20 70.23 71.14 +0.53 67,807 92,824 +2,164
Jan10 091006 70.99 72.57 70.99 71.52 +0.54 16,297 24,089 +3,047
Feb10 091006 71.71 72.80 71.56 71.92 +0.55 6,755 16,210 -1,323
Mar10 091006 72.55 73.18 72.26 72.31 +0.53 2,835 12,338 -144
Apr10 091006 72.69 73.60 72.69 72.74 +0.50 1,128 9,169 +184
May10 091006 73.15 74.04 73.15 73.20 +0.46 691 6,183 -30
Jun10 091006 73.91 74.53 73.45 73.67 +0.43 1,897 22,804 -123
Jul10 091006 74.87 74.89 74.02 74.06 +0.41 639 24,558 -98
Aug10 091006 74.40 74.40 74.40 74.40 +0.40 480 6,777 +114
Sep10 091006 74.76 74.76 74.76 74.76 +0.41 664 9,125 +328
Oct10 091006 75.14 75.14 75.14 75.14 +0.43 361 5,205 +678
Nov10 091006 75.53 75.53 75.53 75.53 +0.44 346 6,246 +4
Dec10 091006 75.98 76.67 75.62 75.92 +0.45 5,177 55,686 +768
Jan11 091006 76.15 76.15 76.15 76.15 +0.47 239 10,803 +0
Feb11 091006 76.38 76.38 76.38 76.38 +0.49 91 3,360 +0
Total Volume and Open Interest 203,583 487,849 +7,395
US Dollar Index(ICE)
Dec09 091006 76.850 76.880 76.280 76.495 -0.340 3,363 26,975 +209
Mar10 091006 76.805 76.815 76.560 76.740 -0.360 17 2,070 +8
Jun10 091006 76.975 76.975 76.975 76.975 -0.360 0 3 +0
Total Volume and Open Interest 3,380 29,048 +217
Australian Dollar(CME)
Dec09 091006 87.31 88.67 87.03 88.40 +0.99 61,443 106,215 +2,164
Mar10 091006 87.08 87.95 86.38 87.61 +0.96 49 277 +5
Jun10 091006 86.73 86.73 85.79 86.73 +0.94      
Total Volume and Open Interest 61,492 106,507 +2,169
British Pound(CME)
Dec09 091006 159.34 160.47 158.71 159.08 -0.29 87,145 108,019 +3,797
Mar10 091006 159.05 160.29 158.78 159.05 -0.30 13 193 +3
Jun10 091006 159.03 160.21 159.00 159.03 -0.31 0 116 +0
Total Volume and Open Interest 87,158 108,348 +3,800
Canadian Dollar(CME)
Dec09 091006 93.47 94.84 93.31 94.36 +0.86 54,312 74,824 +4,070
Mar10 091006 93.58 94.80 93.37 94.36 +0.86 45 1,286 +19
Jun10 091006 94.00 94.78 93.49 94.35 +0.86 4 310 +0
Sep10 091006 94.06 94.76 93.47 94.32 +0.85 0 373 +0
Total Volume and Open Interest 54,361 76,893 +4,089
Japanese Yen(CME)
Dec09 091006 111.73 112.89 111.58 112.65 +0.88 52,688 118,403 -6
Mar10 091006 112.25 112.94 111.69 112.73 +0.88 12 114 +3
Jun10 091006 112.68 112.86 111.98 112.86 +0.88 10 13 -8
Total Volume and Open Interest 52,710 118,551 -11
Swiss Franc(CME)
Dec09 091006 96.92 97.73 96.89 97.37 +0.36 28,040 46,801 -2,322
Mar10 091006 97.54 97.80 97.02 97.45 +0.36 0 97 +0
Jun10 091006 97.58 97.68 97.22 97.58 +0.36 0 5 +0
Total Volume and Open Interest 28,040 46,904 -2,322
EuroFX(CME)
Dec09 091006 146.49 147.61 146.44 147.09 +0.49 157,196 167,428 -1,671
Mar10 091006 146.68 147.55 146.43 147.05 +0.49 63 699 +10
Jun10 091006 147.02 147.25 146.53 147.02 +0.49 0 61 +0
Total Volume and Open Interest 157,259 168,194 -1,661
Mexican Peso(CME)
Oct09 091006 738.5 738.5 732.0 738.5 +6.5      
Nov09 091006 735.5 735.5 729.0 735.5 +6.5      
Total Volume and Open Interest 9,793 67,405 -988
Brazilian Real(CME)
Nov09 091006 568.05 568.05 565.05 568.05 +3.00      
Dec09 091006 565.60 568.25 563.35 563.80 +2.60 7 3,690 +1
Jan10 091006 561.45 561.45 558.60 561.45 +2.85      
Feb10 091006 557.90 557.90 555.10 557.90 +2.80      
Total Volume and Open Interest 7 3,691 +1
30-Year T-Bonds(CBOT)
Dec09 091006 122~140 122~180 121~220 122~010 -0~090 165,840 761,258 -1,785
Mar10 091006 121~140 121~230 121~060 121~140 -0~090 439 1,089 +402
Jun10 091006 120~050 120~140 120~050 120~050 -0~090 0 4 +0
Total Volume and Open Interest 166,279 762,351 -1,383
10-Year T-Notes(CBOT)
Dec09 091006 119~095 119~095 118~290 119~040 -0~020 656,854 1,186,777 -34,834
Mar10 091006 117~195 117~275 117~195 117~255 -0~020 3,611 5,095 +3,264
Jun10 091006 116~150 116~170 116~150 116~150 -0~020      
Total Volume and Open Interest 660,465 1,191,872 -31,570
5-Year T-Notes(CBOT)
Dec09 091006 116~085 116~086 116~050 116~067 -0~010 353,027 808,990 -1,562
Mar10 091006 115~035 115~045 115~035 115~035 -0~010 6 6 +6
Jun10 091006 114~003 114~013 114~003 114~003 -0~010      
Total Volume and Open Interest 353,033 808,996 -1,556
2 Year T-Notes(CBOT)
Dec09 091006 108~086 108~088 108~074 108~081 -0~004 184,315 859,189 +20,838
Mar10 091006 107~127 108~005 107~127 107~127 -0~006 1,980 2,160 +990
Jun10 091006 107~047 107~053 107~047 107~047 -0~006      
Total Volume and Open Interest 186,295 861,349 +21,828
Eurodollars(CME)
Dec09 091006 99.650 99.650 99.620 99.635 -0.005 77,588 1,008,894 +9,159
Mar10 091006 99.425 99.430 99.390 99.415 unch 106,204 996,726 +2,064
Jun10 091006 99.115 99.125 99.060 99.105 unch 131,534 847,983 +5,025
Sep10 091006 98.760 98.765 98.685 98.740 -0.005 128,451 686,304 +7,034
Dec10 091006 98.385 98.395 98.310 98.370 -0.005 172,012 839,584 +2,073
Mar11 091006 98.040 98.050 97.960 98.020 -0.010 143,025 512,299 +16,072
Jun11 091006 97.700 97.710 97.620 97.675 -0.015 110,831 483,795 +7,729
Sep11 091006 97.395 97.410 97.325 97.365 -0.020 82,528 296,817 +1,915
Dec11 091006 97.115 97.115 97.040 97.070 -0.030 42,865 227,009 +2,889
Mar12 091006 96.880 96.885 96.810 96.835 -0.035 30,464 164,256 +2,117
Jun12 091006 96.680 96.685 96.600 96.625 -0.035 32,655 136,005 -2,239
Sep12 091006 96.515 96.525 96.430 96.460 -0.035 21,094 90,734 +298
Dec12 091006 96.350 96.365 96.270 96.300 -0.035 7,937 54,249 +407
Mar13 091006 96.215 96.260 96.165 96.195 -0.035 5,784 55,930 -231
Jun13 091006 96.110 96.155 96.060 96.085 -0.035 3,665 38,621 +94
Sep13 091006 96.015 96.055 95.960 95.985 -0.035 3,129 44,743 -105
Dec13 091006 95.895 95.940 95.850 95.870 -0.035 1,658 28,446 -30
Mar14 091006 95.810 95.870 95.775 95.800 -0.035 1,750 25,361 -22
Total Volume and Open Interest 1,114,444 6,801,874 +56,739
30 Day Federal Funds(CBOT)
Oct09 091006 99.865 99.865 99.863 99.863 unch 4,010 48,586 -893
Nov09 091006 99.845 99.845 99.840 99.840 unch 697 64,382 +172
Dec09 091006 99.835 99.840 99.835 99.840 unch 1,104 62,555 -366
Jan10 091006 99.810 99.815 99.805 99.810 unch 968 61,014 +249
Feb10 091006 99.750 99.755 99.740 99.750 unch 2,110 67,404 +163
Mar10 091006 99.705 99.710 99.695 99.705 unch 1,786 39,017 -208
Total Volume and Open Interest 15,982 445,865 -382
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 091006 99.515 99.515 99.515 99.515 unch 0 2,561 +0
Mar10 091006 99.550 99.550 99.550 99.550 unch 0 814 +0
Jun10 091006 99.565 99.565 99.565 99.565 -0.015      
Sep10 091006 99.550 99.550 99.550 99.550 +0.015      
Dec10 091006 99.490 99.490 99.490 99.490 +0.015      
Mar11 091006 99.405 99.405 99.405 99.405 +0.015      
Jun11 091006 99.345 99.345 99.345 99.345 +0.015      
Sep11 091006 99.345 99.345 99.345 99.345 +0.015      
Dec11 091006 99.155 99.155 99.155 99.155 +0.020      
Mar12 091006 99.120 99.120 99.120 99.120 +0.020      
Total Volume and Open Interest 0 3,375 +0
3-Mth Euro-Yen(SGX)
Dec09 091006 99.52 99.52 99.52 99.52 +0.00 1,227 3,368 -502
Mar10 091006 99.56 99.56 99.56 99.56 +0.00 0 4,068 +0
Jun10 091006 99.57 99.57 99.57 99.57 +0.02 0 2,019 +0
Sep10 091006 99.56 99.56 99.56 99.56 +0.02 0 1,574 +50
Dec10 091006 99.50 99.50 99.50 99.50 +0.02 0 703 +0
Mar11 091006 99.41 99.41 99.41 99.41 +0.02 0 562 +0
Jun11 091006 99.35 99.35 99.35 99.35 +0.02 0 52 +0
Sep11 091006 99.35 99.35 99.35 99.35 +0.02 0 51 +0
Total Volume and Open Interest 1,227 13,869 -452
Japanese Gov't Bonds(SGX)
Dec09 091006 139.60 139.61 139.41 139.60 -0.01 1,432 17,387 -76
Mar10 091006 139.37 139.37 139.37 139.37 -0.01      
Jun10 091006 139.37 139.37 139.37 139.37 -0.01      
Total Volume and Open Interest 1,432 17,387 -76
Euro-Bund(EUREX)
Dec09 091006 122.54 122.59 122.35 122.43 -0.27 515,507 984,046 +25,539
Mar10 091006 122.37 122.37 122.20 122.23 -0.29 217 747 +192
Jun10 091006 121.83 121.83 121.83 121.83 -0.27 0 1 +0
Total Volume and Open Interest 515,724 984,794 +25,731
Euro-Bobl(EUREX)
Dec09 091006 115.88 115.94 115.82 115.90 -0.09 290,150 681,851 +4,909
Mar10 091006 115.78 115.78 115.74 115.74 -0.06 0 1,130 +0
Jun10 091006 115.20 115.20 115.20 115.20 -0.09      
Total Volume and Open Interest 290,150 682,981 +4,909
3-Mth Euribor(EUREX)
Dec09 091006 99.260 99.260 99.250 99.255 -0.010 103 12,886 +0
Mar10 091006 99.070 99.080 99.070 99.080 -0.020 2 5,278 +1
Jun10 091006 98.805 98.805 98.805 98.805 -0.020 2 4,752 +1
Total Volume and Open Interest 107 26,446 +2
Long Gilt(LIFFE)
Dec09 091006 120~07 120~15 120~04 120~10 -0~02 76,548 249,173 -5,181
Mar10 091006 118~19 118~22 118~19 118~22 -0~02 10 10 +10
Total Volume and Open Interest 76,558 249,183 -5,171
3-Mth Short Sterling(LIFFE)
Dec09 091006 99.42 99.42 99.40 99.41 -0.01 88,842 334,259 -3,621
Mar10 091006 99.18 99.20 99.15 99.18 -0.02 55,404 364,279 -4,265
Jun10 091006 98.77 98.80 98.74 98.77 -0.03 62,540 356,661 -15,342
Sep10 091006 98.30 98.33 98.26 98.30 -0.04 55,434 293,039 +5,572
Dec10 091006 97.83 97.85 97.77 97.82 -0.04 47,746 291,084 -479
Mar11 091006 97.40 97.43 97.34 97.41 -0.03 44,539 224,669 -6,734
Total Volume and Open Interest 416,544 2,330,948 -24,331
3-Mth Euribor(LIFFE)
Dec09 091006 99.265 99.265 99.250 99.255 -0.010 46,916 648,319 -4,713
Mar10 091006 99.100 99.100 99.070 99.080 -0.020 51,672 495,105 -4,578
Jun10 091006 98.825 98.825 98.795 98.805 -0.020 56,378 494,342 +4,076
Total Volume and Open Interest 382,474 3,110,530 -5,204
3-Mth Aus T-Bills(SFE)
Dec09 091006 96.05 96.09 95.92 95.98 -0.07 41,550 314,419 +671
Mar10 091006 95.40 95.45 95.32 95.38 -0.03 11,209 169,482 +75
Jun10 091006 95.04 95.08 94.95 95.04 -0.01 7,391 104,538 +1,381
Sep10 091006 94.72 94.77 94.69 94.77 +0.05 7,614 71,835 +2,370
Dec10 091006 94.55 94.55 94.49 94.53 +0.03 3,466 47,057 +1,090
Mar11 091006 94.40 94.40 94.35 94.37 +0.02 1,140 24,325 -1,058
Jun11 091006 94.22 94.29 94.22 94.27 +0.05 725 17,343 -228
Sep11 091006 94.19 94.19 94.10 94.17 +0.06 117 9,232 -501
Dec11 091006 94.02 94.08 94.02 94.08 +0.08 17 3,916 +5
Mar12 091006 94.00 94.01 94.00 94.01 +0.11 5 1,724 +5
Total Volume and Open Interest 73,234 764,455 +3,810
10-Year Aus T-Bonds(SFE)
Dec09 091006 94.71 94.79 94.71 94.76 +0.03 22,681 330,808 +2,924
Mar10 091006 94.76 94.76 94.76 94.76 +0.03      
Total Volume and Open Interest 22,681 330,808 +2,924
3-Year Aus T-Bonds(SFE)
Dec09 091006 95.04 95.09 94.98 95.04 unch 76,383 412,176 -899
Mar10 091006 95.04 95.04 95.04 95.04 unch      
Total Volume and Open Interest 76,383 412,176 -899
Gold(CMX)
Oct09 091006 1019.5 1043.8 1018.3 1038.6 +21.9 180 522 +58
Dec09 091006 1017.8 1045.0 1016.6 1039.7 +21.9 103,249 326,551 -3,800
Feb10 091006 1018.8 1046.0 1018.0 1040.9 +22.0 903 28,232 -80
Apr10 091006 1018.8 1046.9 1018.8 1041.9 +22.0 2,157 25,683 +911
Jun10 091006 1022.6 1047.7 1022.6 1043.1 +22.1 852 13,352 +362
Aug10 091006 1021.5 1049.6 1021.5 1044.6 +22.2 458 7,788 +276
Oct10 091006 1045.5 1046.3 1045.5 1046.3 +22.2 17 4,375 -4
Dec10 091006 1025.9 1053.1 1025.9 1048.6 +22.4 986 12,007 +683
Feb11 091006 1051.2 1051.2 1051.2 1051.2 +22.4 50 1,069 +50
Apr11 091006 1054.2 1054.2 1054.2 1054.2 +22.5 0 447 +0
Jun11 091006 1057.6 1057.6 1057.6 1057.6 +22.7 200 9,102 -200
Aug11 091006 1061.2 1061.2 1061.2 1061.2 +22.8 250 250 +250
Total Volume and Open Interest 109,695 451,352 -1,426
Silver(CMX)
Dec09 091006 1667.0 1744.0 1662.5 1729.5 +76.0 22,286 91,014 -1,136
Mar10 091006 1697.5 1745.0 1689.0 1732.6 +76.2 1,269 16,991 +40
May10 091006 1670.5 1734.3 1670.5 1734.3 +76.3 195 2,498 +74
Jul10 091006 1725.0 1745.0 1723.0 1736.1 +76.4 86 3,085 -12
Sep10 091006 1708.5 1737.8 1708.5 1737.8 +76.4 7 2,379 -72
Dec10 091006 1695.0 1754.5 1695.0 1741.1 +76.4 68 3,092 -4
Mar11 091006 1745.5 1745.5 1745.5 1745.5 +76.6 0 37 +0
Total Volume and Open Interest 23,948 126,917 -1,119
Platinum(NYMEX)
Oct09 091006 1312.5 1321.9 1307.0 1318.1 +23.5 33 189 -39
Jan10 091006 1303.4 1329.1 1298.4 1325.3 +23.5 1,691 28,549 +16
Apr10 091006 1317.8 1330.2 1311.8 1330.2 +23.4 14 339 +6
Total Volume and Open Interest 1,738 29,077 -17
Palladium(NYMEX)
Dec09 091006 303.25 319.00 301.10 310.30 +7.00 927 20,011 +93
Mar10 091006 304.15 312.60 303.10 311.30 +6.90 5 278 +2
Jun10 091006 312.75 312.75 312.75 312.75 +6.90 0 5 +0
Total Volume and Open Interest 932 20,294 +95
Copper(CMX)
Dec09 091006 273.05 281.50 272.70 278.45 +5.75 16,426 82,420 -1,281
Mar10 091006 275.00 282.20 275.00 279.65 +5.60 932 15,764 +446
May10 091006 279.00 280.90 279.00 279.85 +5.45 37 2,518 -63
Jul10 091006 281.25 281.30 279.80 279.80 +5.40 5 2,016 +1
Sep10 091006 279.60 279.60 279.60 279.60 +5.40 3 1,494 +0
Total Volume and Open Interest 18,537 115,124 -599
DJIA Index(CBOT)
Dec09 091006 9550 9715 9534 9654 +108 882 12,523 +211
Mar10 091006 9481 9600 9481 9596 +109 96 827 -4
Jun10 091006 9538 9538 9430 9538 +108      
Sep10 091006 9484 9484 9376 9484 +108      
Total Volume and Open Interest 978 13,350 +207
E-mini DJIA Index(CBOT)
Dec09 091006 9546 9717 9529 9654 +108 125,371 67,295 -362
Mar10 091006 9477 9640 9477 9596 +109 48 208 +0
Jun10 091006 9538 9538 9538 9538 +108 4 3 +1
Sep10 091006 9484 9484 9484 9484 +108      
Total Volume and Open Interest 125,423 67,506 -361
S & P 500(CME)
Dec09 091006 1036.50 1056.50 1035.70 1048.60 +12.20 18,139 379,923 +1,729
Mar10 091006 1044.00 1052.80 1041.80 1044.00 +12.20 51 4,297 -1
Jun10 091006 1040.10 1048.90 1037.90 1040.10 +12.20 0 181 +0
Sep10 091006 1037.10 1045.90 1034.90 1037.10 +12.20      
Total Volume and Open Interest 18,190 384,406 +1,728
S & P 500 E-Mini(Globex)
Dec09 091006 1036.75 1056.75 1035.50 1048.50 +12.00 1,675,762 2,338,305 -39,124
Mar10 091006 1032.00 1051.75 1031.25 1044.00 +12.25 1,321 3,630 +409
Total Volume and Open Interest 1,677,087 2,341,950 -38,714
NASDAQ 100(CME)
Dec09 091006 1674.30 1712.00 1674.30 1700.80 +26.80 1,796 17,558 +72
Mar10 091006 1703.00 1703.00 1698.80 1698.80 +26.80 0 6 +0
Jun10 091006 1697.80 1698.00 1697.80 1697.80 +26.80      
Total Volume and Open Interest 1,796 17,564 +72
NASDAQ 100 E-Mini(Globex)
Dec09 091006 1674.00 1711.30 1674.00 1700.80 +26.80 261,834 324,113 -2,305
Mar10 091006 1684.80 1708.30 1674.50 1698.80 +26.80 53 209 -13
Total Volume and Open Interest 261,887 324,323 -2,318
S & P Midcap 400(CME)
Dec09 091006 680.50 690.00 679.00 683.70 +7.30 15 2,500 +3
Mar10 091006 681.60 681.80 681.60 681.60 +7.30      
Jun10 091006 679.60 679.80 679.60 679.60 +7.30      
Total Volume and Open Interest 15 2,500 +3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091006 9840 9850 9730 9745 -40 8,616 30,056 -199
Mar10 091006 9770 9810 9770 9770 -40      
Total Volume and Open Interest 8,616 30,056 -199
Nikkei 225(SGX)
Dec09 091006 9670 9765 9635 9705 +15 87,940 157,011 -1,924
Mar10 091006 9720 9720 9720 9720 +30 0 551 +0
Jun10 091006 9740 9740 9740 9740 +10 0 321 +0
Total Volume and Open Interest 88,755 166,612 -1,548
CAC 40(EURONEXT)
Oct09 091006 3690.0 3773.0 3677.5 3771.5 +95.0 102,973 456,132 -2,690
Nov09 091006 3676.0 3757.5 3664.0 3757.5 +95.0 26 1,460 +3
Dec09 091006 3669.0 3749.5 3656.5 3749.5 +94.0 197 39,208 -283
Total Volume and Open Interest 103,196 498,252 -2,970
Hang Seng Index(HKFE)
Oct09 091006 20540 20858 20465 20828 +432 49,571 77,826 -843
Nov09 091006 20444 20800 20430 20781 +421 375 402 +104
Dec09 091006 20435 20797 20434 20764 +419 166 4,726 +10
Total Volume and Open Interest 50,125 83,205 -732
DAX(EUREX)
Dec09 091006 5520.0 5665.0 5519.0 5651.5 +143.0 141,739 168,326 -8
Mar10 091006 5523.0 5665.5 5523.0 5654.0 +143.5 107 5,782 +44
Jun10 091006 5655.0 5661.5 5649.0 5661.5 +143.5 2 872 +0
Total Volume and Open Interest 141,848 174,980 +36
FT-SE 100(EURONEXT)
Dec09 091006 5017.50 5122.00 5000.00 5103.00 +111.00 99,590 624,175 -6,624
Mar10 091006 4963.00 5067.50 4960.00 5055.50 +111.00 173 4,316 +154
Jun10 091006 5017.50 5017.50 5012.50 5012.50 +111.00 22 550 +0
Total Volume and Open Interest 99,785 629,041 -6,470
SPI 200(SFE)
Dec09 091006 4586.0 4653.0 4575.0 4601.0 +18.0 30,226 216,144 +4,091
Mar10 091006 4574.0 4589.0 4566.0 4589.0 +17.0 18 4,638 +0
Jun10 091006 4609.0 4609.0 4609.0 4609.0 +17.0 0 1,409 +0
Total Volume and Open Interest 30,244 222,361 +4,091
GSCI(CME)
Oct09 091006 464.50 469.00 460.50 463.50 +6.00 1,336 16,712 -932
Nov09 091006 470.90 474.00 467.50 469.35 +6.10 927 1,071 +911
Dec09 091006 476.00 479.50 474.00 474.90 +4.90 2 0 +0
Total Volume and Open Interest 2,265 17,783 -21
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