Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 12, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091012 968.50 1000.75 965.00 999.00 +35.00 132,235 198,255 -4,827
Jan10 091012 970.50 1002.00 968.00 1000.00 +33.00 49,677 125,552 +12,054
Mar10 091012 970.00 1001.00 970.00 1000.50 +32.50 12,827 45,630 +2,400
May10 091012 965.00 996.00 962.00 994.00 +29.50 8,634 27,290 +920
Jul10 091012 965.00 994.75 960.25 993.00 +29.25 12,275 36,023 +738
Aug10 091012 970.00 991.00 960.00 991.00 +31.00 147 564 -26
Sep10 091012 965.00 981.00 948.00 981.00 +33.00 72 196 -3
Nov10 091012 948.00 982.00 948.00 979.00 +30.00 13,956 44,057 +2,767
Jan11 091012 968.75 984.50 954.50 984.50 +30.00 9 233 +6
Mar11 091012 979.50 985.50 956.00 985.50 +29.50 11 52 +6
May11 091012 987.00 987.00 957.00 987.00 +30.00 6 8 +6
Jul11 091012 987.00 987.00 957.00 987.00 +30.00 2 21 +1
Aug11 091012 985.00 985.00 956.00 985.00 +29.00      
Sep11 091012 973.75 974.00 955.00 974.00 +19.00 0 2 +0
Total Volume and Open Interest 229,873 479,091 +14,041
Soybean Meal(CBOT)
Oct09 091012 314.90 322.90 312.20 322.80 +12.50 930 2,847 -335
Dec09 091012 298.20 307.80 298.20 307.30 +10.00 33,406 73,716 +411
Jan10 091012 297.40 306.50 294.90 303.00 +9.20 3,089 15,249 -69
Mar10 091012 293.60 300.00 293.60 299.30 +9.00 3,794 14,244 +115
May10 091012 286.60 296.00 286.60 295.00 +8.50 2,573 14,403 -434
Jul10 091012 288.60 294.50 285.20 293.70 +8.30 2,350 11,589 +322
Aug10 091012 291.00 293.30 289.50 293.30 +8.30 375 2,718 +63
Sep10 091012 289.20 291.60 288.00 291.60 +8.10 324 2,779 +58
Oct10 091012 285.80 287.60 285.50 287.20 +7.60 191 2,241 +6
Dec10 091012 280.60 287.30 280.40 286.80 +7.50 679 7,940 -115
Total Volume and Open Interest 47,712 148,353 +22
Soybean Oil(CBOT)
Oct09 091012 35.30 36.30 35.24 36.30 +1.39 971 868 -188
Dec09 091012 35.49 36.79 35.20 36.55 +1.35 54,323 116,366 +1,635
Jan10 091012 36.01 37.16 35.75 37.00 +1.36 16,170 49,917 +6,808
Mar10 091012 36.18 37.54 36.18 37.36 +1.37 6,824 20,056 +1,409
May10 091012 36.36 37.84 36.36 37.64 +1.37 3,340 9,811 -94
Jul10 091012 36.72 38.12 36.62 37.90 +1.37 2,018 11,048 +288
Aug10 091012 37.20 38.00 36.65 38.00 +1.35 102 905 +14
Sep10 091012 37.34 38.10 36.77 38.10 +1.33 21 663 +5
Oct10 091012 37.40 38.15 36.85 38.15 +1.30 5 518 +0
Dec10 091012 37.28 38.61 37.07 38.45 +1.38 340 9,701 +2
Total Volume and Open Interest 84,114 219,865 +9,879
Canola(WCE)
Nov09 091009 376.5 386.8 372.1 382.3 +5.5 6,541 48,885 -994
Jan10 091009 381.5 391.7 377.4 387.3 +5.5 3,638 49,568 +1,755
Mar10 091009 381.5 395.2 381.5 391.9 +6.0 247 4,167 +100
May10 091009 388.0 399.9 388.0 396.3 +5.5 15 1,150 +15
Jul10 091009 393.0 404.5 392.9 401.3 +8.3 7 1,079 +1
Total Volume and Open Interest 10,448 104,991 +877
Corn(CBOT)
Dec09 091012 364.75 383.50 364.75 381.25 +19.00 133,104 507,790 -2,772
Mar10 091012 376.50 395.00 376.50 393.00 +18.50 22,454 166,899 +824
May10 091012 383.00 403.00 383.00 401.00 +18.00 4,052 38,053 +153
Jul10 091012 391.25 409.00 391.25 407.75 +17.25 11,103 61,522 -603
Sep10 091012 401.00 414.00 401.00 413.75 +15.75 3,149 15,955 +212
Dec10 091012 406.00 420.00 406.00 419.50 +14.25 14,735 87,892 +1,873
Mar11 091012 417.00 429.00 417.00 429.00 +13.25 340 3,587 +228
May11 091012 427.00 435.50 422.75 435.50 +12.75 21 425 +1
Jul11 091012 439.00 443.00 429.50 442.00 +12.50 104 1,685 -17
Sep11 091012 430.50 430.50 419.50 430.50 +11.00 0 274 +0
Total Volume and Open Interest 189,265 891,389 +3
Wheat(CBOT)
Dec09 091012 470.25 496.50 469.25 494.25 +26.25 38,632 193,298 -905
Mar10 091012 490.75 515.50 490.75 513.25 +25.75 11,224 53,950 +596
May10 091012 506.25 528.50 501.75 526.25 +24.50 2,630 8,404 -16
Jul10 091012 516.25 542.00 516.25 540.00 +23.75 5,498 46,763 -459
Sep10 091012 541.50 557.00 531.25 553.75 +22.50 397 1,184 +84
Dec10 091012 555.00 578.50 555.00 576.75 +22.25 1,788 21,704 +225
Total Volume and Open Interest 60,336 327,064 -429
Wheat(KCBT)
Dec09 091012 487.25 513.00 487.00 511.00 +26.00 9,092 57,134 -937
Mar10 091012 501.00 528.25 501.00 526.75 +25.75 2,010 24,174 +404
May10 091012 515.00 539.00 515.00 538.25 +25.75 679 5,102 +167
Jul10 091012 523.25 551.00 523.25 550.00 +25.75 2,329 19,247 +506
Sep10 091012 548.00 561.50 548.00 561.50 +25.50 44 1,158 -8
Dec10 091012 558.75 580.00 558.75 579.25 +25.50 1,637 17,692 +660
Total Volume and Open Interest 15,847 124,844 +832
Wheat(MGE)
Dec09 091012 503.00 529.50 502.75 525.50 +21.50 2,139 18,460 +25
Mar10 091012 517.50 544.50 517.50 541.75 +23.25 493 10,140 +44
May10 091012 531.00 554.50 531.00 552.25 +21.50 134 3,605 +51
Jul10 091012 549.00 565.00 542.50 561.75 +20.50 276 7,053 +118
Sep10 091012 562.00 575.50 561.00 573.75 +20.25 205 2,022 +53
Total Volume and Open Interest 3,418 44,433 +328
Oats(CBOT)
Dec09 091012 241.75 255.25 241.00 254.75 +14.75 1,117 9,221 -122
Mar10 091012 257.00 267.75 253.50 267.75 +14.25 135 3,913 +28
May10 091012 259.75 275.75 259.50 275.75 +14.00 3 17 +2
Jul10 091012 284.25 284.25 270.75 284.25 +13.50 0 4 +0
Total Volume and Open Interest 1,255 13,180 -92
Rough Rice(CBOT)
Nov09 091012 13.40 13.89 13.40 13.80 +0.40 895 6,126 -47
Jan10 091012 13.65 14.12 13.65 14.05 +0.40 285 3,007 +112
Mar10 091012 13.99 14.38 13.99 14.29 +0.39 70 1,574 +31
May10 091012 14.25 14.53 14.15 14.53 +0.38 3 401 -1
Total Volume and Open Interest 1,253 11,931 +95
Live Cattle(CME)
Oct09 091012 82.730 82.730 82.050 82.200 -0.435 7,725 10,986 -1,057
Dec09 091012 84.950 85.535 84.850 85.300 +0.350 15,564 125,292 -228
Feb10 091012 85.980 86.450 85.850 86.200 +0.270 7,780 57,211 +1,916
Apr10 091012 88.135 88.500 88.035 88.400 +0.220 4,102 40,639 +736
Jun10 091012 85.000 85.600 85.000 85.450 +0.300 1,981 16,116 +436
Aug10 091012 85.885 86.300 85.885 86.300 +0.220 132 2,886 +52
Total Volume and Open Interest 37,391 256,785 +1,956
Feeder Cattle(CME)
Oct09 091012 94.150 94.350 93.850 94.035 -0.145 771 3,354 -181
Nov09 091012 94.250 94.480 93.950 94.180 -0.300 2,986 12,401 -729
Jan10 091012 95.050 95.150 94.535 95.035 unch 2,527 6,749 +335
Mar10 091012 96.180 96.650 95.950 96.330 -0.055 470 2,603 +100
Apr10 091012 97.100 97.500 96.785 97.300 -0.150 68 580 +35
May10 091012 98.250 98.300 97.980 98.200 -0.335 110 1,085 +35
Aug10 091012 98.900 99.200 98.800 99.100 +0.065 38 273 +22
Total Volume and Open Interest 6,970 27,045 -383
Lean Hogs(CME)
Oct09 091012 50.650 50.900 50.050 50.130 -0.720 2,076 8,215 -640
Dec09 091012 52.930 54.235 52.800 53.830 +1.045 13,536 72,559 -9
Feb10 091012 59.200 60.150 59.180 59.535 +0.535 6,010 32,831 -150
Apr10 091012 64.150 65.000 64.000 64.950 +0.800 4,355 19,685 +1,272
May10 091012 69.850 70.950 69.850 70.950 +0.315 13 1,039 +0
Jun10 091012 72.500 73.450 72.200 73.385 +1.000 3,610 12,212 +889
Jul10 091012 72.400 73.100 72.350 73.050 +0.120 995 3,556 +411
Aug10 091012 72.300 72.650 72.000 72.550 +0.250 1,172 2,853 +606
Total Volume and Open Interest 33,112 155,360 +3,524
Class III Milk(CME)
Oct09 091012 12.77 12.79 12.73 12.75 unch 84 3,724 +49
Nov09 091012 14.52 14.72 14.50 14.63 +0.13 477 4,311 +126
Dec09 091012 14.74 14.92 14.70 14.79 +0.09 384 4,492 +93
Jan10 091012 14.75 14.90 14.70 14.79 +0.04 156 2,087 +26
Feb10 091012 14.72 14.80 14.62 14.69 +0.07 50 1,422 +35
Total Volume and Open Interest 1,312 23,334 +428
Cocoa(ICE)
Dec09 091012 3176 3185 3050 3068 -175 7,653 56,493 +99
Mar10 091012 3290 3290 3077 3095 -170 3,131 37,157 +1,115
May10 091012 3250 3250 3095 3102 -167 866 13,500 +291
Jul10 091012 3201 3206 3104 3104 -168 232 5,229 +364
Sep10 091012 3107 3127 3102 3102 -168 31 3,925 +15
Dec10 091012 3187 3187 3097 3101 -167 1 2,783 +0
Mar11 091012 3087 3089 3082 3089 -166 515 6,257 +513
Total Volume and Open Interest 12,629 129,986 +2,597
Coffee "C"(ICE)
Dec09 091012 135.25 138.90 133.60 138.05 +2.40 8,451 64,451 +1,077
Mar10 091012 139.25 141.70 136.40 140.90 +2.55 1,831 21,951 +255
May10 091012 139.15 143.40 138.20 142.70 +2.65 492 9,932 +37
Jul10 091012 139.85 145.00 139.80 144.35 +2.70 248 3,295 +75
Sep10 091012 141.90 146.30 141.80 146.00 +2.75 241 3,771 +96
Dec10 091012 144.20 149.00 144.20 148.45 +2.80 153 2,349 +82
Total Volume and Open Interest 11,669 106,730 +1,666
Orange Juice(ICE)
Nov09 091012 109.65 113.25 109.65 112.40 +3.75 5,796 17,656 +510
Jan10 091012 110.00 115.95 110.00 115.25 +3.40 2,108 8,109 -34
Mar10 091012 115.95 118.80 115.75 118.45 +3.30 144 4,093 -8
May10 091012 119.55 121.90 119.55 121.80 +3.40 21 627 -9
Jul10 091012 124.80 124.80 124.80 124.80 +3.40 10 132 +10
Sep10 091012 126.85 126.85 126.85 126.85 +3.70 0 1 +0
Total Volume and Open Interest 8,079 30,800 +469
Sugar #11(ICE)
Mar10 091012 21.28 21.79 21.24 21.63 +0.39 87,498 368,127 -10,040
May10 091012 20.68 21.05 20.55 20.88 +0.33 26,181 88,593 +980
Jul10 091012 19.64 20.12 19.64 19.95 +0.35 10,888 121,067 +689
Oct10 091012 19.12 19.54 19.03 19.35 +0.36 4,887 81,186 -338
Mar11 091012 18.91 19.07 18.65 19.00 +0.36 2,723 46,912 -301
Total Volume and Open Interest 134,445 761,452 -9,094
London Cocoa(LCE)
Dec09 091012 2113 2118 2050 2064 -63 5,983 55,807 +484
Mar10 091012 2133 2139 2072 2084 -62 3,539 34,993 +67
May10 091012 2149 2161 2097 2110 -61 2,045 45,173 +382
Jul10 091012 2105 2105 2043 2054 -67 151 11,669 +98
Sep10 091012 2090 2092 2037 2046 -67 4 4,265 +0
Dec10 091012 2081 2081 2029 2037 -65 0 1,229 +0
Mar11 091012 2066 2066 2014 2027 -68 0 6,441 +0
Total Volume and Open Interest 7,870 152,446 -257
London Sugar(LCE)
Dec09 091012 555.20 556.80 546.00 549.90 -9.60 2,645 20,232 -700
Mar10 091012 572.70 572.70 562.50 566.70 -9.20 2,209 30,174 -189
May10 091012 560.00 562.00 552.30 557.10 -8.20 544 8,957 +278
Aug10 091012 537.10 542.30 531.90 535.50 -7.80 312 7,579 +208
Oct10 091012 514.60 522.00 514.60 515.10 -5.80 348 3,966 +62
Total Volume and Open Interest 6,144 71,759 -411
Cotton(ICE)
Dec09 091012 63.04 64.84 63.02 64.68 +1.66 6,195 101,625 +32
Mar10 091012 65.63 67.30 65.63 67.20 +1.57 1,845 33,888 +733
May10 091012 66.84 68.42 66.84 68.32 +1.48 367 3,310 -132
Jul10 091012 67.98 69.48 67.98 69.42 +1.30 232 5,252 +155
Oct10 091012 70.32 70.32 70.32 70.32 +1.24 2 70 +0
Dec10 091012 69.50 71.02 69.50 71.02 +1.32 71 4,411 +20
Total Volume and Open Interest 8,716 148,619 +809
Lumber(CME)
Nov09 091012 166.0 171.8 164.8 171.4 +7.8 1,202 4,295 -281
Jan10 091012 184.3 189.2 183.3 187.5 +4.5 1,278 5,572 +405
Mar10 091012 202.5 204.9 201.1 204.2 +5.7 9 261 +5
May10 091012 216.3 216.3 214.0 214.0 +0.5 0 24 +0
Total Volume and Open Interest 2,489 10,158 +129
Crude Oil(NYM)
Nov09 091012 72.24 73.84 72.05 73.27 +1.50 322,276 192,598 -48,008
Dec09 091012 72.84 74.27 72.50 73.74 +1.49 155,969 253,106 +7,922
Jan10 091012 73.32 74.77 73.05 74.28 +1.44 47,060 118,281 +8,417
Feb10 091012 73.86 75.26 73.60 74.84 +1.41 11,959 43,501 +257
Mar10 091012 74.46 75.70 74.26 75.32 +1.39 8,169 35,587 +640
Apr10 091012 75.39 76.13 75.37 75.77 +1.37 4,880 18,571 -972
May10 091012 75.75 76.42 75.75 76.24 +1.35 2,310 20,058 +239
Jun10 091012 75.63 77.21 75.63 76.71 +1.34 8,657 93,298 -60
Jul10 091012 77.56 77.56 76.85 77.10 +1.32 1,286 30,631 -216
Aug10 091012 77.83 77.83 77.43 77.43 +1.29 673 12,016 -55
Sep10 091012 78.02 78.02 77.60 77.77 +1.26 798 21,512 -264
Oct10 091012 77.77 78.13 77.77 78.13 +1.23 890 12,794 -42
Nov10 091012 78.52 78.52 78.52 78.52 +1.21 1,872 15,604 +710
Dec10 091012 77.94 79.45 77.92 78.91 +1.18 13,304 111,354 +975
Jan11 091012 79.15 79.15 79.15 79.15 +1.17 1,514 13,809 +764
Feb11 091012 79.39 79.39 79.39 79.39 +1.16 431 6,593 +53
Total Volume and Open Interest 588,385 1,220,766 -29,140
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091012 72.050 73.825 72.050 73.275 +1.500 11,512 5,348 -1,065
Dec09 091012 72.700 74.275 72.500 73.750 +1.500 1,086 931 -38
Jan10 091012 73.500 74.375 73.325 74.275 +1.425 162 271 +37
Feb10 091012 74.500 75.000 74.500 74.850 +1.425 174 239 +124
Mar10 091012 75.325 75.325 75.325 75.325 +1.400 0 129 +0
Apr10 091012 75.775 75.775 75.775 75.775 +1.375 0 2 +0
May10 091012 76.250 76.250 76.250 76.250 +1.350 0 2 +0
Jun10 091012 76.700 76.700 76.700 76.700 +1.325 2 7 -1
Jul10 091012 77.100 77.100 77.100 77.100 +1.325 1 1 -1
Total Volume and Open Interest 12,937 7,012 -944
Heating Oil(NYM)
Nov09 091012 186.61 191.50 186.52 189.44 +4.16 44,122 53,967 -3,703
Dec09 091012 189.21 193.88 189.18 191.99 +4.05 21,241 63,522 +1,520
Jan10 091012 192.75 196.77 192.51 194.98 +3.96 10,045 42,130 +694
Feb10 091012 197.01 198.70 197.01 197.47 +3.99 2,999 20,948 +342
Mar10 091012 196.13 200.30 196.11 199.02 +3.98 1,507 16,629 +253
Apr10 091012 199.83 199.83 199.76 199.76 +3.94 1,069 12,794 +142
May10 091012 201.30 201.73 200.49 200.86 +3.89 717 11,463 +127
Jun10 091012 199.90 203.23 199.90 202.11 +3.84 2,091 23,090 -440
Jul10 091012 204.28 204.28 204.01 204.01 +3.84 330 7,140 +29
Aug10 091012 206.36 206.36 206.36 206.36 +3.89 421 3,189 -57
Sep10 091012 208.86 209.53 208.60 208.76 +3.89 250 5,875 -75
Oct10 091012 211.26 211.26 211.26 211.26 +3.89 188 2,360 -50
Total Volume and Open Interest 88,219 308,555 -728
Gasoline(NYMEX)
Nov09 091012 177.31 181.63 177.31 179.90 +3.10 41,519 68,238 -5,235
Dec09 091012 179.92 183.00 179.14 181.64 +3.40 22,119 43,841 +4,417
Jan10 091012 183.20 185.55 183.20 184.54 +3.53 11,254 29,482 +1,324
Feb10 091012 186.59 187.64 186.51 187.28 +3.60 2,966 8,927 +225
Mar10 091012 188.90 190.50 188.90 189.92 +3.72 2,356 14,813 +869
Apr10 091012 203.04 203.04 201.75 202.61 +3.94 944 7,328 +334
May10 091012 202.13 203.71 202.13 203.71 +3.94 600 4,773 +163
Jun10 091012 202.80 204.61 202.80 204.61 +3.94 758 6,239 -323
Jul10 091012 205.26 205.26 205.26 205.26 +3.94 372 2,235 +68
Aug10 091012 204.30 205.41 204.30 205.41 +4.04 182 2,128 +170
Total Volume and Open Interest 83,461 198,014 +2,299
e-miNY RBOB Gasoline(NYM)
Nov09 091012 179.90 179.90 179.90 179.90 +3.10 0 3 +0
Dec09 091012 181.64 181.64 181.64 181.64 +3.40 0 4 +0
Jan10 091012 184.54 184.54 184.54 184.54 +3.53      
Feb10 091012 187.28 187.28 187.28 187.28 +3.60      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091012 4.781 4.972 4.781 4.880 +0.110 122,852 147,027 -7,030
Dec09 091012 5.635 5.821 5.625 5.740 +0.150 48,799 77,621 +5,468
Jan10 091012 5.960 6.130 5.931 6.070 +0.163 41,309 99,421 +6,349
Feb10 091012 6.035 6.180 6.027 6.116 +0.159 6,859 33,363 +1,210
Mar10 091012 5.920 6.092 5.920 6.046 +0.158 6,566 54,893 +1,655
Apr10 091012 5.979 6.037 5.910 5.989 +0.150 5,497 43,164 +496
May10 091012 5.935 6.070 5.935 6.019 +0.148 1,416 24,004 +475
Jun10 091012 6.001 6.120 6.001 6.089 +0.150 889 14,801 +225
Jul10 091012 6.082 6.207 6.082 6.168 +0.147 952 12,060 +139
Aug10 091012 6.206 6.259 6.204 6.240 +0.144 946 11,750 +378
Sep10 091012 6.258 6.336 6.258 6.296 +0.145 376 11,591 +46
Oct10 091012 6.400 6.495 6.400 6.441 +0.137 1,119 27,845 +109
Nov10 091012 6.761 6.840 6.745 6.788 +0.134 633 7,207 +216
Dec10 091012 7.050 7.176 7.050 7.126 +0.132 325 18,718 +30
Jan11 091012 7.327 7.395 7.327 7.354 +0.130 178 9,998 -70
Feb11 091012 7.320 7.392 7.320 7.334 +0.125 5 5,851 +0
Total Volume and Open Interest 238,819 715,583 +9,693
Brent Crude Oil(ICE)
Nov09 091012 70.29 72.02 70.29 71.36 +1.36 119,753 86,415 -6,205
Dec09 091012 71.00 72.69 70.99 72.04 +1.33 112,921 227,865 -998
Jan10 091012 71.87 73.41 71.81 72.77 +1.32 43,149 85,510 +5,812
Feb10 091012 72.77 73.94 72.55 73.48 +1.32 12,013 38,010 +2,599
Mar10 091012 73.42 74.63 73.37 74.16 +1.33 3,580 16,942 +542
Apr10 091012 74.05 75.27 74.02 74.81 +1.32 2,385 15,530 -84
May10 091012 74.67 75.92 74.67 75.46 +1.31 2,185 13,562 +23
Jun10 091012 75.24 76.52 75.24 76.06 +1.31 3,361 53,134 +175
Jul10 091012 75.75 76.60 75.75 76.60 +1.31 399 10,899 -6
Aug10 091012 77.07 77.07 77.07 77.07 +1.29 156 7,683 +2
Sep10 091012 77.70 77.70 77.53 77.53 +1.27 124 4,438 +29
Oct10 091012 77.97 77.97 77.97 77.97 +1.25 119 7,506 +68
Nov10 091012 78.34 78.34 78.34 78.34 +1.23 104 6,183 -13
Dec10 091012 78.07 79.16 77.96 78.69 +1.22 5,616 77,297 +386
Total Volume and Open Interest 307,775 744,977 +2,824
Gas Oil(ICE)
Oct09 091012 577.25 582.00 573.25 573.25 unch 40,978 10,306 -22,323
Nov09 091012 583.00 597.00 583.00 593.00 +12.50 82,925 106,561 -2,226
Dec09 091012 592.00 605.00 592.00 601.00 +12.50 41,874 98,745 +5,433
Jan10 091012 600.75 613.50 600.50 609.75 +12.50 16,691 58,571 +1,163
Feb10 091012 608.50 619.25 608.25 617.00 +12.25 3,285 27,606 +331
Mar10 091012 624.00 626.25 622.50 623.50 +12.25 2,057 30,051 +232
Apr10 091012 622.75 632.00 622.75 629.75 +12.25 659 16,508 -69
May10 091012 628.50 637.75 628.50 635.75 +12.00 643 15,812 +36
Jun10 091012 634.00 643.50 633.75 641.25 +11.75 2,661 41,871 +965
Jul10 091012 649.00 649.00 649.00 649.00 +11.75 313 12,894 +174
Total Volume and Open Interest 194,168 550,508 -17,203
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091012 1.860 1.904 1.860 1.900 +0.076 88 505 +4
Dec09 091012 1.820 1.849 1.795 1.843 +0.072 17 672 -9
Jan10 091012 1.799 1.830 1.799 1.825 +0.067 7 970 +7
Feb10 091012 1.770 1.795 1.770 1.795 +0.069 13 317 +10
Mar10 091012 1.770 1.795 1.770 1.777 +0.055 14 265 -7
Apr10 091012 1.770 1.775 1.770 1.775 +0.049 10 434 -10
May10 091012 1.750 1.762 1.750 1.755 +0.040 15 199 +5
Total Volume and Open Interest 249 5,039 +79
WTI Crude Oil(ICE)
Nov09 091012 72.30 73.84 72.06 73.27 +1.50 84,049 74,361 -15,368
Dec09 091012 72.79 74.27 72.50 73.74 +1.49 58,390 108,929 +7,518
Jan10 091012 73.27 74.76 73.19 74.28 +1.44 11,996 33,389 +3,816
Feb10 091012 74.21 75.11 74.21 74.84 +1.41 4,334 17,736 +312
Mar10 091012 74.69 75.71 74.69 75.32 +1.39 2,103 12,872 +203
Apr10 091012 75.14 76.01 75.14 75.77 +1.37 786 8,990 -136
May10 091012 75.89 76.47 75.89 76.24 +1.35 1,045 6,404 +24
Jun10 091012 75.93 77.02 75.93 76.71 +1.34 2,144 24,089 +181
Jul10 091012 77.10 77.10 77.10 77.10 +1.32 109 24,438 -18
Aug10 091012 77.43 77.43 77.43 77.43 +1.29 90 6,702 -17
Sep10 091012 77.85 77.85 77.77 77.77 +1.26 486 9,094 -24
Oct10 091012 78.13 78.13 78.13 78.13 +1.23 533 5,165 +21
Nov10 091012 78.52 78.52 78.52 78.52 +1.21 783 6,459 -82
Dec10 091012 78.04 79.44 78.04 78.91 +1.18 4,615 60,075 -114
Jan11 091012 79.15 79.15 79.15 79.15 +1.17 281 10,939 -32
Feb11 091012 79.39 79.39 79.39 79.39 +1.16 49 3,368 +7
Total Volume and Open Interest 172,748 488,306 -3,837
US Dollar Index(ICE)
Dec09 091012 76.520 76.845 76.185 76.290 -0.330 9,800 32,243 -585
Mar10 091012 76.970 76.970 76.500 76.555 -0.330 13 2,080 +1
Jun10 091012 76.875 76.875 76.875 76.875 -0.310 0 3 +0
Total Volume and Open Interest 9,813 34,326 -584
Australian Dollar(CME)
Dec09 091012 89.91 90.31 89.33 90.14 +0.37 66,180 112,584 +837
Mar10 091012 89.15 89.42 88.54 89.29 +0.37 65 873 +55
Jun10 091012 88.36 88.36 88.36 88.36 +0.37      
Total Volume and Open Interest 66,245 113,472 +892
British Pound(CME)
Dec09 091012 158.47 158.79 157.24 157.88 -0.44 124,936 112,424 +4,524
Mar10 091012 157.97 158.67 157.23 157.85 -0.44 23 187 -8
Jun10 091012 157.83 158.53 157.47 157.83 -0.43 0 116 +0
Total Volume and Open Interest 124,959 112,747 +4,516
Canadian Dollar(CME)
Dec09 091012 95.87 96.93 95.67 96.67 +0.87 71,881 95,891 +5,602
Mar10 091012 95.93 96.90 95.67 96.64 +0.87 241 1,420 +34
Jun10 091012 96.59 96.80 95.79 96.60 +0.87 54 339 +28
Sep10 091012 96.49 96.68 95.83 96.49 +0.87 4 380 +1
Total Volume and Open Interest 72,188 98,130 +5,667
Japanese Yen(CME)
Dec09 091012 111.50 111.61 110.59 111.40 +0.06 115,306 121,740 +1,304
Mar10 091012 111.25 111.67 110.71 111.48 +0.05 36 136 +0
Jun10 091012 111.64 111.64 111.02 111.64 +0.05 0 10 -3
Total Volume and Open Interest 115,342 121,907 +1,301
Swiss Franc(CME)
Dec09 091012 96.96 97.77 96.63 97.53 +0.60 46,744 47,179 -2,561
Mar10 091012 97.61 97.83 96.76 97.61 +0.60 0 99 +0
Jun10 091012 97.74 97.74 97.10 97.74 +0.60 0 5 +0
Total Volume and Open Interest 46,744 47,284 -2,561
EuroFX(CME)
Dec09 091012 147.18 148.11 146.74 147.87 +0.80 212,759 164,134 -6,068
Mar10 091012 146.78 148.01 146.70 147.79 +0.80 351 1,002 +77
Jun10 091012 147.71 147.77 146.84 147.72 +0.80 15 125 +14
Total Volume and Open Interest 213,125 165,267 -5,977
Mexican Peso(CME)
Oct09 091012 753.2 753.2 753.2 753.2 +3.5      
Nov09 091012 750.2 750.2 750.2 750.2 +3.5      
Total Volume and Open Interest 17,985 59,541 -2,609
Brazilian Real(CME)
Nov09 091012 571.70 571.70 571.70 571.70 -2.25      
Dec09 091012 570.00 570.55 570.00 570.55 +1.05 102 2,868 +69
Jan10 091012 565.30 565.30 565.30 565.30 -2.35      
Feb10 091012 562.35 562.35 562.35 562.35 -2.65      
Total Volume and Open Interest 102 2,869 +69
30-Year T-Bonds(CBOT)
Dec09 091012 119~260 120~170 119~230 120~040 +0~050 347,808 741,756 -26,454
Mar10 091012 119~090 119~240 119~070 119~150 +0~040 1,523 2,034 +835
Jun10 091012 118~060 118~060 118~060 118~060 +0~040 1 4 +0
Total Volume and Open Interest 349,332 743,794 -25,619
10-Year T-Notes(CBOT)
Dec09 091012 118~070 118~250 118~045 118~175 +0~085 1,063,525 1,211,056 -22,438
Mar10 091012 116~240 117~065 116~240 117~065 +0~085 1,338 13,980 +1,112
Jun10 091012 115~275 115~275 115~275 115~275 +0~085      
Total Volume and Open Interest 1,064,863 1,225,036 -21,326
5-Year T-Notes(CBOT)
Dec09 091012 115~121 116~043 115~111 116~023 +0~021 538,448 760,860 -17,284
Mar10 091012 114~106 114~106 114~106 114~106 +0~021 110 116 +110
Jun10 091012 113~061 113~061 113~061 113~061 +0~021      
Total Volume and Open Interest 538,558 760,976 -17,174
2 Year T-Notes(CBOT)
Dec09 091012 108~063 108~081 108~062 108~077 +0~010 302,194 876,076 -1,327
Mar10 091012 107~121 107~121 107~121 107~121 +0~008 671 12,583 +650
Jun10 091012 107~037 107~037 107~037 107~037 +0~006      
Total Volume and Open Interest 302,865 888,659 -677
Eurodollars(CME)
Dec09 091012 99.610 99.635 99.600 99.620 +0.010 183,985 971,453 -2,227
Mar10 091012 99.360 99.400 99.345 99.380 +0.025 326,000 979,900 -8,257
Jun10 091012 99.020 99.075 99.000 99.045 +0.030 342,059 871,607 -2,740
Sep10 091012 98.650 98.695 98.615 98.665 +0.030 324,757 699,151 -5,985
Dec10 091012 98.250 98.305 98.215 98.275 +0.025 491,960 864,315 -23,502
Mar11 091012 97.900 97.950 97.860 97.925 +0.020 299,865 534,141 -9,000
Jun11 091012 97.565 97.625 97.520 97.595 +0.025 273,078 484,094 +1,837
Sep11 091012 97.270 97.335 97.225 97.300 +0.030 173,150 315,898 +704
Dec11 091012 96.985 97.045 96.940 97.015 +0.030 79,215 219,631 +9
Mar12 091012 96.740 96.815 96.710 96.785 +0.035 64,452 171,120 +465
Jun12 091012 96.530 96.600 96.495 96.570 +0.035 52,055 140,578 +2,069
Sep12 091012 96.360 96.430 96.315 96.395 +0.035 40,210 96,286 -336
Dec12 091012 96.190 96.265 96.150 96.230 +0.035 16,824 53,538 +220
Mar13 091012 96.080 96.150 96.040 96.120 +0.035 12,887 55,281 +237
Jun13 091012 95.965 96.040 95.930 96.015 +0.040 9,959 38,351 +188
Sep13 091012 95.865 95.940 95.830 95.915 +0.040 9,124 46,462 +911
Dec13 091012 95.740 95.820 95.705 95.800 +0.045 6,552 27,369 -1,033
Mar14 091012 95.635 95.745 95.635 95.730 +0.050 4,146 26,319 +181
Total Volume and Open Interest 2,752,124 6,868,289 -46,025
30 Day Federal Funds(CBOT)
Oct09 091012 99.868 99.868 99.865 99.868 unch 4,290 46,253 -811
Nov09 091012 99.845 99.850 99.840 99.845 unch 6,059 62,866 -746
Dec09 091012 99.835 99.840 99.830 99.835 unch 9,978 61,730 -546
Jan10 091012 99.795 99.810 99.790 99.800 unch 7,648 60,753 +587
Feb10 091012 99.720 99.740 99.715 99.730 unch 9,708 65,976 +965
Mar10 091012 99.675 99.695 99.660 99.685 +0.005 7,180 37,317 +163
Total Volume and Open Interest 60,140 444,659 +736
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 091012 99.510 99.510 99.510 99.510 unch 40 2,101 +40
Mar10 091012 99.575 99.575 99.575 99.575 +0.020 0 814 +0
Jun10 091012 99.570 99.570 99.570 99.570 unch      
Sep10 091012 99.555 99.555 99.555 99.555 unch      
Dec10 091012 99.495 99.495 99.495 99.495 unch      
Mar11 091012 99.410 99.410 99.410 99.410 unch      
Jun11 091012 99.350 99.350 99.350 99.350 unch      
Sep11 091012 99.350 99.350 99.350 99.350 unch      
Dec11 091012 99.125 99.125 99.125 99.125 -0.030      
Mar12 091012 99.090 99.090 99.090 99.090 -0.030      
Total Volume and Open Interest 40 2,915 +40
3-Mth Euro-Yen(SGX)
Dec09 091012 99.49 99.49 99.49 99.49 -0.03 1 3,415 +64
Mar10 091012 99.53 99.53 99.53 99.53 -0.03 0 4,068 +0
Jun10 091012 99.54 99.54 99.54 99.54 -0.03 0 2,019 +0
Sep10 091012 99.53 99.53 99.53 99.53 -0.03 0 1,574 +0
Dec10 091012 99.46 99.46 99.46 99.46 -0.03 0 703 +0
Mar11 091012 99.38 99.38 99.38 99.38 -0.03 0 562 +0
Jun11 091012 99.32 99.32 99.32 99.32 -0.03 0 52 +0
Sep11 091012 99.32 99.32 99.32 99.32 -0.03 0 51 +0
Total Volume and Open Interest 1 13,916 +64
Japanese Gov't Bonds(SGX)
Dec09 091009 139.33 139.37 139.06 139.14 -0.19 788 17,876 +574
Mar10 091009 138.91 138.91 138.91 138.91 -0.19      
Jun10 091009 138.91 138.91 138.91 138.91 -0.19      
Total Volume and Open Interest 788 17,876 +574
Euro-Bund(EUREX)
Dec09 091012 122.00 122.42 121.76 122.30 +0.21 997,932 1,048,500 +12,668
Mar10 091012 121.80 122.09 121.52 122.08 +0.22 54 5,275 +25
Jun10 091012 121.70 121.70 121.70 121.70 +0.21 106 1 +0
Total Volume and Open Interest 998,092 1,053,776 +12,693
Euro-Bobl(EUREX)
Dec09 091012 115.44 115.71 115.34 115.65 +0.15 597,312 677,839 -20,935
Mar10 091012 115.22 115.50 115.22 115.50 +0.15 12 1,134 -1
Jun10 091012 114.95 114.95 114.95 114.95 +0.15      
Total Volume and Open Interest 597,324 678,973 -20,936
3-Mth Euribor(EUREX)
Dec09 091012 99.120 99.160 99.120 99.160 +0.030 294 12,681 -242
Mar10 091012 98.940 98.975 98.940 98.975 +0.030 5 5,784 -20
Jun10 091012 98.640 98.705 98.640 98.690 +0.040 2 5,258 -1
Total Volume and Open Interest 591 27,500 -62
Long Gilt(LIFFE)
Dec09 091012 119~30 120~20 119~28 120~17 +0~22 101,523 253,176 -1,355
Mar10 091012 118~30 118~30 118~30 118~30 +0~22 0 20 +0
Total Volume and Open Interest 101,523 253,196 -1,355
3-Mth Short Sterling(LIFFE)
Dec09 091012 99.40 99.41 99.38 99.41 +0.02 59,972 347,367 +8,845
Mar10 091012 99.12 99.17 99.12 99.16 +0.04 76,667 353,008 -3,148
Jun10 091012 98.70 98.75 98.68 98.74 +0.06 81,943 348,593 -5,413
Sep10 091012 98.24 98.29 98.21 98.28 +0.07 89,021 288,075 -3,846
Dec10 091012 97.77 97.83 97.75 97.81 +0.06 81,599 296,519 -4,982
Mar11 091012 97.36 97.43 97.34 97.41 +0.06 50,825 217,622 -4,593
Total Volume and Open Interest 506,920 2,332,321 -9,691
3-Mth Euribor(LIFFE)
Dec09 091012 99.135 99.170 99.110 99.160 +0.030 294,293 584,148 -52,175
Mar10 091012 98.930 98.990 98.920 98.975 +0.030 232,071 537,690 +17,517
Jun10 091012 98.645 98.710 98.615 98.690 +0.040 219,856 500,358 -12,571
Total Volume and Open Interest 1,490,718 3,120,592 -66,934
3-Mth Aus T-Bills(SFE)
Dec09 091012 95.83 95.84 95.75 95.82 -0.02 17,200 307,873 -11,435
Mar10 091012 95.22 95.22 95.11 95.20 -0.03 11,358 194,698 -1,109
Jun10 091012 94.88 94.88 94.76 94.84 -0.05 4,582 108,767 -4,314
Sep10 091012 94.65 94.65 94.53 94.59 -0.07 2,786 75,442 -1,388
Dec10 091012 94.42 94.42 94.31 94.35 -0.08 2,362 45,244 -1,154
Mar11 091012 94.20 94.20 94.13 94.18 -0.08 632 24,368 -280
Jun11 091012 94.08 94.09 94.05 94.08 -0.07 400 17,400 +52
Sep11 091012 93.96 94.02 93.96 94.01 -0.07 666 9,412 +215
Dec11 091012 93.92 93.99 93.92 93.99 -0.01 14 4,018 +1
Mar12 091012 93.87 93.94 93.87 93.94 -0.01 18 1,762 +18
Total Volume and Open Interest 40,018 789,578 -19,394
10-Year Aus T-Bonds(SFE)
Dec09 091012 94.72 94.74 94.56 94.59 -0.14 33,050 342,382 -412
Mar10 091012 94.59 94.59 94.59 94.59 -0.14      
Total Volume and Open Interest 33,050 342,382 -412
3-Year Aus T-Bonds(SFE)
Dec09 091012 94.94 94.94 94.78 94.84 -0.10 101,556 477,496 +7,534
Mar10 091012 94.84 94.84 94.84 94.84 -0.10      
Total Volume and Open Interest 101,556 477,496 +7,534
Gold(CMX)
Oct09 091012 1049.0 1058.4 1049.0 1056.7 +8.9 175 297 -134
Dec09 091012 1050.0 1060.5 1048.0 1057.5 +8.9 122,696 365,830 -749
Feb10 091012 1053.2 1060.8 1049.9 1058.8 +8.9 2,702 33,425 +1,040
Apr10 091012 1056.2 1062.6 1051.6 1060.0 +8.9 1,816 26,708 +451
Jun10 091012 1057.2 1062.4 1053.3 1061.3 +8.9 390 13,635 +43
Aug10 091012 1056.9 1063.0 1056.9 1063.0 +8.9 170 7,833 +15
Oct10 091012 1061.7 1065.0 1061.7 1065.0 +8.9 0 4,429 +0
Dec10 091012 1060.7 1070.0 1060.1 1067.5 +8.9 2,163 14,188 +1,634
Feb11 091012 1070.4 1070.4 1070.4 1070.4 +8.9 0 2,244 +0
Apr11 091012 1073.6 1073.6 1073.6 1073.6 +8.9 0 1,360 +0
Jun11 091012 1072.0 1077.2 1072.0 1077.2 +8.9 0 9,102 +0
Aug11 091012 1081.1 1081.1 1081.1 1081.1 +8.9 0 250 +0
Total Volume and Open Interest 130,506 502,513 +2,326
Silver(CMX)
Dec09 091012 1773.5 1799.0 1771.0 1782.0 +13.0 25,825 97,575 +597
Mar10 091012 1775.0 1796.0 1775.0 1785.4 +13.1 1,507 16,363 +171
May10 091012 1784.0 1798.5 1784.0 1787.5 +13.2 68 3,064 +53
Jul10 091012 1792.0 1793.0 1789.0 1789.4 +13.3 67 3,590 +12
Sep10 091012 1791.4 1791.4 1791.4 1791.4 +13.4 53 2,471 +53
Dec10 091012 1806.0 1808.0 1790.0 1795.0 +13.4 337 3,033 -56
Mar11 091012 1800.3 1800.3 1800.3 1800.3 +13.4 0 37 +0
Total Volume and Open Interest 28,001 133,944 +831
Platinum(NYMEX)
Oct09 091012 1339.4 1339.4 1339.4 1339.4 +7.8 20 88 -1
Jan10 091012 1344.8 1352.9 1336.1 1347.3 +7.9 2,267 30,279 +351
Apr10 091012 1354.1 1354.1 1346.0 1352.5 +8.2 3 378 +0
Total Volume and Open Interest 2,290 30,745 +350
Palladium(NYMEX)
Dec09 091012 322.00 331.50 322.00 329.80 +6.05 816 21,519 +93
Mar10 091012 323.90 332.20 323.80 330.85 +6.20 14 351 +5
Jun10 091012 332.30 332.30 332.30 332.30 +6.20 0 5 +0
Total Volume and Open Interest 830 21,875 +98
Copper(CMX)
Dec09 091012 285.00 287.70 283.80 285.70 +1.90 17,279 85,915 -474
Mar10 091012 286.90 288.70 285.35 286.95 +1.85 2,415 17,300 -26
May10 091012 287.75 287.85 285.95 287.10 +1.95 648 3,196 +357
Jul10 091012 286.75 287.70 286.00 287.00 +1.70 454 2,595 +339
Sep10 091012 287.45 287.45 285.55 286.60 +1.70 6 1,498 +4
Total Volume and Open Interest 21,632 120,826 -78
DJIA Index(CBOT)
Dec09 091012 9805 9876 9795 9819 +12 297 12,482 +38
Mar10 091012 9800 9800 9745 9761 +12 1 855 +1
Jun10 091012 9703 9703 9691 9703 +12      
Sep10 091012 9649 9649 9637 9649 +12      
Total Volume and Open Interest 298 13,337 +39
E-mini DJIA Index(CBOT)
Dec09 091012 9809 9876 9793 9819 +12 92,484 67,148 -1,752
Mar10 091012 9780 9804 9745 9761 +12 27 225 +3
Jun10 091012 9703 9703 9703 9703 +12 0 3 +0
Sep10 091012 9649 9649 9649 9649 +12      
Total Volume and Open Interest 92,511 67,376 -1,749
S & P 500(CME)
Dec09 091012 1067.90 1076.70 1067.20 1071.50 +3.40 13,258 378,090 +738
Mar10 091012 1071.50 1071.50 1062.50 1066.90 +3.40 0 4,318 +0
Jun10 091012 1063.00 1067.10 1058.60 1063.00 +3.40 0 179 +0
Sep10 091012 1060.00 1064.10 1055.60 1060.00 +3.40      
Total Volume and Open Interest 13,258 382,592 +738
S & P 500 E-Mini(Globex)
Dec09 091012 1067.75 1076.75 1067.00 1071.50 +3.50 1,327,011 2,318,284 -7,084
Mar10 091012 1064.00 1071.75 1063.00 1067.00 +3.50 1,401 5,270 +432
Total Volume and Open Interest 1,328,412 2,323,575 -6,652
NASDAQ 100(CME)
Dec09 091012 1725.50 1741.00 1716.00 1727.80 +2.30 1,156 19,700 +431
Mar10 091012 1725.80 1725.80 1724.50 1725.80 +2.30 0 5 +0
Jun10 091012 1724.80 1724.80 1723.50 1724.80 +2.30      
Total Volume and Open Interest 1,156 19,705 +431
NASDAQ 100 E-Mini(Globex)
Dec09 091012 1725.00 1740.50 1716.50 1727.80 +2.30 207,432 318,992 -4,615
Mar10 091012 1724.00 1738.00 1715.00 1725.80 +2.30 29 285 -1
Total Volume and Open Interest 207,461 319,278 -4,616
S & P Midcap 400(CME)
Dec09 091012 702.00 706.00 698.00 700.00 +0.30 5 2,511 -2
Mar10 091012 697.90 698.10 697.90 697.90 +0.30      
Jun10 091012 695.90 696.10 695.90 695.90 +0.30      
Total Volume and Open Interest 5 2,511 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091012 10105 10190 10085 10105 +20 7,331 29,980 +102
Mar10 091012 10130 10130 10110 10130 +20      
Total Volume and Open Interest 7,331 29,980 +102
Nikkei 225(SGX)
Dec09 091009 9880 10010 9845 9990 +120 104,021 157,084 -782
Mar10 091009 10010 10010 10010 10010 +135 216 770 +0
Jun10 091009 10025 10025 10025 10025 +120 100 321 +0
Total Volume and Open Interest 109,160 159,381 -10,221
CAC 40(EURONEXT)
Oct09 091012 3808.0 3859.5 3806.0 3842.5 +44.0 127,093 500,301 -4,583
Nov09 091012 3794.0 3844.0 3794.0 3828.5 +44.0 32,249 49,935 +19,864
Dec09 091012 3793.5 3834.5 3784.5 3820.5 +43.5 1,578 40,335 +8
Total Volume and Open Interest 162,000 592,113 +15,916
Hang Seng Index(HKFE)
Oct09 091012 21598 21625 21261 21415 -144 51,676 80,836 +196
Nov09 091012 21555 21569 21220 21340 -170 427 671 +81
Dec09 091012 21520 21520 21208 21357 -163 75 4,708 +2
Total Volume and Open Interest 52,190 86,467 +278
DAX(EUREX)
Dec09 091012 5733.0 5818.5 5733.0 5780.0 +69.5 125,159 166,456 +1,280
Mar10 091012 5742.5 5813.5 5742.5 5783.5 +69.5 1,237 8,203 +1,043
Jun10 091012 5755.5 5820.0 5755.5 5792.0 +69.5 79 1,027 +12
Total Volume and Open Interest 126,475 175,686 +2,335
FT-SE 100(EURONEXT)
Dec09 091012 5150.00 5203.00 5144.50 5178.00 +50.00 92,784 616,529 -5,215
Mar10 091012 5106.00 5143.00 5104.00 5130.50 +50.00 296 4,570 +261
Jun10 091012 5106.00 5106.00 5087.00 5087.00 +50.00 0 561 +0
Total Volume and Open Interest 93,080 621,660 -4,954
SPI 200(SFE)
Dec09 091012 4756.0 4800.0 4732.0 4758.0 +9.0 16,321 209,222 -29,579
Mar10 091012 4743.0 4785.0 4739.0 4752.0 +11.0 21 4,674 +21
Jun10 091012 4772.0 4772.0 4772.0 4772.0 +11.0 0 1,410 +0
Total Volume and Open Interest 16,342 215,859 -29,571
GSCI(CME)
Oct09 091012 477.25 480.50 476.50 478.00 +8.00 3,456 8,787 -2,913
Nov09 091012 484.50 487.50 476.50 485.10 +8.25 3,251 9,549 +3,174
Dec09 091012 491.00 491.00 491.00 491.00 +8.00 2 0 +0
Total Volume and Open Interest 6,709 18,336 +261
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!