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 Thu October 08, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091008 911.00 942.00 910.75 936.00 +24.00 87,410 206,708 -11,971
Jan10 091008 915.75 949.50 915.50 939.25 +22.50 37,145 99,145 +6,080
Mar10 091008 916.50 945.50 916.50 940.75 +22.00 9,909 41,495 +774
May10 091008 917.50 943.75 917.50 939.25 +20.50 3,947 25,894 +238
Jul10 091008 920.00 945.00 920.00 939.50 +18.50 5,217 33,925 +167
Aug10 091008 930.00 938.00 919.00 938.00 +19.00 80 581 -106
Sep10 091008 933.75 935.00 915.00 935.00 +20.00 22 208 +1
Nov10 091008 912.25 940.25 912.25 935.75 +19.25 7,570 38,951 +1,966
Jan11 091008 925.00 941.50 922.50 941.50 +19.00 3 223 +3
Mar11 091008 945.25 945.25 924.50 943.50 +19.00 2 45 +0
May11 091008 943.50 943.50 926.00 943.50 +17.50 0 2 +0
Jul11 091008 943.00 944.50 926.50 944.50 +18.00 0 21 +0
Aug11 091008 943.00 943.00 924.00 943.00 +19.00      
Sep11 091008 940.00 940.00 922.00 940.00 +18.00 0 2 +0
Total Volume and Open Interest 151,336 448,412 -2,844
Soybean Meal(CBOT)
Oct09 091008 290.90 304.00 290.90 302.70 +12.00 2,125 4,089 -752
Dec09 091008 279.80 291.90 279.80 289.70 +8.70 24,727 74,350 -1,099
Jan10 091008 276.90 287.40 276.90 286.20 +8.90 1,814 15,095 +164
Mar10 091008 274.20 284.00 274.20 282.70 +8.50 1,743 13,839 +1
May10 091008 273.20 280.90 273.20 279.70 +8.00 1,494 15,512 +167
Jul10 091008 273.60 280.50 273.60 279.20 +7.00 1,839 11,297 +139
Aug10 091008 275.30 280.50 274.30 279.40 +6.50 232 2,591 +77
Sep10 091008 274.80 280.00 273.80 278.50 +6.30 458 2,724 +33
Oct10 091008 273.80 277.00 273.80 275.80 +6.40 98 2,252 +38
Dec10 091008 272.00 278.10 272.00 275.80 +5.90 407 8,006 +196
Total Volume and Open Interest 34,937 150,382 -1,036
Soybean Oil(CBOT)
Oct09 091008 33.72 34.45 33.72 34.28 +0.55 1,392 1,419 -179
Dec09 091008 34.04 34.77 33.93 34.57 +0.53 31,230 119,106 -2,664
Jan10 091008 34.51 35.49 34.40 35.00 +0.54 9,220 37,034 +4,086
Mar10 091008 34.84 35.50 34.77 35.37 +0.56 2,303 17,099 +651
May10 091008 35.11 35.79 35.11 35.66 +0.54 1,443 10,153 +25
Jul10 091008 35.37 36.03 35.37 35.91 +0.54 756 10,719 -21
Aug10 091008 35.85 36.15 35.80 36.04 +0.57 303 1,050 +158
Sep10 091008 35.62 36.30 35.62 36.17 +0.60 397 1,018 +366
Oct10 091008 36.33 36.33 35.65 36.25 +0.60 93 505 +20
Dec10 091008 35.88 36.55 35.85 36.47 +0.62 252 9,711 -51
Total Volume and Open Interest 47,389 207,826 +2,391
Canola(WCE)
Nov09 091008 373.5 377.8 373.2 376.8 +4.1 7,121 49,879 -581
Jan10 091008 378.4 382.7 378.3 381.8 +3.8 3,696 47,813 +3,048
Mar10 091008 382.5 387.0 382.5 385.9 +3.4 324 4,067 +277
May10 091008 388.9 391.5 388.9 390.8 +3.8 40 1,135 +13
Jul10 091008 390.1 396.6 390.1 393.0 +4.1 0 1,078 +0
Total Volume and Open Interest 11,181 104,114 +2,757
Corn(CBOT)
Dec09 091008 359.00 370.00 358.75 364.00 +4.25 102,821 517,922 -4,151
Mar10 091008 371.00 382.00 371.00 376.25 +4.00 21,298 166,188 +1,307
May10 091008 379.00 390.75 379.00 384.75 +4.00 5,384 36,793 +780
Jul10 091008 387.00 398.00 387.00 392.25 +4.50 5,956 62,425 -773
Sep10 091008 393.25 405.50 393.25 400.00 +4.25 1,299 15,528 +282
Dec10 091008 403.50 414.50 403.50 408.75 +3.50 6,413 83,219 -1,335
Mar11 091008 414.50 425.00 414.25 419.50 +3.50 208 3,049 +138
May11 091008 427.75 432.00 426.25 426.25 +3.25 27 259 +15
Jul11 091008 430.00 437.00 430.00 432.75 +2.75 52 1,686 +17
Sep11 091008 424.50 424.50 420.25 423.00 +2.75 16 269 +5
Total Volume and Open Interest 143,960 894,451 -3,475
Wheat(CBOT)
Dec09 091008 464.00 483.00 462.50 474.00 +10.75 26,401 198,621 -798
Mar10 091008 482.00 501.75 482.00 493.25 +10.50 5,750 52,762 +2,077
May10 091008 497.75 514.75 497.75 507.00 +11.50 423 8,366 +93
Jul10 091008 507.25 526.75 507.25 520.00 +12.75 1,521 47,433 -109
Sep10 091008 534.00 539.50 531.00 535.00 +14.00 156 1,034 +16
Dec10 091008 545.50 564.75 545.50 558.50 +12.75 1,007 21,756 -63
Total Volume and Open Interest 35,360 331,584 +1,296
Wheat(KCBT)
Dec09 091008 480.00 499.50 479.25 489.75 +9.50 6,943 58,168 +116
Mar10 091008 495.25 514.00 495.25 505.50 +9.50 1,547 23,163 +229
May10 091008 508.00 525.50 508.00 517.00 +9.50 367 4,939 +51
Jul10 091008 519.00 536.75 518.75 528.50 +9.50 553 18,441 -15
Sep10 091008 530.00 547.50 530.00 540.50 +10.00 45 1,161 +12
Dec10 091008 547.75 566.00 547.75 558.25 +10.00 273 16,788 -18
Total Volume and Open Interest 9,740 122,938 +382
Wheat(MGE)
Dec09 091008 495.25 513.00 495.00 506.25 +10.75 2,698 18,433 -1,040
Mar10 091008 510.75 528.00 510.75 522.25 +11.75 379 10,094 -62
May10 091008 527.25 538.00 525.00 532.75 +11.75 120 3,561 -10
Jul10 091008 532.75 548.50 532.75 542.50 +12.50 255 6,880 -59
Sep10 091008 550.00 559.75 546.25 554.25 +12.50 96 1,923 +30
Total Volume and Open Interest 3,647 43,922 -1,101
Oats(CBOT)
Dec09 091008 230.00 236.75 229.00 235.50 +3.50 588 9,353 +79
Mar10 091008 244.00 250.25 244.00 249.25 +3.25 266 3,879 +91
May10 091008 256.50 257.50 254.50 257.50 +3.00 0 14 +0
Jul10 091008 266.50 266.50 264.00 266.50 +2.50 0 4 +0
Total Volume and Open Interest 854 13,275 +170
Rough Rice(CBOT)
Nov09 091008 13.24 13.59 13.22 13.48 +0.25 457 6,341 -76
Jan10 091008 13.56 13.82 13.52 13.73 +0.26 176 2,787 +58
Mar10 091008 13.76 14.04 13.76 13.98 +0.24 173 1,462 +108
May10 091008 14.20 14.22 13.98 14.22 +0.24 0 400 +0
Total Volume and Open Interest 819 11,794 +103
Live Cattle(CME)
Oct09 091008 81.885 82.200 81.535 81.885 -0.345 7,683 14,118 -2,692
Dec09 091008 83.900 84.600 83.700 84.330 +0.250 18,781 125,819 +1,995
Feb10 091008 84.580 85.550 84.580 85.450 +0.620 7,950 55,354 +537
Apr10 091008 86.830 87.800 86.800 87.750 +0.650 3,050 39,365 +771
Jun10 091008 83.980 84.800 83.900 84.750 +0.615 1,958 15,313 +226
Aug10 091008 84.980 85.785 84.850 85.785 +0.535 184 2,785 -89
Total Volume and Open Interest 39,732 256,296 +805
Feeder Cattle(CME)
Oct09 091008 93.135 94.050 92.850 93.980 +0.630 798 3,776 -139
Nov09 091008 93.150 93.850 92.700 93.800 +0.620 1,956 13,759 +64
Jan10 091008 94.300 94.830 93.800 94.700 +0.250 1,772 6,033 +131
Mar10 091008 95.430 96.150 95.285 95.830 -0.055 409 2,401 +276
Apr10 091008 96.550 97.300 96.300 97.285 +0.355 37 524 +5
May10 091008 97.800 98.150 97.400 97.980 +0.180 60 998 +12
Aug10 091008 98.430 99.000 98.430 98.900 +0.115 53 239 +34
Total Volume and Open Interest 5,085 27,730 +383
Lean Hogs(CME)
Oct09 091008 51.035 51.880 50.930 51.035 +0.135 3,442 9,501 -364
Dec09 091008 51.680 53.950 51.350 53.535 +1.785 19,287 76,116 +1,408
Feb10 091008 58.485 60.485 58.350 59.950 +1.350 4,972 31,685 +593
Apr10 091008 63.800 65.500 63.785 65.400 +1.150 3,491 17,422 +942
May10 091008 70.000 71.300 69.950 71.300 +1.300 112 994 +53
Jun10 091008 72.650 74.000 72.500 73.850 +1.315 2,738 10,972 +840
Jul10 091008 72.100 74.000 71.950 73.885 +2.135 373 2,669 +208
Aug10 091008 71.800 73.450 71.800 73.400 +1.600 386 1,925 +183
Total Volume and Open Interest 35,029 152,523 +3,873
Class III Milk(CME)
Oct09 091008 12.90 12.90 12.83 12.86 unch 70 3,731 +13
Nov09 091008 14.42 14.54 14.27 14.31 -0.08 297 4,198 +37
Dec09 091008 14.75 14.88 14.45 14.57 -0.18 382 4,306 +67
Jan10 091008 14.75 14.84 14.60 14.68 -0.09 226 2,056 +100
Feb10 091008 14.65 14.75 14.55 14.60 -0.05 126 1,378 +55
Total Volume and Open Interest 1,809 22,852 +613
Cocoa(ICE)
Dec09 091008 3245 3280 3232 3244 +2 4,744 58,281 -377
Mar10 091008 3263 3303 3258 3266 +2 1,747 35,674 -475
May10 091008 3288 3299 3273 3273 +1 368 12,803 -142
Jul10 091008 3286 3290 3269 3269 +3 48 4,788 +7
Sep10 091008 3265 3265 3265 3265 +3 139 3,910 +101
Dec10 091008 3264 3264 3264 3264 +2 134 2,783 +129
Mar11 091008 3276 3276 3260 3260 +3 723 5,742 +181
Total Volume and Open Interest 7,903 128,415 -576
Coffee "C"(ICE)
Dec09 091008 135.00 139.00 134.90 137.90 +3.65 6,473 62,084 +613
Mar10 091008 137.45 141.75 137.45 140.65 +3.55 1,479 21,050 +537
May10 091008 139.50 143.45 139.50 142.40 +3.40 494 9,860 -370
Jul10 091008 141.50 145.05 141.40 144.15 +3.35 89 3,094 +6
Sep10 091008 142.60 146.65 142.60 145.80 +3.25 121 3,650 +34
Dec10 091008 146.35 149.00 145.40 148.20 +3.20 204 2,218 +138
Total Volume and Open Interest 8,897 102,824 +976
Orange Juice(ICE)
Nov09 091008 94.60 99.00 94.00 98.65 +4.35 1,470 17,053 -826
Jan10 091008 97.90 102.00 97.50 102.00 +4.30 1,119 7,428 +621
Mar10 091008 101.00 105.40 101.00 105.40 +4.25 34 4,045 +34
May10 091008 104.60 108.70 104.60 108.70 +4.25 0 635 +0
Jul10 091008 111.70 111.70 111.70 111.70 +4.25 0 122 +0
Sep10 091008 113.45 113.45 113.45 113.45 +4.25 0 1 +0
Total Volume and Open Interest 2,623 29,466 -171
Sugar #11(ICE)
Mar10 091008 23.02 23.02 21.80 22.54 -0.58 56,834 376,162 -822
May10 091008 22.05 22.05 21.02 21.70 -0.49 13,923 87,126 -1,416
Jul10 091008 20.62 20.74 19.82 20.56 -0.28 9,518 120,455 +451
Oct10 091008 19.91 20.25 19.11 19.89 -0.16 3,894 82,678 -496
Mar11 091008 18.99 19.50 18.64 19.45 -0.12 1,798 46,376 +30
Total Volume and Open Interest 89,680 768,413 -2,852
London Cocoa(LCE)
Dec09 091008 2135 2146 2122 2125 -8 3,981 55,446 +79
Mar10 091008 2161 2169 2141 2143 -16 1,733 34,824 +547
May10 091008 2181 2189 2160 2163 -18 375 44,685 +102
Jul10 091008 2121 2135 2112 2114 -15 106 10,456 +5
Sep10 091008 2114 2127 2105 2105 -15 30 4,232 +16
Dec10 091008 2102 2115 2090 2090 -15 0 1,227 +0
Mar11 091008 2092 2092 2080 2080 -15 9 6,439 +9
Total Volume and Open Interest 6,021 152,703 +432
London Sugar(LCE)
Dec09 091008 569.90 576.90 553.90 575.80 -11.00 6,865 21,251 -2,005
Mar10 091008 590.00 594.00 571.70 592.80 -13.30 6,055 31,037 +1,440
May10 091008 572.40 579.00 557.20 578.30 -12.20 370 8,518 +97
Aug10 091008 538.00 555.10 538.00 554.40 -10.50 128 7,241 -5
Oct10 091008 512.60 529.90 511.10 529.90 -10.50 100 4,010 +35
Total Volume and Open Interest 13,537 73,008 -438
Cotton(ICE)
Oct09 091008 62.70 62.91 62.70 62.91 +1.32 0 1 -4
Dec09 091008 62.75 64.08 62.75 63.65 +1.15 4,842 101,103 -596
Mar10 091008 65.66 66.50 65.42 66.25 +1.28 1,684 32,585 +730
May10 091008 67.20 67.60 67.09 67.50 +1.25 48 3,389 -7
Jul10 091008 68.25 68.78 68.25 68.56 +1.19 42 5,029 +14
Oct10 091008 69.63 69.63 69.31 69.42 +1.13 0 70 +0
Total Volume and Open Interest 6,621 146,567 +137
Lumber(CME)
Nov09 091008 166.2 168.1 164.3 164.8 -3.1 1,345 4,821 -117
Jan10 091008 184.9 186.0 182.9 184.0 +0.1 612 4,977 -21
Mar10 091008 199.8 201.2 199.8 200.2 -2.8 131 211 +50
May10 091008 214.0 214.8 214.0 214.0 -2.0 3 24 +1
Total Volume and Open Interest 2,092 10,039 -86
Crude Oil(NYM)
Nov09 091008 69.80 72.55 69.17 71.69 +2.12 372,435 268,321 -22,123
Dec09 091008 70.18 72.92 69.56 72.14 +2.26 205,803 235,425 +12,474
Jan10 091008 70.60 73.42 70.07 72.72 +2.38 59,996 95,054 +6,649
Feb10 091008 70.96 73.84 70.74 73.28 +2.48 19,755 41,095 +1,844
Mar10 091008 71.37 74.26 71.20 73.76 +2.54 11,687 32,782 -604
Apr10 091008 72.52 74.60 71.85 74.22 +2.56 4,321 18,736 -944
May10 091008 72.75 74.68 72.75 74.68 +2.56 3,050 19,464 -744
Jun10 091008 73.35 75.41 72.65 75.14 +2.55 12,408 92,739 -294
Jul10 091008 73.77 75.81 72.94 75.53 +2.53 1,892 29,690 -619
Aug10 091008 74.24 75.87 74.24 75.87 +2.51 1,022 12,170 -144
Sep10 091008 74.44 76.52 74.41 76.23 +2.49 1,955 21,481 -130
Oct10 091008 76.39 76.60 76.39 76.60 +2.46 1,411 12,125 -513
Nov10 091008 77.50 77.50 76.80 76.98 +2.43 1,416 15,120 -310
Dec10 091008 75.81 77.84 74.86 77.37 +2.41 13,471 107,438 +0
Jan11 091008 77.61 77.61 77.61 77.61 +2.40 82 13,033 -83
Feb11 091008 77.84 77.84 77.84 77.84 +2.39 48 6,483 -74
Total Volume and Open Interest 713,716 1,240,732 -7,785
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091008 69.875 72.550 69.175 71.700 +2.125 13,990 6,466 -237
Dec09 091008 70.400 72.875 69.575 72.150 +2.275 600 917 -51
Jan10 091008 70.950 73.300 70.300 72.725 +2.375 37 250 +26
Feb10 091008 71.400 73.650 71.400 73.275 +2.475 4 115 +2
Mar10 091008 73.750 73.750 73.750 73.750 +2.525 18 129 +17
Apr10 091008 72.450 74.225 72.450 74.225 +2.575 1 2 +0
May10 091008 74.675 74.675 74.675 74.675 +2.550 0 2 +0
Jun10 091008 75.150 75.150 75.150 75.150 +2.550 0 8 +0
Jul10 091008 75.525 75.525 75.525 75.525 +2.525 1 2 +1
Total Volume and Open Interest 14,651 7,973 -242
Heating Oil(NYM)
Nov09 091008 178.64 186.15 177.01 184.69 +6.58 42,348 58,301 -4,339
Dec09 091008 181.95 188.69 180.00 187.54 +6.51 23,174 59,819 -1,682
Jan10 091008 185.77 191.57 183.42 190.73 +6.50 13,922 41,726 +1,790
Feb10 091008 186.30 193.81 186.30 193.26 +6.50 5,165 20,213 +1,345
Mar10 091008 189.87 195.51 189.87 194.86 +6.44 2,768 16,478 +148
Apr10 091008 188.50 196.39 188.50 195.67 +6.39 1,569 12,443 +11
May10 091008 196.82 196.82 196.82 196.82 +6.39 1,025 11,341 +315
Jun10 091008 192.90 198.36 191.65 198.12 +6.39 4,157 23,228 +193
Jul10 091008 199.97 199.97 199.97 199.97 +6.39 600 7,212 +101
Aug10 091008 202.22 202.22 202.22 202.22 +6.44 419 3,292 +20
Sep10 091008 204.57 204.57 204.57 204.57 +6.44 181 5,970 -36
Oct10 091008 207.02 207.02 207.02 207.02 +6.44 157 2,401 +26
Total Volume and Open Interest 99,933 306,835 -1,492
Gasoline(NYMEX)
Nov09 091008 172.11 180.86 171.41 177.97 +5.94 52,011 77,335 -5,470
Dec09 091008 174.00 181.72 172.90 179.34 +6.01 30,122 35,779 +554
Jan10 091008 177.02 184.02 175.67 181.89 +6.10 18,419 26,250 +1,999
Feb10 091008 180.11 186.05 178.75 184.43 +6.16 5,282 8,242 -316
Mar10 091008 182.44 187.65 180.85 186.90 +6.22 6,742 13,565 -510
Apr10 091008 193.25 199.72 193.25 199.29 +6.22 2,051 7,049 -170
May10 091008 199.70 200.60 199.42 200.34 +6.22 1,110 4,674 -144
Jun10 091008 195.66 201.55 195.63 201.14 +6.17 2,917 6,740 +707
Jul10 091008 201.97 202.00 201.64 201.64 +6.27 746 2,154 +244
Aug10 091008 201.59 201.59 201.59 201.59 +6.37 224 1,957 +47
Total Volume and Open Interest 121,234 193,296 -2,500
e-miNY RBOB Gasoline(NYM)
Nov09 091008 177.97 177.97 177.97 177.97 +5.94 0 3 +0
Dec09 091008 179.34 179.34 179.34 179.34 +6.01 0 4 +0
Jan10 091008 181.89 181.89 181.89 181.89 +6.10      
Feb10 091008 184.43 184.43 184.43 184.43 +6.16      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091008 4.890 5.045 4.808 4.963 +0.059 150,449 160,401 -11,975
Dec09 091008 5.662 5.804 5.600 5.739 +0.056 64,380 68,093 -1,515
Jan10 091008 6.020 6.100 5.900 6.045 +0.061 48,513 85,612 +7,733
Feb10 091008 6.070 6.143 5.990 6.095 +0.061 8,012 29,966 +2,550
Mar10 091008 5.979 6.072 5.914 6.022 +0.065 9,307 50,946 +2,461
Apr10 091008 5.955 6.019 5.885 5.974 +0.062 7,968 42,365 +1,917
May10 091008 6.013 6.048 5.912 6.004 +0.057 2,089 23,394 +659
Jun10 091008 6.047 6.102 5.981 6.071 +0.056 910 14,588 +219
Jul10 091008 6.135 6.194 6.068 6.156 +0.056 484 11,701 +10
Aug10 091008 6.205 6.260 6.147 6.229 +0.052 329 11,336 -1
Sep10 091008 6.260 6.309 6.241 6.287 +0.052 306 11,379 +36
Oct10 091008 6.431 6.467 6.309 6.439 +0.052 1,534 27,340 +266
Nov10 091008 6.808 6.811 6.756 6.789 +0.040 327 6,853 +111
Dec10 091008 7.092 7.160 7.054 7.124 +0.040 129 18,537 -26
Jan11 091008 7.270 7.385 7.270 7.349 +0.037 317 9,962 +63
Feb11 091008 7.355 7.368 7.329 7.329 +0.037 16 5,770 -5
Total Volume and Open Interest 296,961 694,472 +1,911
Brent Crude Oil(ICE)
Nov09 091008 67.40 70.49 67.07 69.77 +2.57 135,895 80,355 -17,361
Dec09 091008 68.45 71.28 67.86 70.54 +2.50 125,145 228,089 +24,765
Jan10 091008 69.34 72.00 68.63 71.29 +2.47 51,070 75,244 +8,143
Feb10 091008 70.14 72.55 69.61 72.00 +2.45 11,479 33,439 +3,142
Mar10 091008 71.03 73.22 70.34 72.69 +2.45 5,511 16,251 +346
Apr10 091008 71.52 73.88 71.01 73.36 +2.45 3,538 15,672 +336
May10 091008 72.37 74.52 71.68 74.02 +2.43 3,457 13,698 +156
Jun10 091008 73.00 75.11 72.04 74.63 +2.41 6,891 53,754 +166
Jul10 091008 73.83 75.16 73.83 75.16 +2.40 1,844 10,819 +64
Aug10 091008 75.63 75.63 75.63 75.63 +2.39 920 7,680 -14
Sep10 091008 76.09 76.09 76.09 76.09 +2.38 791 4,505 +6
Oct10 091008 76.53 76.53 76.53 76.53 +2.38 722 7,073 +189
Nov10 091008 76.88 76.88 76.88 76.88 +2.37 509 4,541 -128
Dec10 091008 75.54 77.70 74.75 77.21 +2.36 8,979 76,860 +1,164
Total Volume and Open Interest 357,795 721,274 +21,329
Gas Oil(ICE)
Oct09 091008 555.75 574.50 548.25 564.25 +2.75 20,940 48,382 -8,122
Nov09 091008 560.25 583.00 556.50 572.75 +3.50 47,978 107,285 +2,417
Dec09 091008 576.00 591.50 565.00 581.25 +4.00 25,785 88,797 +117
Jan10 091008 582.25 599.50 574.50 590.50 +4.00 9,893 57,465 -194
Feb10 091008 588.50 605.00 583.50 598.00 +4.25 2,833 27,072 +467
Mar10 091008 596.00 608.25 591.00 604.75 +4.50 1,807 29,511 -203
Apr10 091008 601.25 613.00 596.75 611.25 +4.50 843 16,596 +335
May10 091008 607.75 620.50 603.25 617.50 +4.25 294 15,553 -9
Jun10 091008 613.75 631.75 608.50 623.25 +4.50 2,286 40,608 +995
Jul10 091008 626.50 632.75 625.75 631.25 +4.75 635 12,754 +140
Total Volume and Open Interest 118,276 575,077 -3,837
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091008 1.820 1.840 1.820 1.838 +0.018 61 482 -17
Dec09 091008 1.789 1.790 1.780 1.787 +0.018 61 689 +15
Jan10 091008 1.784 1.784 1.751 1.766 +0.015 14 953 +9
Feb10 091008 1.750 1.750 1.740 1.741 +0.012 17 282 +17
Mar10 091008 1.740 1.743 1.740 1.740 +0.011 29 277 -8
Apr10 091008 1.750 1.750 1.740 1.740 +0.020 32 459 -27
May10 091008 1.731 1.731 1.731 1.731 +0.020 5 189 +5
Total Volume and Open Interest 287 4,898 +48
WTI Crude Oil(ICE)
Nov09 091008 69.91 72.53 69.16 71.69 +2.12 88,782 98,018 -11,574
Dec09 091008 70.38 72.92 69.56 72.14 +2.26 64,690 98,863 +1,680
Jan10 091008 71.00 73.36 70.10 72.72 +2.38 15,423 24,983 +2,463
Feb10 091008 71.51 73.61 71.18 73.28 +2.48 5,124 16,095 -751
Mar10 091008 71.88 74.27 71.63 73.76 +2.54 3,180 12,596 -253
Apr10 091008 72.39 74.45 72.09 74.22 +2.56 1,173 9,072 +25
May10 091008 72.55 74.90 72.55 74.68 +2.56 1,155 6,228 -9
Jun10 091008 73.36 75.67 72.72 75.14 +2.55 3,099 23,750 -9
Jul10 091008 74.60 75.75 74.60 75.53 +2.53 348 24,521 +8
Aug10 091008 75.87 75.87 75.87 75.87 +2.51 296 6,852 +5
Sep10 091008 76.23 76.23 76.23 76.23 +2.49 421 9,125 -14
Oct10 091008 76.60 76.60 76.60 76.60 +2.46 628 5,149 -31
Nov10 091008 76.98 76.98 76.98 76.98 +2.43 603 6,466 +64
Dec10 091008 75.64 77.92 74.88 77.37 +2.41 5,704 58,213 +641
Jan11 091008 77.61 77.61 77.61 77.61 +2.40 290 10,801 +3
Feb11 091008 77.84 77.84 77.84 77.84 +2.39 121 3,361 +1
Total Volume and Open Interest 191,905 489,577 -7,649
US Dollar Index(ICE)
Dec09 091008 76.515 76.515 75.680 76.130 -0.535 3,867 30,073 +279
Mar10 091008 76.700 76.700 76.185 76.395 -0.520 4 2,075 -2
Jun10 091008 76.655 76.655 76.655 76.655 -0.520 0 3 +0
Total Volume and Open Interest 3,871 32,151 +277
Australian Dollar(CME)
Dec09 091008 88.59 90.39 88.50 90.09 +1.74 66,576 109,921 +23
Mar10 091008 87.99 89.50 87.56 89.24 +1.68 46 794 -3
Jun10 091008 88.30 88.30 86.67 88.30 +1.63      
Total Volume and Open Interest 66,622 110,730 +20
British Pound(CME)
Dec09 091008 159.56 161.17 159.32 160.62 +1.30 98,310 110,929 -189
Mar10 091008 159.92 161.10 159.29 160.59 +1.30 5 193 +0
Jun10 091008 160.56 160.86 159.26 160.56 +1.30 0 116 +0
Total Volume and Open Interest 98,317 111,258 -189
Canadian Dollar(CME)
Dec09 091008 94.24 95.20 94.06 95.10 +1.07 59,314 86,100 -134
Mar10 091008 94.31 95.17 94.03 95.09 +1.06 41 1,324 -9
Jun10 091008 94.95 95.20 94.02 95.07 +1.05 10 294 +0
Sep10 091008 95.00 95.09 93.99 95.03 +1.04 0 378 +0
Total Volume and Open Interest 59,365 88,196 -143
Japanese Yen(CME)
Dec09 091008 112.91 113.50 112.76 113.01 +0.13 124,865 120,600 +311
Mar10 091008 113.07 113.54 112.90 113.10 +0.13 45 126 +10
Jun10 091008 113.27 113.52 113.07 113.24 +0.13 3 12 +0
Total Volume and Open Interest 124,913 120,759 +321
Swiss Franc(CME)
Dec09 091008 96.81 97.85 96.80 97.39 +0.66 48,648 46,277 -3,205
Mar10 091008 97.47 97.90 96.81 97.47 +0.66 1 99 +0
Jun10 091008 97.60 97.76 96.94 97.60 +0.66 0 5 +0
Total Volume and Open Interest 48,649 46,382 -3,205
EuroFX(CME)
Dec09 091008 146.85 148.16 146.80 147.75 +1.07 221,072 168,502 -1,144
Mar10 091008 147.35 148.10 147.00 147.67 +1.05 348 780 +64
Jun10 091008 147.60 147.84 146.57 147.60 +1.03 0 61 +0
Total Volume and Open Interest 221,420 169,349 -1,080
Mexican Peso(CME)
Oct09 091008 752.5 752.5 744.5 752.5 +8.0      
Nov09 091008 749.5 749.5 741.5 749.5 +8.0      
Total Volume and Open Interest 16,514 65,340 -963
Brazilian Real(CME)
Nov09 091008 572.70 572.70 568.70 572.70 +4.00      
Dec09 091008 566.30 569.90 566.20 569.90 +6.90 14 2,898 +4
Jan10 091008 566.20 566.20 560.40 566.20 +5.80      
Feb10 091008 562.90 562.90 558.20 562.90 +4.70      
Total Volume and Open Interest 14 2,899 +4
30-Year T-Bonds(CBOT)
Dec09 091008 122~250 123~070 121~190 121~230 -1~050 212,701 766,005 -494
Mar10 091008 122~060 122~210 121~010 121~050 -1~050 48 1,127 +31
Jun10 091008 119~280 121~010 119~280 119~280 -1~050 0 4 +0
Total Volume and Open Interest 212,749 767,136 -463
10-Year T-Notes(CBOT)
Dec09 091008 119~195 119~240 119~030 119~050 -0~180 807,060 1,244,876 +21,873
Mar10 091008 118~085 118~135 117~260 117~270 -0~185 29 12,877 +6
Jun10 091008 116~170 117~040 116~170 116~170 -0~190      
Total Volume and Open Interest 807,089 1,257,753 +21,879
5-Year T-Notes(CBOT)
Dec09 091008 116~112 116~121 116~066 116~076 -0~038 367,448 798,066 -8,285
Mar10 091008 115~031 115~081 115~031 115~031 -0~050 0 6 +0
Jun10 091008 113~114 114~048 113~114 113~114 -0~062      
Total Volume and Open Interest 367,448 798,072 -8,285
2 Year T-Notes(CBOT)
Dec09 091008 108~092 108~095 108~082 108~085 -0~009 195,437 876,695 +12,924
Mar10 091008 108~003 108~012 108~003 108~003 -0~009 3,730 9,890 +3,730
Jun10 091008 107~049 107~058 107~049 107~049 -0~009      
Total Volume and Open Interest 199,167 886,585 +16,654
Eurodollars(CME)
Dec09 091008 99.630 99.635 99.620 99.630 +0.005 122,638 978,445 -24,735
Mar10 091008 99.425 99.435 99.410 99.425 unch 150,781 991,552 +1,266
Jun10 091008 99.135 99.140 99.105 99.125 -0.010 164,863 871,374 +14,062
Sep10 091008 98.785 98.790 98.745 98.765 -0.025 133,435 703,685 +12,133
Dec10 091008 98.425 98.435 98.380 98.395 -0.040 194,207 883,869 +10,086
Mar11 091008 98.100 98.110 98.045 98.055 -0.050 134,087 536,077 +5,987
Jun11 091008 97.770 97.780 97.715 97.715 -0.060 118,673 489,655 -6,035
Sep11 091008 97.470 97.480 97.415 97.415 -0.060 111,206 314,327 +10,934
Dec11 091008 97.190 97.200 97.125 97.130 -0.055 62,523 226,329 +2,158
Mar12 091008 96.945 96.965 96.890 96.895 -0.055 47,325 168,540 +2,093
Jun12 091008 96.730 96.750 96.675 96.680 -0.055 36,086 141,057 +2,640
Sep12 091008 96.555 96.580 96.500 96.510 -0.055 35,236 94,376 +4,211
Dec12 091008 96.385 96.420 96.335 96.345 -0.055 7,582 53,013 -795
Mar13 091008 96.280 96.320 96.225 96.240 -0.055 5,642 55,449 -328
Jun13 091008 96.175 96.215 96.115 96.130 -0.055 4,616 37,951 -507
Sep13 091008 96.075 96.120 96.015 96.030 -0.055 3,952 44,868 -3
Dec13 091008 95.970 96.005 95.890 95.910 -0.060 2,609 28,381 -22
Mar14 091008 95.880 95.945 95.815 95.835 -0.065 2,351 25,315 +120
Total Volume and Open Interest 1,358,957 6,920,310 +44,001
30 Day Federal Funds(CBOT)
Oct09 091008 99.868 99.870 99.865 99.868 +0.003 2,653 47,601 -430
Nov09 091008 99.845 99.850 99.845 99.845 unch 3,317 64,571 +33
Dec09 091008 99.835 99.840 99.830 99.840 unch 6,778 62,152 -135
Jan10 091008 99.805 99.810 99.800 99.810 unch 4,049 60,094 -795
Feb10 091008 99.740 99.745 99.740 99.745 unch 10,342 65,617 -1,594
Mar10 091008 99.705 99.710 99.695 99.705 unch 7,250 37,518 -1,632
Total Volume and Open Interest 60,761 446,197 +1,025
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 091008 99.515 99.515 99.515 99.515 unch 0 2,061 +0
Mar10 091008 99.550 99.550 99.550 99.550 unch 0 814 +0
Jun10 091008 99.565 99.565 99.565 99.565 unch      
Sep10 091008 99.550 99.550 99.550 99.550 unch      
Dec10 091008 99.490 99.490 99.490 99.490 unch      
Mar11 091008 99.405 99.405 99.405 99.405 unch      
Jun11 091008 99.345 99.345 99.345 99.345 unch      
Sep11 091008 99.345 99.345 99.345 99.345 unch      
Dec11 091008 99.155 99.155 99.155 99.155 unch      
Mar12 091008 99.120 99.120 99.120 99.120 unch      
Total Volume and Open Interest 0 2,875 +0
3-Mth Euro-Yen(SGX)
Dec09 091008 99.52 99.52 99.52 99.52 unch 0 3,350 +0
Mar10 091008 99.56 99.56 99.56 99.56 unch 0 4,068 +0
Jun10 091008 99.57 99.57 99.57 99.57 unch 0 2,019 +0
Sep10 091008 99.56 99.56 99.56 99.56 unch 0 1,574 +0
Dec10 091008 99.50 99.50 99.50 99.50 unch 0 703 +0
Mar11 091008 99.41 99.41 99.41 99.41 unch 0 562 +0
Jun11 091008 99.35 99.35 99.35 99.35 unch 0 52 +0
Sep11 091008 99.35 99.35 99.35 99.35 unch 0 51 +0
Total Volume and Open Interest 0 13,851 +0
Japanese Gov't Bonds(SGX)
Dec09 091008 139.42 139.60 139.27 139.33 -0.07 2,197 17,302 -26
Mar10 091008 139.10 139.10 139.10 139.10 -0.07      
Jun10 091008 139.10 139.10 139.10 139.10 -0.07      
Total Volume and Open Interest 2,197 17,302 -26
Euro-Bund(EUREX)
Dec09 091008 122.73 123.04 122.43 122.87 +0.08 732,808 1,079,099 +79,541
Mar10 091008 122.58 122.82 122.28 122.69 +0.08 4,234 4,744 +4,004
Jun10 091008 122.27 122.27 122.27 122.27 +0.08 0 1 +0
Total Volume and Open Interest 737,042 1,083,844 +83,545
Euro-Bobl(EUREX)
Dec09 091008 115.98 116.18 115.85 116.07 +0.04 370,216 711,968 +26,619
Mar10 091008 115.96 115.96 115.54 115.94 +0.06 0 1,134 +0
Jun10 091008 115.37 115.37 115.37 115.37 +0.04      
Total Volume and Open Interest 370,216 713,102 +26,619
3-Mth Euribor(EUREX)
Dec09 091008 99.210 99.210 99.190 99.195 -0.015 322 12,955 +107
Mar10 091008 99.025 99.025 99.000 99.020 -0.015 627 5,744 +471
Jun10 091008 98.750 98.760 98.735 98.760 -0.015 1,507 5,256 +504
Total Volume and Open Interest 2,474 27,488 +1,093
Long Gilt(LIFFE)
Dec09 091008 120~17 120~26 120~10 120~24 +0~08 94,099 254,074 +118
Mar10 091008 119~05 119~05 119~05 119~05 +0~08 0 20 +0
Total Volume and Open Interest 94,099 254,094 +118
3-Mth Short Sterling(LIFFE)
Dec09 091008 99.43 99.44 99.41 99.42 -0.01 50,939 344,865 +6,195
Mar10 091008 99.15 99.20 99.14 99.19 +0.02 81,480 368,098 +6,170
Jun10 091008 98.74 98.80 98.72 98.79 +0.03 58,401 360,655 +4,081
Sep10 091008 98.29 98.36 98.27 98.34 +0.04 39,219 291,766 +1,555
Dec10 091008 97.85 97.90 97.81 97.88 +0.04 39,102 301,116 +9,554
Mar11 091008 97.45 97.50 97.41 97.48 +0.04 27,476 222,181 -2,851
Total Volume and Open Interest 350,159 2,360,164 +23,290
3-Mth Euribor(LIFFE)
Dec09 091008 99.215 99.225 99.175 99.195 -0.015 207,576 652,430 +1,451
Mar10 091008 99.035 99.055 98.995 99.020 -0.015 155,048 498,252 +3,189
Jun10 091008 98.775 98.795 98.725 98.760 -0.015 153,639 503,332 +7,126
Total Volume and Open Interest 959,971 3,172,560 +51,980
3-Mth Aus T-Bills(SFE)
Dec09 091008 95.95 95.98 95.82 95.86 -0.10 31,076 334,141 +17,733
Mar10 091008 95.37 95.42 95.21 95.25 -0.14 21,518 189,729 +12,350
Jun10 091008 95.02 95.07 94.85 94.91 -0.13 13,828 113,499 +6,124
Sep10 091008 94.76 94.82 94.60 94.65 -0.13 10,926 76,014 +2,385
Dec10 091008 94.55 94.60 94.39 94.44 -0.11 3,433 45,690 -441
Mar11 091008 94.39 94.45 94.23 94.28 -0.10 1,133 24,848 +383
Jun11 091008 94.29 94.35 94.13 94.16 -0.10 276 17,283 +86
Sep11 091008 94.26 94.26 94.07 94.08 -0.09 80 9,342 +5
Dec11 091008 93.93 93.99 93.93 93.99 -0.08 67 4,017 +67
Mar12 091008 93.90 93.90 93.90 93.90 -0.10 5 1,744 +5
Total Volume and Open Interest 82,352 816,901 +38,707
10-Year Aus T-Bonds(SFE)
Dec09 091008 94.76 94.83 94.65 94.69 -0.08 28,564 337,099 +2,920
Mar10 091008 94.69 94.69 94.69 94.69 -0.08      
Total Volume and Open Interest 28,564 337,099 +2,920
3-Year Aus T-Bonds(SFE)
Dec09 091008 95.03 95.12 94.86 94.91 -0.13 137,339 482,375 +48,565
Mar10 091008 94.91 94.91 94.91 94.91 -0.13      
Total Volume and Open Interest 137,339 482,375 +48,565
Gold(CMX)
Oct09 091008 1045.8 1060.4 1045.1 1055.4 +12.1 200 545 -77
Dec09 091008 1045.7 1062.7 1043.8 1056.3 +11.9 140,676 352,047 -4,643
Feb10 091008 1050.0 1063.0 1045.6 1057.6 +12.0 3,177 31,379 +1,269
Apr10 091008 1049.5 1063.3 1046.4 1058.7 +12.1 727 26,276 +116
Jun10 091008 1051.9 1064.6 1050.5 1059.9 +12.1 934 13,508 +58
Aug10 091008 1053.2 1066.5 1052.3 1061.5 +12.2 238 7,824 +83
Oct10 091008 1062.0 1063.8 1062.0 1063.2 +12.3 135 4,352 -23
Dec10 091008 1060.4 1071.6 1054.0 1065.4 +12.3 1,049 11,755 -420
Feb11 091008 1068.0 1068.0 1068.0 1068.0 +12.4 1,250 2,244 +1,175
Apr11 091008 1070.9 1070.9 1070.9 1070.9 +12.6 500 922 +475
Jun11 091008 1074.3 1074.3 1074.3 1074.3 +12.7 0 9,102 +0
Aug11 091008 1077.9 1077.9 1077.9 1077.9 +12.8 0 250 +0
Total Volume and Open Interest 150,203 482,695 -1,612
Silver(CMX)
Dec09 091008 1765.0 1795.5 1753.0 1781.5 +31.5 29,814 95,283 -1,196
Mar10 091008 1770.0 1795.0 1756.0 1784.7 +31.5 955 16,148 +285
May10 091008 1789.5 1789.5 1766.5 1786.6 +31.7 486 2,967 +380
Jul10 091008 1777.0 1800.0 1777.0 1788.3 +31.7 86 3,568 -27
Sep10 091008 1781.5 1790.5 1781.5 1790.0 +31.7 35 2,415 +35
Dec10 091008 1784.0 1802.5 1773.0 1793.2 +31.7 171 3,104 +96
Mar11 091008 1797.6 1797.6 1797.6 1797.6 +31.9 0 37 +0
Total Volume and Open Interest 31,901 131,417 -384
Platinum(NYMEX)
Oct09 091008 1330.5 1346.0 1330.5 1346.0 +25.5 22 151 -26
Jan10 091008 1335.7 1358.8 1326.8 1353.2 +25.5 3,146 29,391 +171
Apr10 091008 1342.3 1360.2 1342.3 1358.0 +25.8 22 362 +16
Total Volume and Open Interest 3,190 29,904 +161
Palladium(NYMEX)
Dec09 091008 314.75 324.30 314.75 322.60 +8.55 1,331 21,069 +138
Mar10 091008 318.05 325.40 318.05 323.70 +8.55 27 302 +15
Jun10 091008 325.15 325.15 325.15 325.15 +8.55 0 5 +0
Total Volume and Open Interest 1,358 21,376 +153
Copper(CMX)
Dec09 091008 278.85 290.10 278.50 289.85 +11.90 20,887 84,762 -784
Mar10 091008 280.55 291.20 280.20 291.00 +11.75 3,408 16,672 +132
May10 091008 288.30 291.10 286.25 291.10 +11.65 179 2,703 +153
Jul10 091008 290.90 290.90 290.90 290.90 +11.50 230 2,256 +230
Sep10 091008 290.70 290.70 290.70 290.70 +11.50 0 1,494 +0
Total Volume and Open Interest 25,718 118,778 -302
DJIA Index(CBOT)
Dec09 091008 9673 9785 9673 9747 +74 182 12,501 -18
Mar10 091008 9615 9710 9615 9689 +74 14 845 +8
Jun10 091008 9631 9631 9557 9631 +74      
Sep10 091008 9577 9577 9503 9577 +74      
Total Volume and Open Interest 196 13,346 -10
E-mini DJIA Index(CBOT)
Dec09 091008 9675 9783 9670 9747 +74 117,436 69,036 +1,050
Mar10 091008 9677 9714 9667 9689 +74 25 212 +2
Jun10 091008 9631 9631 9631 9631 +74 0 3 +0
Sep10 091008 9577 9577 9577 9577 +74      
Total Volume and Open Interest 117,461 69,251 +1,052
S & P 500(CME)
Dec09 091008 1053.70 1067.20 1053.40 1063.80 +10.20 15,491 378,519 +778
Mar10 091008 1058.00 1061.00 1057.00 1059.20 +10.20 2 4,294 -2
Jun10 091008 1055.30 1056.90 1047.90 1055.30 +10.40 2 179 -2
Sep10 091008 1052.30 1053.90 1044.90 1052.30 +10.40      
Total Volume and Open Interest 15,495 382,997 +774
S & P 500 E-Mini(Globex)
Dec09 091008 1053.50 1067.25 1053.25 1063.75 +10.25 1,692,060 2,322,719 -1,143
Mar10 091008 1049.50 1062.25 1049.25 1059.25 +10.25 991 4,676 +99
Total Volume and Open Interest 1,693,053 2,327,416 -1,044
NASDAQ 100(CME)
Dec09 091008 1708.50 1731.00 1708.50 1716.50 +8.50 640 18,441 -56
Mar10 091008 1714.50 1714.50 1713.00 1714.50 +8.50 0 5 +0
Jun10 091008 1713.50 1713.50 1712.00 1713.50 +8.50      
Total Volume and Open Interest 640 18,446 -56
NASDAQ 100 E-Mini(Globex)
Dec09 091008 1707.50 1730.80 1707.50 1716.50 +8.50 235,732 324,817 -6,471
Mar10 091008 1707.00 1728.00 1706.30 1714.50 +8.50 60 280 +36
Total Volume and Open Interest 235,792 325,098 -6,435
S & P Midcap 400(CME)
Dec09 091008 689.00 698.50 689.00 695.60 +11.10 31 2,506 -4
Mar10 091008 693.50 693.50 692.90 693.50 +11.10      
Jun10 091008 691.50 691.50 690.90 691.50 +11.10      
Total Volume and Open Interest 31 2,506 -4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091008 9795 9945 9780 9900 +105 10,087 28,994 -272
Mar10 091008 9925 9925 9920 9925 +105      
Total Volume and Open Interest 10,087 28,994 -272
Nikkei 225(SGX)
Dec09 091008 9795 9875 9715 9870 +80 95,310 157,866 +853
Mar10 091008 9770 9875 9760 9875 +65 53 770 +200
Jun10 091008 9905 9905 9905 9905 +75 0 321 +0
Total Volume and Open Interest 97,046 169,602 +1,645
CAC 40(EURONEXT)
Oct09 091008 3806.0 3821.5 3777.5 3808.0 +49.5 118,197 507,318 +16,734
Nov09 091008 3798.0 3801.5 3772.5 3793.5 +48.5 13,838 14,601 +11,913
Dec09 091008 3767.5 3795.5 3759.0 3785.0 +48.0 581 39,466 -183
Total Volume and Open Interest 133,336 562,300 +28,307
Hang Seng Index(HKFE)
Oct09 091008 21450 21560 21284 21553 +318 64,701 79,927 +2,817
Nov09 091008 21400 21501 21253 21501 +307 677 517 +58
Dec09 091008 21500 21514 21262 21514 +317 188 4,775 -3
Total Volume and Open Interest 65,587 85,469 +2,872
DAX(EUREX)
Dec09 091008 5721.0 5733.5 5668.0 5712.5 +59.0 126,842 168,906 -435
Mar10 091008 5701.5 5733.0 5685.0 5715.0 +59.0 246 6,139 +155
Jun10 091008 5735.5 5739.5 5711.0 5723.5 +59.5 88 918 +12
Total Volume and Open Interest 127,176 175,963 -268
FT-SE 100(EURONEXT)
Dec09 091008 5137.50 5143.00 5086.50 5119.00 +30.50 89,612 627,181 -1,256
Mar10 091008 5074.00 5082.00 5046.00 5071.50 +30.50 20 4,299 +1
Jun10 091008 5030.00 5030.00 5028.00 5028.00 +30.00 0 550 +0
Total Volume and Open Interest 89,632 632,030 -1,255
SPI 200(SFE)
Dec09 091008 4719.0 4793.0 4679.0 4772.0 +56.0 40,740 235,910 +13,140
Mar10 091008 4698.0 4763.0 4698.0 4763.0 +57.0 3 4,642 -2
Jun10 091008 4788.0 4788.0 4783.0 4783.0 +57.0 1 1,410 +1
Total Volume and Open Interest 40,744 242,294 +13,139
GSCI(CME)
Oct09 091008 462.00 473.00 458.00 471.00 +12.50 2,395 15,040 -1,674
Nov09 091008 467.50 479.00 464.50 477.65 +12.90 1,951 3,025 +1,929
Dec09 091008 484.00 485.00 470.95 484.00 +13.00      
Total Volume and Open Interest 4,346 18,065 +255
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