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 Wed October 07, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091007 908.25 916.00 904.50 912.00 +2.00 105,629 218,679 -8,955
Jan10 091007 914.00 920.50 910.00 916.75 +2.50 31,280 93,065 +3,474
Mar10 091007 913.00 921.00 910.25 918.75 +4.50 12,927 40,721 +924
May10 091007 911.75 920.00 910.00 918.75 +5.00 4,793 25,656 -405
Jul10 091007 913.75 923.00 912.00 921.00 +4.75 9,298 33,758 +570
Aug10 091007 916.50 919.00 915.00 919.00 +4.00 253 687 +250
Sep10 091007 915.00 915.00 909.00 915.00 +6.00 73 207 +5
Nov10 091007 905.50 916.50 905.00 916.50 +7.25 9,253 36,985 +2,268
Jan11 091007 915.75 922.50 915.00 922.50 +7.50 7 220 +3
Mar11 091007 924.50 924.50 918.00 924.50 +6.50 4 45 +0
May11 091007 926.00 926.00 919.00 926.00 +7.00 0 2 +0
Jul11 091007 926.50 926.50 919.00 926.50 +7.50 0 21 +0
Aug11 091007 924.00 924.00 918.00 924.00 +6.00      
Sep11 091007 922.00 922.00 916.00 922.00 +6.00 0 2 +0
Total Volume and Open Interest 173,557 451,256 -1,858
Soybean Meal(CBOT)
Oct09 091007 285.50 292.00 285.10 290.70 +5.20 3,784 4,841 -1,511
Dec09 091007 277.40 281.50 276.80 281.00 +3.50 36,164 75,449 -1,643
Jan10 091007 275.20 277.90 273.50 277.30 +3.70 2,092 14,931 +303
Mar10 091007 272.10 275.00 270.50 274.20 +3.90 2,560 13,838 -286
May10 091007 267.50 272.10 267.50 271.70 +4.20 2,303 15,345 -155
Jul10 091007 267.10 273.50 267.10 272.20 +4.20 2,907 11,158 +501
Aug10 091007 270.80 273.40 270.80 272.90 +4.00 619 2,514 -60
Sep10 091007 270.80 273.10 270.80 272.20 +3.80 248 2,691 +42
Oct10 091007 269.50 269.50 268.00 269.40 +4.90 170 2,214 +64
Dec10 091007 268.00 270.00 265.50 269.90 +4.90 749 7,810 +205
Total Volume and Open Interest 51,596 151,418 -2,540
Soybean Oil(CBOT)
Oct09 091007 34.00 34.00 33.46 33.73 -0.21 2,232 1,598 -241
Dec09 091007 34.40 34.47 33.75 34.04 -0.22 37,423 121,770 -238
Jan10 091007 34.82 34.82 34.16 34.46 -0.20 8,029 32,948 +217
Mar10 091007 35.14 35.19 34.50 34.81 -0.19 3,920 16,448 -443
May10 091007 35.38 35.41 34.80 35.12 -0.16 1,871 10,128 -177
Jul10 091007 35.53 35.61 35.05 35.37 -0.16 1,243 10,740 -205
Aug10 091007 35.54 35.63 35.20 35.47 -0.18 10 892 +2
Sep10 091007 35.77 35.80 35.35 35.57 -0.18 140 652 +17
Oct10 091007 35.88 35.88 35.57 35.65 -0.18 37 485 +1
Dec10 091007 36.05 36.06 35.62 35.85 -0.20 369 9,762 +25
Total Volume and Open Interest 55,274 205,435 -1,042
Canola(WCE)
Nov09 091007 373.5 376.3 365.2 372.7 -0.8 7,805 50,460 -1,120
Jan10 091007 370.3 381.1 370.3 378.0 -1.0 3,156 44,765 +1,138
Mar10 091007 383.0 385.9 379.6 382.5 -0.9 739 3,790 +286
May10 091007 388.0 388.0 383.7 387.0 -0.4 5 1,122 +5
Jul10 091007 388.9 388.9 388.9 388.9 -0.4 5 1,078 +0
Total Volume and Open Interest 11,710 101,357 +309
Corn(CBOT)
Dec09 091007 357.50 364.00 354.00 359.75 +1.50 213,787 522,073 +9,725
Mar10 091007 369.75 376.00 366.25 372.25 +1.75 53,647 164,881 +1,984
May10 091007 377.00 385.00 375.00 380.75 +2.00 11,942 36,013 +926
Jul10 091007 385.00 391.50 382.25 387.75 +1.50 21,381 63,198 -1,278
Sep10 091007 394.00 399.25 391.75 395.75 +1.75 4,360 15,246 -40
Dec10 091007 403.00 409.00 399.75 405.25 +1.75 22,739 84,554 +6,893
Mar11 091007 414.00 418.75 410.50 416.00 +1.50 817 2,911 +435
May11 091007 422.00 423.00 420.50 423.00 +1.00 22 244 +1
Jul11 091007 429.00 430.50 427.25 430.00 +1.25 169 1,669 +31
Sep11 091007 415.00 420.25 415.00 420.25 +3.25 79 264 +23
Total Volume and Open Interest 329,559 897,926 +18,927
Wheat(CBOT)
Dec09 091007 458.75 466.00 453.75 463.25 +3.00 46,789 199,419 -1,392
Mar10 091007 478.00 484.00 473.00 482.75 +3.50 5,864 50,685 +508
May10 091007 494.00 495.75 486.50 495.50 +3.50 809 8,273 +169
Jul10 091007 504.50 509.00 498.25 507.25 +3.25 3,036 47,542 -940
Sep10 091007 513.25 521.00 513.25 521.00 +4.75 165 1,018 +8
Dec10 091007 542.25 546.50 536.00 545.75 +3.50 2,038 21,819 -784
Total Volume and Open Interest 58,945 330,288 -2,366
Wheat(KCBT)
Dec09 091007 474.00 481.00 470.00 480.25 +4.75 11,248 58,052 -2,328
Mar10 091007 490.00 497.00 486.00 496.00 +5.00 2,767 22,934 +1,003
May10 091007 501.50 507.50 497.25 507.50 +5.00 628 4,888 +31
Jul10 091007 514.00 519.00 508.75 519.00 +5.00 1,288 18,456 +186
Sep10 091007 522.50 530.50 522.50 530.50 +5.00 118 1,149 +11
Dec10 091007 546.25 548.25 540.00 548.25 +5.25 1,335 16,806 +61
Total Volume and Open Interest 17,412 122,556 -1,022
Wheat(MGE)
Dec09 091007 495.50 499.00 489.50 495.50 -1.00 4,137 19,473 -905
Mar10 091007 511.00 512.75 505.00 510.50 -0.50 421 10,156 -72
May10 091007 521.75 523.00 515.50 521.00 -0.75 108 3,571 -17
Jul10 091007 530.50 532.50 525.75 530.00 -2.00 210 6,939 +112
Sep10 091007 538.50 543.25 536.75 541.75 -1.25 62 1,893 -1
Total Volume and Open Interest 5,004 45,023 -871
Oats(CBOT)
Dec09 091007 229.00 232.00 224.50 232.00 +3.75 796 9,274 -9
Mar10 091007 243.50 246.00 239.00 246.00 +4.25 91 3,788 +20
May10 091007 254.50 254.50 250.25 254.50 +4.25 0 14 +0
Jul10 091007 264.00 264.00 259.75 264.00 +4.25 0 4 +0
Total Volume and Open Interest 887 13,105 +11
Rough Rice(CBOT)
Nov09 091007 13.15 13.25 13.10 13.23 +0.08 589 6,417 -135
Jan10 091007 13.44 13.48 13.35 13.48 +0.07 123 2,729 +89
Mar10 091007 13.65 13.74 13.65 13.73 +0.09 155 1,354 +100
May10 091007 13.98 13.98 13.89 13.98 +0.09 1 400 +1
Total Volume and Open Interest 918 11,691 +104
Live Cattle(CME)
Oct09 091007 82.000 82.785 81.930 82.230 -0.070 9,722 16,810 -2,975
Dec09 091007 83.430 84.330 83.400 84.080 +0.530 15,375 123,824 +527
Feb10 091007 84.330 85.100 84.330 84.830 +0.380 7,218 54,817 +1,033
Apr10 091007 86.480 87.200 86.480 87.100 +0.465 3,704 38,594 +321
Jun10 091007 83.650 84.180 83.650 84.135 +0.500 1,708 15,087 +607
Aug10 091007 84.700 85.250 84.500 85.250 +0.650 388 2,874 +283
Total Volume and Open Interest 38,202 255,491 -219
Feeder Cattle(CME)
Oct09 091007 93.080 93.580 93.000 93.350 +0.500 1,048 3,915 -542
Nov09 091007 93.000 93.600 92.930 93.180 +0.430 2,497 13,695 -379
Jan10 091007 93.900 94.550 93.750 94.450 +0.665 1,345 5,902 +335
Mar10 091007 95.100 95.900 95.050 95.885 +0.785 504 2,125 +324
Apr10 091007 96.250 96.980 96.200 96.930 +0.645 37 519 +1
May10 091007 97.400 97.850 97.400 97.800 +0.665 89 986 +3
Aug10 091007 98.250 98.785 98.250 98.785 +0.500 11 205 +4
Total Volume and Open Interest 5,531 27,347 -254
Lean Hogs(CME)
Oct09 091007 50.035 51.200 49.950 50.900 +0.800 3,240 9,865 -724
Dec09 091007 49.080 52.050 48.950 51.750 +2.620 15,211 74,708 -633
Feb10 091007 56.200 58.785 56.050 58.600 +2.365 5,042 31,092 +1,212
Apr10 091007 61.750 64.300 61.550 64.250 +2.300 1,869 16,480 +408
May10 091007 69.250 70.300 68.900 70.000 +1.275 30 941 -3
Jun10 091007 70.650 72.800 70.400 72.535 +1.685 1,167 10,132 +341
Jul10 091007 70.500 72.000 70.200 71.750 +1.200 271 2,461 +63
Aug10 091007 69.900 71.900 69.900 71.800 +1.300 145 1,742 +65
Total Volume and Open Interest 27,030 148,650 +734
Class III Milk(CME)
Oct09 091007 12.85 12.90 12.81 12.86 +0.02 137 3,718 +53
Nov09 091007 14.33 14.45 14.16 14.39 +0.18 308 4,161 +98
Dec09 091007 14.73 14.81 14.60 14.75 +0.10 271 4,239 +110
Jan10 091007 14.58 14.80 14.58 14.77 +0.19 133 1,956 +63
Feb10 091007 14.55 14.72 14.53 14.65 +0.12 117 1,323 +49
Total Volume and Open Interest 1,513 22,239 +616
Cocoa(ICE)
Dec09 091007 3206 3257 3206 3242 +31 9,420 58,658 -800
Mar10 091007 3235 3280 3235 3264 +30 3,825 36,149 -1,041
May10 091007 3269 3279 3255 3272 +26 749 12,945 +657
Jul10 091007 3266 3268 3262 3266 +25 105 4,781 +95
Sep10 091007 3260 3269 3258 3262 +24 48 3,809 +11
Dec10 091007 3255 3262 3255 3262 +20 34 2,654 +599
Mar11 091007 3250 3259 3245 3257 +25 315 5,561 +259
Total Volume and Open Interest 14,755 128,991 +26
Coffee "C"(ICE)
Dec09 091007 133.60 135.35 133.05 134.25 +0.65 11,054 61,471 +781
Mar10 091007 136.85 138.20 135.95 137.10 +0.60 2,115 20,513 +706
May10 091007 138.55 140.00 137.90 139.00 +0.60 532 10,230 +357
Jul10 091007 140.35 141.50 140.35 140.80 +0.55 262 3,088 +37
Sep10 091007 142.10 143.60 142.10 142.55 +0.45 117 3,616 +68
Dec10 091007 145.30 145.65 144.90 145.00 +0.30 55 2,080 -5
Total Volume and Open Interest 14,339 101,848 +1,847
Orange Juice(ICE)
Nov09 091007 93.00 94.85 92.00 94.30 +0.35 896 17,879 -215
Jan10 091007 96.05 98.00 96.00 97.70 +0.20 403 6,807 +240
Mar10 091007 100.70 101.15 100.50 101.15 +0.20 56 4,011 +53
May10 091007 104.45 104.45 104.45 104.45 +0.20 6 635 +94
Jul10 091007 107.45 107.45 107.45 107.45 +0.20 0 122 +0
Sep10 091007 109.20 109.20 109.20 109.20 +0.20 0 1 +0
Total Volume and Open Interest 1,361 29,637 +172
Sugar #11(ICE)
Mar10 091007 23.81 23.90 22.84 23.12 -0.88 46,092 376,984 -893
May10 091007 22.83 22.88 21.87 22.19 -0.76 19,436 88,542 -1,901
Jul10 091007 21.46 21.50 20.62 20.84 -0.66 7,661 120,004 +424
Oct10 091007 20.58 20.65 19.91 20.05 -0.58 2,809 83,174 -317
Mar11 091007 20.00 20.00 19.38 19.57 -0.47 758 46,346 +89
Total Volume and Open Interest 77,062 771,265 -2,585
London Cocoa(LCE)
Dec09 091007 2127 2147 2120 2133 +13 7,743 55,367 +685
Mar10 091007 2156 2173 2142 2159 +15 2,428 34,277 -58
May10 091007 2177 2193 2168 2181 +16 1,600 44,583 +467
Jul10 091007 2117 2132 2117 2129 +19 1,579 10,451 +245
Sep10 091007 2114 2120 2112 2120 +19 681 4,216 +447
Dec10 091007 2105 2105 2105 2105 +19 3 1,227 +0
Mar11 091007 2090 2095 2088 2095 +18 332 6,430 +256
Total Volume and Open Interest 4,338 152,271 +0
London Sugar(LCE)
Dec09 091007 594.00 595.70 580.00 586.80 -18.70 2,589 23,256 -579
Mar10 091007 613.80 615.80 599.00 606.10 -19.90 2,718 29,597 +180
May10 091007 598.30 598.30 582.90 590.50 -17.10 507 8,421 +162
Aug10 091007 571.60 572.80 559.30 564.90 -15.10 334 7,246 -136
Oct10 091007 543.00 548.00 536.50 540.40 -13.30 251 3,975 +61
Total Volume and Open Interest 6,399 73,446 -312
Cotton(ICE)
Oct09 091007 61.59 61.59 61.59 61.59 -0.48 14 5 -4
Dec09 091007 63.11 63.44 62.30 62.50 -0.48 11,721 101,699 +1,465
Mar10 091007 65.74 65.79 64.87 64.97 -0.38 1,985 31,855 +317
May10 091007 66.97 66.98 66.25 66.25 -0.40 158 3,396 +35
Jul10 091007 67.99 68.14 67.31 67.37 -0.36 125 5,015 +40
Oct10 091007 68.29 68.29 68.29 68.29 -0.44 12 70 +0
Total Volume and Open Interest 14,060 146,430 +1,867
Lumber(CME)
Nov09 091007 171.3 172.2 163.0 167.9 -3.4 790 4,938 -213
Jan10 091007 189.9 190.8 183.5 183.9 -5.1 571 4,998 +42
Mar10 091007 203.8 203.8 198.0 203.0 -1.3 20 161 +0
May10 091007 213.1 216.0 212.0 216.0 unch 0 23 +0
Total Volume and Open Interest 1,381 10,125 -171
Crude Oil(NYM)
Nov09 091007 71.16 71.76 68.88 69.57 -1.31 313,286 290,444 -3,772
Dec09 091007 71.44 72.00 69.19 69.88 -1.26 162,348 222,951 +9,826
Jan10 091007 71.90 72.27 69.65 70.34 -1.18 42,098 88,405 +1,015
Feb10 091007 72.31 72.67 70.26 70.80 -1.12 16,896 39,251 +3,901
Mar10 091007 72.77 72.95 70.76 71.22 -1.09 12,567 33,386 +835
Apr10 091007 73.12 73.12 71.19 71.66 -1.08 5,231 19,680 +1,139
May10 091007 73.26 73.58 71.93 72.12 -1.08 4,274 20,208 +1,247
Jun10 091007 73.96 74.25 71.98 72.59 -1.08 13,890 93,033 +1,485
Jul10 091007 74.39 74.48 72.49 73.00 -1.06 2,103 30,309 +619
Aug10 091007 74.82 74.82 73.35 73.36 -1.04 1,632 12,314 +475
Sep10 091007 74.85 74.91 73.74 73.74 -1.02 2,126 21,611 +432
Oct10 091007 74.14 74.14 74.14 74.14 -1.00 1,791 12,638 +513
Nov10 091007 74.55 74.55 74.55 74.55 -0.98 2,454 15,430 +576
Dec10 091007 76.25 76.53 74.40 74.96 -0.96 17,662 107,438 -32
Jan11 091007 75.21 75.21 75.21 75.21 -0.94 324 13,116 +59
Feb11 091007 75.45 75.45 75.45 75.45 -0.93 176 6,557 +13
Total Volume and Open Interest 614,684 1,248,517 +20,707
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091007 71.250 71.750 68.900 69.575 -1.300 11,195 6,703 +1,278
Dec09 091007 71.500 71.950 69.175 69.875 -1.275 832 968 +1
Jan10 091007 71.500 71.800 69.725 70.350 -1.175 43 224 +7
Feb10 091007 71.800 72.325 70.300 70.800 -1.125 2 113 +0
Mar10 091007 72.500 72.500 71.225 71.225 -1.075 3 112 +1
Apr10 091007 71.350 71.650 71.350 71.650 -1.100 0 2 +0
May10 091007 72.125 72.125 72.125 72.125 -1.075 0 2 +0
Jun10 091007 72.600 72.600 72.600 72.600 -1.075 0 8 +0
Jul10 091007 74.000 74.000 73.000 73.000 -1.050 0 1 +0
Total Volume and Open Interest 12,075 8,215 +1,287
Heating Oil(NYM)
Nov09 091007 182.97 184.00 176.68 178.11 -3.31 37,699 62,640 -1,971
Dec09 091007 185.85 186.75 179.56 181.03 -3.31 16,644 61,501 +2,948
Jan10 091007 188.43 189.31 182.80 184.23 -3.19 6,185 39,936 +1,246
Feb10 091007 189.97 191.69 185.00 186.76 -3.06 2,624 18,868 +303
Mar10 091007 192.96 193.21 187.13 188.42 -2.98 2,084 16,330 +43
Apr10 091007 193.17 193.17 188.00 189.28 -3.02 817 12,432 +136
May10 091007 193.45 193.45 190.43 190.43 -3.07 886 11,026 -67
Jun10 091007 196.45 196.45 190.80 191.73 -3.07 1,092 23,035 -5
Jul10 091007 195.50 196.45 193.58 193.58 -2.97 484 7,111 -10
Aug10 091007 199.76 200.25 195.78 195.78 -2.92 149 3,272 +5
Sep10 091007 201.00 201.00 198.13 198.13 -2.92 126 6,006 +12
Oct10 091007 203.73 203.80 200.58 200.58 -2.87 73 2,375 +25
Total Volume and Open Interest 72,495 308,327 +3,342
Gasoline(NYMEX)
Nov09 091007 178.00 179.30 170.28 172.03 -5.24 38,534 82,805 -268
Dec09 091007 179.55 179.86 171.50 173.33 -4.74 16,815 35,225 +1,782
Jan10 091007 181.51 181.51 173.94 175.79 -4.43 9,857 24,251 -304
Feb10 091007 182.80 183.18 177.47 178.27 -4.29 2,412 8,558 +91
Mar10 091007 185.50 185.54 180.00 180.68 -4.20 2,566 14,075 +616
Apr10 091007 192.90 193.07 192.90 193.07 -4.11 1,444 7,219 -70
May10 091007 194.12 194.12 194.12 194.12 -4.01 1,247 4,818 +198
Jun10 091007 200.00 200.40 194.97 194.97 -3.96 1,002 6,033 +158
Jul10 091007 195.37 195.37 195.37 195.37 -3.91 385 1,910 -153
Aug10 091007 195.22 195.22 195.22 195.22 -3.86 344 1,910 +246
Total Volume and Open Interest 74,674 195,796 +2,204
e-miNY RBOB Gasoline(NYM)
Nov09 091007 172.03 172.03 172.03 172.03 -5.24 0 3 +0
Dec09 091007 173.33 173.33 173.33 173.33 -4.74 0 4 +0
Jan10 091007 175.79 175.79 175.79 175.79 -4.43      
Feb10 091007 178.27 178.27 178.27 178.27 -4.29      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091007 4.919 5.088 4.831 4.904 +0.024 135,529 172,376 -5,568
Dec09 091007 5.656 5.790 5.614 5.683 +0.056 28,854 69,608 -1,460
Jan10 091007 5.944 6.052 5.902 5.984 +0.075 19,521 77,879 +2,919
Feb10 091007 5.990 6.085 5.958 6.034 +0.079 6,257 27,416 +452
Mar10 091007 5.891 6.007 5.885 5.957 +0.074 7,593 48,485 -182
Apr10 091007 5.890 5.955 5.852 5.912 +0.068 6,174 40,448 -309
May10 091007 5.935 5.985 5.885 5.947 +0.073 1,744 22,735 +141
Jun10 091007 5.997 6.055 5.970 6.015 +0.069 1,180 14,369 +84
Jul10 091007 6.110 6.125 6.038 6.100 +0.066 603 11,691 -112
Aug10 091007 6.190 6.190 6.125 6.177 +0.063 406 11,337 +59
Sep10 091007 6.250 6.250 6.180 6.235 +0.059 322 11,343 +57
Oct10 091007 6.349 6.412 6.330 6.387 +0.058 1,846 27,074 -351
Nov10 091007 6.760 6.762 6.726 6.749 +0.050 617 6,742 +166
Dec10 091007 7.073 7.093 7.062 7.084 +0.050 701 18,563 +36
Jan11 091007 7.313 7.317 7.279 7.312 +0.053 457 9,899 -141
Feb11 091007 7.275 7.292 7.266 7.292 +0.053 8 5,775 +5
Total Volume and Open Interest 212,146 692,561 -4,223
Brent Crude Oil(ICE)
Nov09 091007 69.12 69.45 66.65 67.20 -1.36 119,018 97,716 -13,968
Dec09 091007 69.93 70.24 67.50 68.04 -1.32 87,837 203,324 +10,603
Jan10 091007 70.64 70.95 68.32 68.82 -1.26 23,602 67,101 +444
Feb10 091007 71.26 71.47 69.00 69.55 -1.21 10,738 30,297 +985
Mar10 091007 71.90 72.02 69.69 70.24 -1.17 9,167 15,905 -1,574
Apr10 091007 72.54 72.68 70.37 70.91 -1.16 6,422 15,336 +1,526
May10 091007 73.19 73.39 71.04 71.59 -1.15 3,838 13,542 -58
Jun10 091007 73.80 73.98 71.67 72.22 -1.16 7,497 53,588 +61
Jul10 091007 72.58 72.76 72.50 72.76 -1.17 1,693 10,755 -20
Aug10 091007 73.24 73.24 73.24 73.24 -1.17 1,066 7,694 +116
Sep10 091007 73.80 73.80 73.71 73.71 -1.17 945 4,499 +118
Oct10 091007 75.65 75.65 74.15 74.15 -1.15 575 6,884 -158
Nov10 091007 74.51 74.51 74.51 74.51 -1.13 523 4,669 +7
Dec10 091007 76.50 76.52 74.40 74.85 -1.12 12,972 75,696 +2,436
Total Volume and Open Interest 289,691 699,945 +1,443
Gas Oil(ICE)
Oct09 091007 568.00 569.00 548.25 561.50 -7.00 27,053 56,504 -2,756
Nov09 091007 575.25 576.75 556.00 569.25 -7.25 55,597 104,868 +329
Dec09 091007 582.50 584.50 563.75 577.25 -7.25 30,805 88,680 +2,663
Jan10 091007 591.00 592.75 574.25 586.50 -7.25 12,773 57,659 +1,961
Feb10 091007 599.25 600.00 582.75 593.75 -7.50 4,590 26,605 +425
Mar10 091007 604.25 606.75 589.00 600.25 -7.50 3,593 29,714 +16
Apr10 091007 612.75 612.75 596.00 606.75 -7.50 838 16,261 +175
May10 091007 620.50 620.50 602.50 613.25 -7.25 410 15,562 -63
Jun10 091007 626.00 626.25 607.50 618.75 -7.25 3,929 39,613 +36
Jul10 091007 629.75 632.25 623.50 626.50 -7.25 609 12,614 +139
Total Volume and Open Interest 144,996 578,914 +3,669
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091007 1.825 1.825 1.800 1.820 +0.002 27 499 -3
Dec09 091007 1.756 1.770 1.755 1.769 -0.003 77 674 -12
Jan10 091007 1.748 1.753 1.748 1.751 -0.001 19 944 +14
Feb10 091007 1.724 1.729 1.724 1.729 -0.005 19 265 +5
Mar10 091007 1.715 1.729 1.710 1.729 -0.006 30 285 -16
Apr10 091007 1.710 1.725 1.710 1.720 -0.005 19 486 -19
May10 091007 1.711 1.711 1.711 1.711 unch 3 184 +1
Total Volume and Open Interest 227 4,850 -1
WTI Crude Oil(ICE)
Nov09 091007 71.31 71.75 68.91 69.57 -1.31 89,691 109,592 +1,983
Dec09 091007 71.67 71.98 69.20 69.88 -1.26 72,664 97,183 +4,359
Jan10 091007 72.15 72.15 69.73 70.34 -1.18 15,431 22,520 -1,569
Feb10 091007 72.28 72.35 70.46 70.80 -1.12 5,593 16,846 +636
Mar10 091007 72.68 72.75 70.87 71.22 -1.09 4,280 12,849 +511
Apr10 091007 73.12 73.12 71.39 71.66 -1.08 2,072 9,047 -122
May10 091007 73.59 73.59 71.90 72.12 -1.08 1,806 6,237 +54
Jun10 091007 74.07 74.07 71.96 72.59 -1.08 4,001 23,759 +955
Jul10 091007 73.82 73.83 72.97 73.00 -1.06 1,021 24,513 -45
Aug10 091007 73.36 73.36 73.36 73.36 -1.04 906 6,847 +70
Sep10 091007 73.74 73.74 73.74 73.74 -1.02 732 9,139 +14
Oct10 091007 74.14 74.14 74.14 74.14 -1.00 479 5,180 -25
Nov10 091007 74.55 74.55 74.55 74.55 -0.98 538 6,402 +156
Dec10 091007 76.18 76.52 74.41 74.96 -0.96 8,726 57,572 +1,886
Jan11 091007 75.21 75.21 75.21 75.21 -0.94 530 10,798 -5
Feb11 091007 75.45 75.45 75.45 75.45 -0.93 258 3,360 +0
Total Volume and Open Interest 210,966 497,226 +9,377
US Dollar Index(ICE)
Dec09 091007 76.480 76.800 76.300 76.665 +0.170 9,231 29,794 +2,819
Mar10 091007 76.600 77.025 76.600 76.915 +0.175 14 2,077 +7
Jun10 091007 77.175 77.175 77.175 77.175 +0.200 0 3 +0
Total Volume and Open Interest 9,245 31,874 +2,826
Australian Dollar(CME)
Dec09 091007 88.55 88.98 88.13 88.35 -0.05 79,691 109,898 +3,683
Mar10 091007 87.54 88.12 87.36 87.56 -0.05 640 797 +520
Jun10 091007 86.67 86.73 86.67 86.67 -0.06      
Total Volume and Open Interest 80,331 110,710 +4,203
British Pound(CME)
Dec09 091007 159.10 159.68 158.53 159.32 +0.24 111,832 111,118 +3,099
Mar10 091007 158.70 159.60 158.55 159.29 +0.24 0 193 +0
Jun10 091007 159.26 159.37 158.84 159.26 +0.23 0 116 +0
Total Volume and Open Interest 111,832 111,447 +3,099
Canadian Dollar(CME)
Dec09 091007 94.40 95.00 93.90 94.03 -0.33 81,699 86,234 +11,410
Mar10 091007 94.34 94.96 93.92 94.03 -0.33 167 1,333 +47
Jun10 091007 94.07 94.73 93.92 94.02 -0.33 35 294 -16
Sep10 091007 93.99 94.58 93.92 93.99 -0.33 7 378 +5
Total Volume and Open Interest 81,908 88,339 +11,446
Japanese Yen(CME)
Dec09 091007 112.68 113.68 111.89 112.88 +0.23 87,266 120,289 +1,886
Mar10 091007 112.50 113.73 112.00 112.97 +0.24 48 116 +2
Jun10 091007 113.49 113.70 112.39 113.11 +0.25 1 12 -1
Total Volume and Open Interest 87,315 120,438 +1,887
Swiss Franc(CME)
Dec09 091007 97.44 97.52 96.57 96.73 -0.64 38,551 49,482 +2,681
Mar10 091007 96.81 97.54 96.69 96.81 -0.64 4 99 +2
Jun10 091007 96.94 97.58 96.94 96.94 -0.64 0 5 +0
Total Volume and Open Interest 38,555 49,587 +2,683
EuroFX(CME)
Dec09 091007 147.22 147.36 146.45 146.68 -0.41 207,435 169,646 +2,218
Mar10 091007 146.97 147.30 146.40 146.62 -0.43 114 716 +17
Jun10 091007 146.57 147.05 146.57 146.57 -0.45 0 61 +0
Total Volume and Open Interest 207,549 170,429 +2,235
Mexican Peso(CME)
Oct09 091007 744.5 744.5 738.5 744.5 +6.0      
Nov09 091007 741.5 741.5 735.5 741.5 +6.0      
Total Volume and Open Interest 17,814 66,303 -1,102
Brazilian Real(CME)
Nov09 091007 568.70 568.70 568.05 568.70 +0.65      
Dec09 091007 565.00 565.00 560.00 563.00 -0.80 810 2,894 -796
Jan10 091007 560.40 561.45 560.40 560.40 -1.05      
Feb10 091007 558.20 558.20 557.90 558.20 +0.30      
Total Volume and Open Interest 810 2,895 -796
30-Year T-Bonds(CBOT)
Dec09 091007 121~260 122~300 121~260 122~280 +0~270 208,249 766,499 +5,241
Mar10 091007 122~000 122~100 121~140 122~100 +0~280 45 1,096 +7
Jun10 091007 121~010 121~010 120~050 121~010 +0~280 0 4 +0
Total Volume and Open Interest 208,294 767,599 +5,248
10-Year T-Notes(CBOT)
Dec09 091007 119~005 119~245 119~000 119~230 +0~190 761,970 1,223,003 +36,226
Mar10 091007 117~260 118~135 117~250 118~135 +0~200 9,137 12,871 +7,776
Jun10 091007 117~040 117~040 116~150 117~040 +0~210      
Total Volume and Open Interest 771,107 1,235,874 +44,002
5-Year T-Notes(CBOT)
Dec09 091007 116~056 116~117 116~056 116~114 +0~047 388,487 806,351 -2,639
Mar10 091007 115~081 115~081 115~035 115~081 +0~046 0 6 +0
Jun10 091007 114~048 114~048 114~003 114~048 +0~045      
Total Volume and Open Interest 388,487 806,357 -2,639
2 Year T-Notes(CBOT)
Dec09 091007 108~078 108~095 108~077 108~094 +0~013 216,105 863,771 +4,582
Mar10 091007 108~012 108~012 107~127 108~012 +0~013 4,000 6,160 +4,000
Jun10 091007 107~058 107~058 107~047 107~058 +0~011      
Total Volume and Open Interest 220,105 869,931 +8,582
Eurodollars(CME)
Dec09 091007 99.630 99.640 99.620 99.625 -0.010 118,357 1,003,180 -5,714
Mar10 091007 99.420 99.435 99.405 99.425 +0.010 160,908 990,286 -6,440
Jun10 091007 99.105 99.140 99.085 99.135 +0.030 173,581 857,312 +9,329
Sep10 091007 98.740 98.795 98.720 98.790 +0.050 178,955 691,552 +5,248
Dec10 091007 98.360 98.440 98.345 98.435 +0.065 251,142 873,783 +34,199
Mar11 091007 98.010 98.110 98.000 98.105 +0.085 169,855 530,090 +17,791
Jun11 091007 97.665 97.780 97.655 97.775 +0.100 155,028 495,690 +11,895
Sep11 091007 97.355 97.480 97.345 97.475 +0.110 102,363 303,393 +6,576
Dec11 091007 97.065 97.195 97.060 97.185 +0.115 50,899 224,171 -2,838
Mar12 091007 96.830 96.960 96.820 96.950 +0.115 46,161 166,447 +2,191
Jun12 091007 96.620 96.745 96.610 96.735 +0.110 39,372 138,417 +2,412
Sep12 091007 96.450 96.575 96.445 96.565 +0.105 27,307 90,165 -569
Dec12 091007 96.285 96.410 96.285 96.400 +0.100 10,402 53,808 -441
Mar13 091007 96.200 96.305 96.190 96.295 +0.100 6,496 55,777 -153
Jun13 091007 96.095 96.195 96.075 96.185 +0.100 4,250 38,458 -163
Sep13 091007 95.985 96.090 95.985 96.085 +0.100 5,010 44,871 +128
Dec13 091007 95.885 95.975 95.885 95.970 +0.100 1,324 28,403 -43
Mar14 091007 95.805 95.900 95.805 95.900 +0.100 1,840 25,195 -166
Total Volume and Open Interest 1,516,434 6,876,309 +74,435
30 Day Federal Funds(CBOT)
Oct09 091007 99.868 99.868 99.863 99.865 +0.002 952 48,031 -555
Nov09 091007 99.845 99.850 99.840 99.845 +0.005 538 64,538 +156
Dec09 091007 99.840 99.840 99.830 99.840 unch 2,141 62,287 -268
Jan10 091007 99.810 99.815 99.800 99.810 unch 2,343 60,889 -125
Feb10 091007 99.750 99.750 99.735 99.745 -0.005 2,813 67,211 -193
Mar10 091007 99.705 99.705 99.695 99.705 unch 3,497 39,150 +133
Total Volume and Open Interest 18,587 445,172 -693
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 091007 99.515 99.515 99.515 99.515 unch 0 2,061 -500
Mar10 091007 99.550 99.550 99.550 99.550 unch 0 814 +0
Jun10 091007 99.565 99.565 99.565 99.565 unch      
Sep10 091007 99.550 99.550 99.550 99.550 unch      
Dec10 091007 99.490 99.490 99.490 99.490 unch      
Mar11 091007 99.405 99.405 99.405 99.405 unch      
Jun11 091007 99.345 99.345 99.345 99.345 unch      
Sep11 091007 99.345 99.345 99.345 99.345 unch      
Dec11 091007 99.155 99.155 99.155 99.155 unch      
Mar12 091007 99.120 99.120 99.120 99.120 unch      
Total Volume and Open Interest 0 2,875 -500
3-Mth Euro-Yen(SGX)
Dec09 091007 99.52 99.52 99.52 99.52 unch 124 3,350 -18
Mar10 091007 99.56 99.56 99.56 99.56 unch 0 4,068 +0
Jun10 091007 99.57 99.57 99.57 99.57 unch 0 2,019 +0
Sep10 091007 99.56 99.56 99.56 99.56 unch 50 1,574 +0
Dec10 091007 99.50 99.50 99.50 99.50 unch 0 703 +0
Mar11 091007 99.41 99.41 99.41 99.41 unch 0 562 +0
Jun11 091007 99.35 99.35 99.35 99.35 unch 0 52 +0
Sep11 091007 99.35 99.35 99.35 99.35 unch 0 51 +0
Total Volume and Open Interest 174 13,851 -18
Japanese Gov't Bonds(SGX)
Dec09 091007 139.61 139.63 139.29 139.40 -0.20 1,793 17,328 -59
Mar10 091007 139.17 139.17 139.17 139.17 -0.20      
Jun10 091007 139.17 139.17 139.17 139.17 -0.20      
Total Volume and Open Interest 1,793 17,328 -59
Euro-Bund(EUREX)
Dec09 091007 122.41 122.91 122.31 122.79 +0.36 595,246 999,558 +15,512
Mar10 091007 122.23 122.64 122.23 122.61 +0.38 25 740 -7
Jun10 091007 122.19 122.19 122.19 122.19 +0.36 0 1 +0
Total Volume and Open Interest 595,271 1,000,299 +15,505
Euro-Bobl(EUREX)
Dec09 091007 115.90 116.12 115.83 116.03 +0.13 279,162 685,349 +3,498
Mar10 091007 115.88 115.88 115.88 115.88 +0.14 7 1,134 +4
Jun10 091007 115.33 115.33 115.33 115.33 +0.13      
Total Volume and Open Interest 279,169 686,483 +3,502
3-Mth Euribor(EUREX)
Dec09 091007 99.260 99.260 99.210 99.210 -0.045 19 12,848 -38
Mar10 091007 99.075 99.080 99.030 99.035 -0.045 5 5,273 -5
Jun10 091007 98.800 98.820 98.775 98.775 -0.030 1 4,752 +0
Total Volume and Open Interest 40 26,395 -51
Long Gilt(LIFFE)
Dec09 091007 120~10 120~20 120~08 120~16 +0~06 90,580 253,956 +4,783
Mar10 091007 118~28 118~28 118~28 118~28 +0~06 10 20 +10
Total Volume and Open Interest 90,590 253,976 +4,793
3-Mth Short Sterling(LIFFE)
Dec09 091007 99.42 99.43 99.40 99.43 +0.02 54,862 338,670 +4,411
Mar10 091007 99.18 99.19 99.15 99.17 -0.01 58,386 361,928 -2,351
Jun10 091007 98.76 98.79 98.74 98.76 -0.01 58,952 356,574 -87
Sep10 091007 98.30 98.33 98.28 98.30 unch 58,810 290,211 -2,828
Dec10 091007 97.82 97.87 97.81 97.84 +0.02 40,546 291,562 +478
Mar11 091007 97.42 97.47 97.41 97.44 +0.03 48,900 225,032 +363
Total Volume and Open Interest 366,545 2,336,874 +5,926
3-Mth Euribor(LIFFE)
Dec09 091007 99.255 99.265 99.200 99.210 -0.045 58,715 650,979 +2,660
Mar10 091007 99.090 99.090 99.025 99.035 -0.045 67,850 495,063 -42
Jun10 091007 98.810 98.825 98.765 98.775 -0.030 78,123 496,206 +1,864
Total Volume and Open Interest 501,100 3,120,580 +10,050
3-Mth Aus T-Bills(SFE)
Dec09 091007 95.98 95.98 95.91 95.96 -0.02 22,847 316,408 +1,989
Mar10 091007 95.37 95.40 95.32 95.39 +0.01 13,780 177,379 +7,897
Jun10 091007 95.02 95.04 94.97 95.04 unch 6,826 107,375 +2,837
Sep10 091007 94.75 94.78 94.71 94.78 +0.01 4,622 73,629 +1,794
Dec10 091007 94.53 94.55 94.49 94.55 +0.02 2,452 46,131 -926
Mar11 091007 94.36 94.39 94.34 94.38 +0.01 1,119 24,465 +140
Jun11 091007 94.21 94.28 94.20 94.26 -0.01 453 17,197 -146
Sep11 091007 94.10 94.18 94.07 94.17 unch 106 9,337 +105
Dec11 091007 94.05 94.07 94.03 94.07 -0.01 34 3,950 +34
Mar12 091007 93.98 94.00 93.98 94.00 -0.01 15 1,739 +15
Total Volume and Open Interest 52,254 778,194 +13,739
10-Year Aus T-Bonds(SFE)
Dec09 091007 94.75 94.79 94.69 94.77 +0.01 29,890 334,179 +3,371
Mar10 091007 94.77 94.77 94.77 94.77 +0.01      
Total Volume and Open Interest 29,890 334,179 +3,371
3-Year Aus T-Bonds(SFE)
Dec09 091007 95.04 95.06 94.96 95.04 unch 93,549 433,810 +21,634
Mar10 091007 95.04 95.04 95.04 95.04 unch      
Total Volume and Open Interest 93,549 433,810 +21,634
Gold(CMX)
Oct09 091007 1038.3 1048.2 1038.3 1043.3 +4.7 320 622 +100
Dec09 091007 1042.7 1049.7 1037.8 1044.4 +4.7 223,537 356,690 +30,139
Feb10 091007 1044.3 1050.6 1039.5 1045.6 +4.7 4,956 30,110 +1,878
Apr10 091007 1042.4 1051.5 1041.1 1046.6 +4.7 2,052 26,160 +477
Jun10 091007 1048.1 1049.1 1042.5 1047.8 +4.7 820 13,450 +98
Aug10 091007 1045.0 1052.2 1045.0 1049.3 +4.7 380 7,741 -47
Oct10 091007 1049.0 1050.9 1049.0 1050.9 +4.6 8 4,375 +0
Dec10 091007 1051.5 1058.0 1047.0 1053.1 +4.5 841 12,175 +168
Feb11 091007 1055.6 1055.6 1055.6 1055.6 +4.4 0 1,069 +0
Apr11 091007 1058.3 1058.3 1058.3 1058.3 +4.1 25 447 +0
Jun11 091007 1061.6 1061.6 1061.6 1061.6 +4.0 0 9,102 +0
Aug11 091007 1065.1 1065.1 1065.1 1065.1 +3.9 0 250 +0
Total Volume and Open Interest 233,572 484,307 +32,955
Silver(CMX)
Dec09 091007 1737.5 1763.0 1731.0 1750.0 +20.5 40,914 96,479 +5,465
Mar10 091007 1745.0 1765.5 1736.5 1753.2 +20.6 6,176 15,863 -1,128
May10 091007 1738.0 1754.9 1738.0 1754.9 +20.6 161 2,587 +89
Jul10 091007 1743.0 1760.0 1743.0 1756.6 +20.5 901 3,595 +510
Sep10 091007 1758.3 1758.3 1758.3 1758.3 +20.5 2 2,380 +1
Dec10 091007 1753.5 1771.0 1746.0 1761.5 +20.4 213 3,008 -84
Mar11 091007 1765.7 1765.7 1765.7 1765.7 +20.2 0 37 +0
Total Volume and Open Interest 48,440 131,801 +4,884
Platinum(NYMEX)
Oct09 091007 1324.4 1332.1 1320.5 1320.5 +2.4 33 177 -12
Jan10 091007 1319.5 1348.0 1319.0 1327.7 +2.4 3,338 29,220 +671
Apr10 091007 1328.7 1346.5 1328.7 1332.2 +2.0 7 346 +7
Total Volume and Open Interest 3,378 29,743 +666
Palladium(NYMEX)
Dec09 091007 311.00 318.00 309.05 314.05 +3.75 1,875 20,931 +920
Mar10 091007 312.45 316.80 312.45 315.15 +3.85 24 287 +9
Jun10 091007 316.60 316.60 316.60 316.60 +3.85 0 5 +0
Total Volume and Open Interest 1,899 21,223 +929
Copper(CMX)
Dec09 091007 276.60 280.40 275.10 277.95 -0.50 20,984 85,546 +3,126
Mar10 091007 279.00 281.45 276.50 279.25 -0.40 1,887 16,540 +776
May10 091007 280.35 280.35 278.70 279.45 -0.40 53 2,550 +32
Jul10 091007 279.40 279.40 279.40 279.40 -0.40 12 2,026 +10
Sep10 091007 279.20 279.20 279.20 279.20 -0.40 1 1,494 +0
Total Volume and Open Interest 24,225 119,080 +3,956
DJIA Index(CBOT)
Dec09 091007 9660 9692 9620 9673 +19 710 12,519 -4
Mar10 091007 9608 9615 9605 9615 +19 60 837 +10
Jun10 091007 9557 9557 9538 9557 +19      
Sep10 091007 9503 9503 9484 9503 +19      
Total Volume and Open Interest 770 13,356 +6
E-mini DJIA Index(CBOT)
Dec09 091007 9650 9702 9621 9673 +19 149,343 67,986 +691
Mar10 091007 9616 9620 9575 9615 +19 68 210 +2
Jun10 091007 9557 9557 9557 9557 +19 0 3 +0
Sep10 091007 9503 9503 9503 9503 +19      
Total Volume and Open Interest 149,411 68,199 +693
S & P 500(CME)
Dec09 091007 1048.50 1054.50 1045.30 1053.60 +5.00 22,652 377,741 -2,182
Mar10 091007 1045.50 1050.00 1042.00 1049.00 +5.00 1 4,296 -1
Jun10 091007 1044.90 1046.10 1038.10 1044.90 +4.80 0 181 +0
Sep10 091007 1041.90 1043.10 1035.10 1041.90 +4.80 90 0 +0
Total Volume and Open Interest 22,743 382,223 -2,183
S & P 500 E-Mini(Globex)
Dec09 091007 1048.25 1054.75 1045.25 1053.50 +5.00 2,160,838 2,323,862 -14,443
Mar10 091007 1044.50 1049.75 1041.00 1049.00 +5.00 2,474 4,577 +947
Total Volume and Open Interest 2,163,323 2,328,460 -13,490
NASDAQ 100(CME)
Dec09 091007 1701.00 1711.00 1696.00 1708.00 +7.20 4,601 18,497 +939
Mar10 091007 1706.00 1706.80 1706.00 1706.00 +7.20 1 5 -1
Jun10 091007 1705.00 1705.80 1705.00 1705.00 +7.20      
Total Volume and Open Interest 4,602 18,502 +938
NASDAQ 100 E-Mini(Globex)
Dec09 091007 1700.80 1710.00 1696.00 1708.00 +7.20 348,109 331,288 +7,175
Mar10 091007 1699.80 1707.80 1694.30 1706.00 +7.20 67 244 +35
Total Volume and Open Interest 348,176 331,533 +7,210
S & P Midcap 400(CME)
Dec09 091007 682.50 686.00 682.00 684.50 +0.80 19 2,510 +10
Mar10 091007 682.40 682.40 682.10 682.40 +0.80      
Jun10 091007 680.40 680.40 680.10 680.40 +0.80      
Total Volume and Open Interest 19 2,510 +10
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091007 9780 9805 9730 9795 +50 13,516 29,266 -790
Mar10 091007 9820 9820 9770 9820 +50      
Total Volume and Open Interest 13,516 29,266 -790
Nikkei 225(SGX)
Dec09 091007 9705 9825 9695 9790 +85 90,851 157,013 +2
Mar10 091007 9810 9810 9810 9810 +90 0 570 +19
Jun10 091007 9830 9830 9830 9830 +90 0 321 +0
Total Volume and Open Interest 92,540 167,957 +1,345
CAC 40(EURONEXT)
Oct09 091007 3760.5 3793.5 3749.0 3758.5 -13.0 139,893 490,584 +34,452
Nov09 091007 3740.5 3776.0 3738.0 3745.0 -12.5 1,468 2,688 +1,228
Dec09 091007 3738.5 3764.5 3730.0 3737.0 -12.5 847 39,649 +441
Total Volume and Open Interest 142,588 533,993 +35,741
Hang Seng Index(HKFE)
Oct09 091007 21092 21368 21050 21235 +407 61,450 77,110 -716
Nov09 091007 21079 21310 21014 21194 +413 353 459 +57
Dec09 091007 21028 21300 21003 21197 +433 263 4,778 +52
Total Volume and Open Interest 62,072 82,597 -608
DAX(EUREX)
Dec09 091007 5640.0 5695.0 5628.0 5653.5 +2.0 162,809 169,341 +1,015
Mar10 091007 5648.0 5692.5 5637.0 5656.0 +2.0 261 5,984 +202
Jun10 091007 5683.0 5683.0 5649.5 5664.0 +2.5 77 906 +34
Total Volume and Open Interest 163,147 176,231 +1,251
FT-SE 100(EURONEXT)
Dec09 091007 5090.50 5126.00 5064.50 5088.50 -14.50 111,314 628,437 +4,262
Mar10 091007 5050.50 5050.50 5041.00 5041.00 -14.50 63 4,298 -18
Jun10 091007 4998.00 4998.00 4998.00 4998.00 -14.50 2 550 +0
Total Volume and Open Interest 111,379 633,285 +4,244
SPI 200(SFE)
Dec09 091007 4603.0 4720.0 4601.0 4716.0 +115.0 30,769 222,770 +6,626
Mar10 091007 4590.0 4706.0 4590.0 4706.0 +117.0 12 4,644 +6
Jun10 091007 4726.0 4726.0 4726.0 4726.0 +117.0 0 1,409 +0
Total Volume and Open Interest 31,069 229,155 +6,794
GSCI(CME)
Oct09 091007 464.25 468.00 455.50 458.50 -5.00 735 16,714 +2
Nov09 091007 470.10 472.00 461.00 464.75 -4.60 27 1,096 +25
Dec09 091007 471.00 478.00 467.00 471.00 -3.90 2 0 +0
Total Volume and Open Interest 764 17,810 +27
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