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 14, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091014 993.25 1008.75 988.25 994.00 +1.00 126,476 169,719 -13,408
Jan10 091014 995.00 1010.75 991.75 998.00 +2.25 59,407 148,338 +13,871
Mar10 091014 994.00 1009.00 993.00 999.00 +3.75 14,589 48,128 +1,310
May10 091014 989.00 1001.00 987.00 993.50 +4.00 8,204 26,943 +509
Jul10 091014 986.00 997.75 983.00 991.00 +4.50 12,921 34,080 -1,001
Aug10 091014 987.50 987.50 984.00 987.50 +3.50 200 616 +46
Sep10 091014 977.00 978.00 977.00 978.00 +1.00 105 190 -9
Nov10 091014 971.25 983.50 969.00 976.25 +1.00 7,261 43,175 -375
Jan11 091014 981.25 987.00 981.25 982.00 +1.50 15 255 +15
Mar11 091014 983.25 983.25 982.00 983.25 +1.25 1 73 +1
May11 091014 982.50 983.25 982.50 982.50 -0.75 0 8 +0
Jul11 091014 982.50 983.25 982.50 982.50 -0.75 0 19 +0
Aug11 091014 980.00 982.00 980.00 980.00 -2.00      
Sep11 091014 973.00 973.00 972.00 973.00 +1.00 0 1 +0
Total Volume and Open Interest 229,225 472,757 +964
Soybean Meal(CBOT)
Oct09 091014 327.30 338.10 327.30 336.00 +9.70 2,316 634 -1,490
Dec09 091014 306.00 311.00 303.20 305.70 -0.60 30,420 76,347 +2,366
Jan10 091014 301.40 306.80 300.50 302.70 -0.10 3,567 16,921 +235
Mar10 091014 299.20 303.10 297.80 300.00 +0.50 4,443 13,542 -301
May10 091014 294.20 298.10 293.70 295.50 +0.20 3,213 14,270 -99
Jul10 091014 293.50 296.30 291.50 294.00 +0.10 2,924 12,570 +549
Aug10 091014 293.00 295.20 292.00 293.30 unch 205 3,027 +31
Sep10 091014 292.90 293.40 291.00 291.50 unch 82 2,809 +4
Oct10 091014 290.00 290.00 287.00 287.30 +0.30 51 2,283 -9
Dec10 091014 287.00 288.30 285.90 287.00 +0.50 588 8,314 +236
Total Volume and Open Interest 48,034 151,352 +1,530
Soybean Oil(CBOT)
Oct09 091014 36.14 36.14 35.93 35.95 +0.09 779 417 -184
Dec09 091014 35.98 36.45 35.91 36.18 +0.12 53,004 115,516 -1,214
Jan10 091014 36.50 36.90 36.36 36.63 +0.12 21,766 61,571 +5,869
Mar10 091014 36.88 37.26 36.75 36.99 +0.11 7,780 21,577 +1,257
May10 091014 37.14 37.53 37.08 37.27 +0.13 4,107 10,384 +594
Jul10 091014 37.45 37.78 37.30 37.53 +0.14 2,468 11,258 +122
Aug10 091014 37.81 37.84 37.49 37.63 +0.14 73 919 +3
Sep10 091014 37.93 37.98 37.59 37.73 +0.14 5 668 +5
Oct10 091014 37.83 37.83 37.69 37.83 +0.14 86 537 -20
Dec10 091014 38.18 38.36 37.90 38.06 +0.07 546 9,762 -49
Total Volume and Open Interest 90,614 232,621 +6,383
Canola(WCE)
Nov09 091014 388.4 392.0 387.7 389.0 +0.6 8,313 47,065 -2,270
Jan10 091014 393.5 396.0 392.1 392.8 +0.5 5,454 52,555 +2,102
Mar10 091014 398.6 398.6 395.7 397.3 +0.8 374 4,499 +188
May10 091014 402.6 402.6 399.4 400.5 unch 97 1,307 +96
Jul10 091014 405.0 405.0 404.0 404.0 -2.0 30 1,162 +3
Total Volume and Open Interest 14,298 106,786 +143
Corn(CBOT)
Dec09 091014 381.25 388.75 377.50 383.00 +1.25 151,836 511,506 +2,906
Mar10 091014 392.25 400.00 389.25 395.00 +1.75 37,235 173,662 +3,167
May10 091014 400.00 407.75 399.00 403.00 +1.75 11,529 39,320 +77
Jul10 091014 407.75 414.00 404.75 410.25 +2.00 17,813 61,415 -844
Sep10 091014 413.00 418.00 410.25 415.00 +1.25 2,399 15,708 +12
Dec10 091014 418.00 423.75 410.00 420.00 +0.50 14,882 88,632 +530
Mar11 091014 427.50 431.50 423.50 429.00 +0.50 317 3,830 +166
May11 091014 434.00 436.00 430.00 434.50 unch 150 540 +108
Jul11 091014 440.00 444.00 435.75 441.00 +0.50 163 1,547 -68
Sep11 091014 431.50 431.50 430.50 431.50 +1.00 0 274 +0
Total Volume and Open Interest 236,882 903,544 +5,985
Wheat(CBOT)
Dec09 091014 511.50 529.00 505.00 513.00 +1.75 56,272 193,540 -1,111
Mar10 091014 528.25 547.00 523.75 532.00 +1.75 9,182 55,207 +317
May10 091014 542.00 560.00 537.00 544.75 +1.75 698 8,592 -12
Jul10 091014 553.25 571.00 548.50 555.75 +0.25 3,071 47,267 +547
Sep10 091014 570.00 582.00 565.00 570.50 +0.50 241 1,468 +105
Dec10 091014 588.75 605.00 585.00 594.75 +5.25 1,940 22,893 +610
Total Volume and Open Interest 71,510 330,877 +527
Wheat(KCBT)
Dec09 091014 523.00 543.00 517.00 524.00 -1.00 15,830 56,973 +492
Mar10 091014 536.75 558.00 532.75 539.25 -1.75 3,835 25,263 +774
May10 091014 550.00 569.50 545.25 550.75 -1.75 631 5,177 +21
Jul10 091014 559.00 580.25 556.00 562.50 -1.75 2,689 20,302 +1,009
Sep10 091014 574.75 590.00 569.00 574.25 -1.50 74 1,215 +38
Dec10 091014 590.00 610.00 586.00 592.25 -1.25 967 17,091 -352
Total Volume and Open Interest 24,051 126,385 +1,989
Wheat(MGE)
Dec09 091014 536.00 554.25 532.75 541.25 +4.00 4,178 18,411 -305
Mar10 091014 552.25 569.00 548.25 556.75 +3.00 942 9,938 -77
May10 091014 563.50 580.50 560.00 568.25 +3.25 225 3,652 +78
Jul10 091014 575.00 591.25 570.25 578.75 +3.75 262 7,169 +131
Sep10 091014 585.00 602.25 581.75 589.50 +2.25 90 2,004 +29
Total Volume and Open Interest 5,839 44,312 -87
Oats(CBOT)
Dec09 091014 258.00 263.50 250.75 253.50 -5.00 917 9,005 -68
Mar10 091014 269.50 276.50 264.50 266.50 -5.00 149 4,278 +40
May10 091014 273.25 279.00 272.50 274.00 -5.00 5 26 +3
Jul10 091014 282.00 287.00 282.00 282.00 -5.00 2 5 +1
Total Volume and Open Interest 1,073 13,343 -24
Rough Rice(CBOT)
Nov09 091014 13.89 14.29 13.89 14.04 +0.14 1,139 5,573 -97
Jan10 091014 14.15 14.52 14.15 14.28 +0.12 497 3,447 -136
Mar10 091014 14.47 14.69 14.47 14.52 +0.12 218 1,680 +99
May10 091014 14.85 14.87 14.63 14.77 +0.14 58 367 -21
Total Volume and Open Interest 2,051 12,022 -53
Live Cattle(CME)
Oct09 091014 82.450 83.300 82.450 83.250 +1.050 2,526 8,488 -784
Dec09 091014 84.800 85.850 84.680 85.580 +0.900 14,127 125,398 +282
Feb10 091014 85.500 86.330 85.500 85.900 +0.420 9,859 58,462 +860
Apr10 091014 87.550 88.385 87.550 88.135 +0.485 3,723 41,768 +875
Jun10 091014 84.900 85.700 84.750 85.200 +0.300 940 15,918 -100
Aug10 091014 85.885 86.300 85.700 85.950 +0.150 320 3,119 +150
Total Volume and Open Interest 31,685 256,853 +1,308
Feeder Cattle(CME)
Oct09 091014 93.050 94.000 93.000 93.730 +0.680 578 3,093 -88
Nov09 091014 93.150 94.550 93.100 94.150 +1.015 2,935 11,052 -712
Jan10 091014 93.850 95.250 93.830 94.980 +0.945 2,459 8,654 +936
Mar10 091014 95.650 96.785 95.650 96.230 +0.580 312 2,755 +79
Apr10 091014 96.900 97.430 96.750 97.385 +0.785 32 586 +0
May10 091014 97.635 98.300 97.330 98.285 +0.650 44 1,121 +4
Aug10 091014 98.980 99.100 98.700 99.080 +0.380 8 284 +1
Total Volume and Open Interest 6,368 27,545 +220
Lean Hogs(CME)
Oct09 091014 50.700 51.150 50.550 51.100 +0.650 1,808 6,043 -674
Dec09 091014 54.100 54.735 53.630 54.250 +0.570 14,323 73,027 +283
Feb10 091014 60.000 60.680 59.400 60.250 +1.050 5,777 33,841 +437
Apr10 091014 65.135 65.785 64.750 65.500 +0.715 2,109 20,404 +326
May10 091014 70.900 71.350 70.600 71.035 +0.185 72 1,094 +53
Jun10 091014 73.500 74.250 73.200 74.200 +0.950 874 12,374 +0
Jul10 091014 73.250 73.550 72.725 73.450 +0.850 96 3,491 +1
Aug10 091014 72.725 73.500 72.400 73.200 +0.850 140 2,811 -19
Total Volume and Open Interest 25,371 155,650 +541
Class III Milk(CME)
Oct09 091014 12.72 12.76 12.72 12.76 +0.01 17 3,693 -26
Nov09 091014 14.35 14.66 14.35 14.41 +0.03 199 4,085 -46
Dec09 091014 14.55 14.80 14.54 14.61 +0.01 367 4,555 -40
Jan10 091014 14.58 14.79 14.58 14.68 +0.06 150 2,134 +29
Feb10 091014 14.56 14.80 14.56 14.69 +0.14 39 1,437 +13
Total Volume and Open Interest 1,041 23,452 +41
Cocoa(ICE)
Dec09 091014 3103 3173 3103 3149 +53 6,863 53,120 -653
Mar10 091014 3148 3196 3131 3175 +53 1,957 37,383 -378
May10 091014 3175 3201 3146 3186 +55 441 13,668 +145
Jul10 091014 3178 3188 3178 3188 +56 58 5,254 +21
Sep10 091014 3188 3188 3188 3188 +56 14 3,932 +6
Dec10 091014 3188 3188 3188 3188 +57 134 2,807 +18
Mar11 091014 3179 3179 3179 3179 +53 614 6,670 +413
Total Volume and Open Interest 10,581 127,976 +72
Coffee "C"(ICE)
Dec09 091014 138.75 139.45 138.00 139.25 +0.80 9,118 66,618 +1,030
Mar10 091014 141.35 142.25 140.85 142.05 +0.75 1,559 22,891 +453
May10 091014 143.25 144.00 143.00 143.90 +0.70 347 10,264 +197
Jul10 091014 144.75 145.55 144.75 145.45 +0.70 97 3,495 +47
Sep10 091014 146.85 147.10 146.55 147.05 +0.70 60 3,813 +40
Dec10 091014 148.90 149.50 148.90 149.45 +0.75 23 2,431 +23
Total Volume and Open Interest 11,230 110,478 +1,786
Orange Juice(ICE)
Nov09 091014 112.00 112.85 109.70 112.45 -0.45 3,278 16,841 -1,506
Jan10 091014 115.75 115.75 112.70 115.30 -0.45 987 8,644 +209
Mar10 091014 117.00 119.00 116.10 118.75 -0.20 407 4,149 +12
May10 091014 120.50 121.90 120.50 121.85 -0.30 1,813 2,353 +1,608
Jul10 091014 124.85 124.85 124.85 124.85 -0.30 0 132 +0
Sep10 091014 127.60 127.60 127.60 127.60 -0.05 32 32 +31
Total Volume and Open Interest 6,517 32,333 +354
Sugar #11(ICE)
Mar10 091014 22.81 23.28 22.53 22.71 -0.08 59,358 366,289 -1,371
May10 091014 21.95 22.33 21.68 21.84 -0.04 18,422 90,018 +1,399
Jul10 091014 20.74 21.16 20.63 20.78 +0.04 11,946 120,093 -763
Oct10 091014 20.09 20.36 20.02 20.14 +0.09 3,311 81,800 +647
Mar11 091014 19.73 19.91 19.60 19.77 +0.08 2,090 47,055 +183
Total Volume and Open Interest 96,601 760,540 -289
London Cocoa(LCE)
Dec09 091014 2079 2104 2066 2095 +25 3,836 55,408 +496
Mar10 091014 2101 2127 2088 2119 +28 1,596 35,265 -148
May10 091014 2113 2146 2112 2140 +24 1,042 44,932 +45
Jul10 091014 2060 2085 2060 2083 +23 84 11,729 -4
Sep10 091014 2065 2075 2057 2073 +23 40 4,273 +15
Dec10 091014 2059 2064 2038 2062 +22 66 1,290 +12
Mar11 091014 2041 2045 2040 2045 +13 0 6,448 +0
Total Volume and Open Interest 5,083 152,662 +216
London Sugar(LCE)
Dec09 091014 584.00 590.90 578.30 581.40 +4.20 4,614 19,425 -372
Mar10 091014 599.90 605.00 592.60 595.40 +3.60 3,215 30,127 -1
May10 091014 584.90 589.40 579.80 581.70 +3.70 789 9,676 +238
Aug10 091014 561.00 563.00 556.50 558.70 +4.50 643 7,212 -7
Oct10 091014 539.00 539.00 537.10 537.10 +5.40 194 4,205 +126
Total Volume and Open Interest 9,460 71,496 -16
Cotton(ICE)
Dec09 091014 65.88 67.61 65.73 67.08 +1.20 12,836 106,961 +3,667
Mar10 091014 68.32 69.78 68.32 69.25 +0.90 2,550 35,224 +729
May10 091014 69.29 70.50 69.15 70.00 +0.73 601 3,379 +93
Jul10 091014 70.00 71.01 69.90 70.65 +0.57 358 6,061 +196
Oct10 091014 71.35 71.35 71.35 71.35 +0.50 6 70 +0
Dec10 091014 71.33 72.25 71.33 72.16 +0.65 111 4,554 +62
Total Volume and Open Interest 16,483 156,335 +4,766
Lumber(CME)
Nov09 091014 171.9 180.1 171.9 180.1 +10.0 1,813 3,409 -658
Jan10 091014 189.9 197.7 189.9 197.7 +10.0 1,825 6,226 +619
Mar10 091014 206.5 216.3 206.5 212.6 +5.8 91 327 +35
May10 091014 223.4 224.5 222.0 222.0 +6.5 2 36 +0
Total Volume and Open Interest 3,733 10,007 -3
Crude Oil(NYM)
Nov09 091014 74.40 75.53 74.40 75.18 +1.03 361,151 137,590 -27,576
Dec09 091014 74.94 75.95 74.88 75.60 +0.89 237,327 311,986 +34,910
Jan10 091014 75.63 76.45 75.40 76.12 +0.83 72,640 143,411 +14,850
Feb10 091014 76.33 76.88 75.97 76.68 +0.79 18,397 52,585 +5,796
Mar10 091014 76.90 77.25 76.51 77.14 +0.76 10,434 36,519 +2,354
Apr10 091014 77.40 77.88 77.23 77.56 +0.74 6,999 19,515 +1,258
May10 091014 77.77 78.00 77.69 77.98 +0.72 5,435 20,644 +749
Jun10 091014 78.30 78.74 77.74 78.40 +0.69 13,336 94,929 +2,649
Jul10 091014 78.60 78.84 78.37 78.76 +0.69 1,949 32,540 +526
Aug10 091014 79.05 79.07 79.05 79.07 +0.69 1,759 12,004 +435
Sep10 091014 79.40 79.44 79.33 79.40 +0.67 1,381 21,698 +330
Oct10 091014 79.76 79.76 79.76 79.76 +0.66 874 13,465 +396
Nov10 091014 80.00 80.14 80.00 80.14 +0.66 695 15,477 +151
Dec10 091014 80.33 80.72 79.88 80.52 +0.66 13,976 111,383 +1,358
Jan11 091014 80.74 80.74 80.74 80.74 +0.65 109 13,451 +27
Feb11 091014 80.94 80.94 80.94 80.94 +0.63 104 6,494 -44
Total Volume and Open Interest 755,110 1,263,193 +37,855
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091014 74.425 75.575 74.425 75.175 +1.025 11,531 4,322 +198
Dec09 091014 75.100 75.950 74.875 75.600 +0.900 1,439 1,711 +479
Jan10 091014 75.975 76.300 75.400 76.125 +0.825 27 234 -57
Feb10 091014 76.675 76.675 76.675 76.675 +0.775 1 214 -46
Mar10 091014 77.150 77.150 77.150 77.150 +0.775 0 129 +0
Apr10 091014 77.325 77.550 77.325 77.550 +0.725 0 2 +0
May10 091014 77.975 77.975 77.975 77.975 +0.725 0 2 +0
Jun10 091014 78.300 78.400 78.200 78.400 +0.700 0 7 +0
Jul10 091014 78.750 78.750 78.750 78.750 +0.675 0 1 +0
Total Volume and Open Interest 12,998 6,704 +574
Heating Oil(NYM)
Nov09 091014 192.70 195.10 192.17 194.27 +1.93 43,059 49,213 -2,719
Dec09 091014 198.01 198.20 195.20 197.39 +2.29 25,927 66,122 +2,074
Jan10 091014 199.50 201.00 198.80 200.75 +2.46 13,681 44,673 +1,853
Feb10 091014 202.95 203.90 201.60 203.29 +2.42 4,697 21,689 +498
Mar10 091014 204.33 204.92 203.16 204.86 +2.40 2,405 16,873 +137
Apr10 091014 205.05 205.62 204.42 205.52 +2.33 2,501 12,052 -652
May10 091014 205.54 206.52 205.54 206.52 +2.28 1,141 12,131 +395
Jun10 091014 207.15 207.75 205.90 207.67 +2.28 3,636 22,519 -390
Jul10 091014 209.15 209.47 207.91 209.47 +2.23 784 7,320 +103
Aug10 091014 210.89 211.75 210.89 211.72 +2.18 916 3,207 +133
Sep10 091014 213.16 214.02 213.16 214.02 +2.13 950 5,815 -61
Oct10 091014 215.59 216.55 215.59 216.42 +2.08 322 2,313 +15
Total Volume and Open Interest 106,194 310,116 +2,050
Gasoline(NYMEX)
Nov09 091014 184.00 187.43 183.90 185.75 +2.57 43,680 53,218 -8,214
Dec09 091014 186.05 189.05 185.55 187.66 +2.80 27,462 57,060 +7,788
Jan10 091014 190.00 191.39 188.50 190.55 +2.87 13,246 32,521 +2,112
Feb10 091014 192.79 193.43 191.27 193.22 +2.84 4,474 10,793 +1,112
Mar10 091014 195.45 195.86 194.62 195.82 +2.87 3,376 15,224 +399
Apr10 091014 208.02 208.41 206.90 208.41 +2.87 2,315 9,006 +762
May10 091014 208.50 209.31 208.25 209.31 +2.72 1,102 5,693 +279
Jun10 091014 208.90 211.07 208.15 210.01 +2.57 1,056 6,422 +135
Jul10 091014 210.45 210.51 208.80 210.51 +2.52 582 2,381 +135
Aug10 091014 210.61 210.61 210.61 210.61 +2.47 897 2,355 +324
Total Volume and Open Interest 99,779 205,367 +5,516
e-miNY RBOB Gasoline(NYM)
Nov09 091014 185.75 185.75 185.75 185.75 +2.57 0 3 +0
Dec09 091014 187.66 187.66 187.66 187.66 +2.80 0 4 +0
Jan10 091014 190.55 190.55 190.55 190.55 +2.87      
Feb10 091014 193.22 193.22 193.22 193.22 +2.84      
Total Volume and Open Interest 0 7 +0
Natural Gas(NYM)
Nov09 091014 4.609 4.664 4.399 4.436 -0.152 180,890 129,789 -4,214
Dec09 091014 5.472 5.550 5.304 5.357 -0.118 83,239 103,530 +19,694
Jan10 091014 5.857 5.887 5.640 5.684 -0.134 50,885 112,881 +8,309
Feb10 091014 5.905 5.926 5.699 5.744 -0.133 7,658 34,963 +982
Mar10 091014 5.871 5.906 5.660 5.706 -0.128 11,286 57,209 +1,560
Apr10 091014 5.841 5.847 5.644 5.682 -0.121 8,532 43,843 +887
May10 091014 5.911 5.911 5.700 5.736 -0.110 1,700 24,762 +294
Jun10 091014 5.948 5.948 5.797 5.816 -0.107 1,152 14,988 +226
Jul10 091014 5.974 6.051 5.869 5.908 -0.102 1,640 12,726 +637
Aug10 091014 6.108 6.108 5.940 5.985 -0.100 1,339 12,017 +127
Sep10 091014 6.143 6.143 6.020 6.042 -0.101 640 11,859 +25
Oct10 091014 6.293 6.315 6.149 6.192 -0.101 2,232 28,308 +168
Nov10 091014 6.650 6.650 6.540 6.572 -0.081 420 7,338 +187
Dec10 091014 7.032 7.040 6.910 6.937 -0.061 705 18,860 +118
Jan11 091014 7.150 7.175 7.145 7.162 -0.066 891 10,270 +200
Feb11 091014 7.176 7.238 7.123 7.152 -0.061 56 5,861 +7
Total Volume and Open Interest 354,065 745,533 +29,529
Brent Crude Oil(ICE)
Nov09 091014 72.75 73.45 72.32 73.10 +0.70 114,330 48,926 -22,855
Dec09 091014 73.40 74.17 73.10 73.87 +0.88 142,575 233,041 +2,916
Jan10 091014 74.32 74.92 73.87 74.60 +0.87 39,104 94,211 +6,208
Feb10 091014 74.85 75.49 74.61 75.31 +0.87 11,791 40,051 +1,574
Mar10 091014 76.09 76.09 75.30 75.97 +0.85 6,257 17,534 +1,113
Apr10 091014 76.54 76.60 76.03 76.60 +0.84 3,688 15,792 -10
May10 091014 77.20 77.23 76.65 77.23 +0.83 3,050 13,988 +319
Jun10 091014 77.76 77.92 77.23 77.81 +0.82 5,252 52,507 -186
Jul10 091014 78.10 78.33 77.88 78.33 +0.82 1,017 10,999 +17
Aug10 091014 78.85 78.85 78.79 78.79 +0.81 621 7,751 +48
Sep10 091014 79.24 79.24 79.24 79.24 +0.80 411 4,268 -86
Oct10 091014 79.67 79.67 79.67 79.67 +0.79 92 7,550 +56
Nov10 091014 80.03 80.03 80.03 80.03 +0.77 149 6,200 -10
Dec10 091014 80.55 80.55 79.81 80.37 +0.76 8,802 74,629 -1,233
Total Volume and Open Interest 339,411 721,869 -12,074
Gas Oil(ICE)
Nov09 091014 604.50 611.75 602.25 605.75 +8.75 60,399 87,613 -6,745
Dec09 091014 612.00 619.25 610.25 613.50 +9.00 58,253 117,860 +6,310
Jan10 091014 620.75 626.75 619.25 622.25 +9.50 26,718 62,835 +1,033
Feb10 091014 628.00 632.00 627.00 629.25 +9.50 4,629 28,506 +591
Mar10 091014 635.25 638.00 635.25 635.50 +9.50 2,929 31,238 +975
Apr10 091014 640.50 644.75 640.50 642.00 +9.50 1,352 16,178 -488
May10 091014 649.00 650.25 648.00 648.00 +9.50 970 16,188 +154
Jun10 091014 652.00 656.50 652.00 653.75 +9.50 4,733 43,804 +1,368
Jul10 091014 659.75 662.50 659.00 661.25 +9.25 348 13,172 +121
Aug10 091014 671.00 671.00 668.75 668.75 +9.00 454 12,258 +70
Total Volume and Open Interest 172,186 551,262 +5,253
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091014 1.903 1.903 1.855 1.882 -0.006 106 482 -14
Dec09 091014 1.855 1.857 1.820 1.827 -0.011 86 701 +17
Jan10 091014 1.854 1.854 1.807 1.809 -0.012 22 1,016 +19
Feb10 091014 1.835 1.835 1.780 1.790 -0.005 13 324 +3
Mar10 091014 1.830 1.830 1.780 1.780 -0.005 10 272 +0
Apr10 091014 1.800 1.800 1.775 1.780 unch 10 424 -10
May10 091014 1.805 1.805 1.760 1.760 -0.020 15 199 -5
Total Volume and Open Interest 313 5,156 +50
WTI Crude Oil(ICE)
Nov09 091014 74.59 76.00 74.40 75.18 +1.03 85,358 48,537 -17,182
Dec09 091014 75.12 76.44 74.84 75.60 +0.89 80,611 117,289 +4,581
Jan10 091014 76.08 76.86 75.40 76.12 +0.83 22,378 47,001 +9,354
Feb10 091014 76.43 76.80 75.93 76.68 +0.79 6,289 19,915 +1,317
Mar10 091014 76.98 77.27 76.62 77.14 +0.76 2,658 13,832 +623
Apr10 091014 77.34 77.69 77.05 77.56 +0.74 1,292 8,254 +191
May10 091014 77.80 78.11 77.48 77.98 +0.72 1,235 6,295 -43
Jun10 091014 78.33 78.53 77.85 78.40 +0.69 2,489 25,533 +269
Jul10 091014 78.60 78.76 78.60 78.76 +0.69 600 24,454 -54
Aug10 091014 79.07 79.07 79.07 79.07 +0.69 489 6,867 +111
Sep10 091014 79.40 79.40 79.40 79.40 +0.67 274 9,215 +181
Oct10 091014 79.76 79.76 79.76 79.76 +0.66 103 5,180 +22
Nov10 091014 80.14 80.14 80.14 80.14 +0.66 194 6,496 +64
Dec10 091014 80.45 80.86 80.00 80.52 +0.66 5,824 59,317 -143
Jan11 091014 80.74 80.74 80.74 80.74 +0.65 12 10,939 +0
Feb11 091014 80.94 80.94 80.94 80.94 +0.63 62 3,379 +11
Total Volume and Open Interest 211,963 487,878 -720
US Dollar Index(ICE)
Dec09 091014 76.030 76.070 75.510 75.725 -0.440 8,231 31,802 -54
Mar10 091014 76.190 76.190 75.855 76.015 -0.415 17 2,086 +3
Jun10 091014 76.295 76.295 76.295 76.295 -0.435 0 3 +0
Total Volume and Open Interest 8,248 33,891 -51
Australian Dollar(CME)
Dec09 091014 90.40 91.08 89.95 90.90 +0.95 85,631 118,851 +5,507
Mar10 091014 89.75 90.17 89.10 90.05 +0.95 55 879 -10
Jun10 091014 89.10 89.10 88.17 89.10 +0.93      
Total Volume and Open Interest 85,686 119,745 +5,497
British Pound(CME)
Dec09 091014 159.14 160.21 158.97 159.64 +0.76 132,274 115,501 -621
Mar10 091014 159.50 160.09 158.85 159.60 +0.75 47 205 +7
Jun10 091014 159.57 159.93 158.82 159.57 +0.75 0 116 +0
Total Volume and Open Interest 132,321 115,842 -614
Canadian Dollar(CME)
Dec09 091014 96.93 97.72 96.83 97.30 +0.73 67,175 100,787 +1,698
Mar10 091014 97.19 97.56 96.93 97.27 +0.73 174 1,515 +32
Jun10 091014 97.18 97.58 96.49 97.22 +0.73 22 355 +4
Sep10 091014 97.08 97.45 96.38 97.11 +0.73 20 390 +10
Total Volume and Open Interest 67,399 103,151 +1,748
Japanese Yen(CME)
Dec09 091014 111.52 112.61 111.26 111.78 +0.38 97,970 118,906 -822
Mar10 091014 112.00 112.68 111.36 111.87 +0.38 35 138 -3
Jun10 091014 112.56 112.62 111.63 112.01 +0.38 0 10 +0
Total Volume and Open Interest 98,005 119,075 -825
Swiss Franc(CME)
Dec09 091014 97.91 98.78 97.82 98.44 +0.72 39,351 50,320 -682
Mar10 091014 98.28 98.83 97.80 98.52 +0.72 31 78 -21
Jun10 091014 98.64 98.77 97.92 98.64 +0.72 0 5 +0
Total Volume and Open Interest 39,382 50,404 -703
EuroFX(CME)
Dec09 091014 148.51 149.44 148.36 149.03 +0.83 247,927 164,218 +545
Mar10 091014 148.42 149.35 148.33 148.94 +0.83 219 962 -4
Jun10 091014 148.85 149.08 148.03 148.85 +0.82 0 127 +0
Total Volume and Open Interest 248,146 165,313 +541
Mexican Peso(CME)
Oct09 091014 762.8 762.8 757.5 762.8 +5.2      
Nov09 091014 759.8 759.8 754.5 759.8 +5.2      
Total Volume and Open Interest 17,938 58,033 -431
Brazilian Real(CME)
Nov09 091014 585.10 585.10 576.90 585.10 +8.20      
Dec09 091014 575.90 583.00 575.90 583.00 +10.00 7 2,872 +5
Jan10 091014 578.60 578.60 570.50 578.60 +8.10      
Feb10 091014 575.60 575.60 566.80 575.60 +8.80      
Total Volume and Open Interest 7 2,873 +5
30-Year T-Bonds(CBOT)
Dec09 091014 120~100 120~160 119~040 119~130 -1~160 188,385 740,277 +4,348
Mar10 091014 119~080 120~090 118~140 118~250 -1~160 107 2,203 +76
Jun10 091014 117~150 119~000 117~150 117~150 -1~170 2 6 +2
Total Volume and Open Interest 188,494 742,486 +4,426
10-Year T-Notes(CBOT)
Dec09 091014 118~210 118~235 118~000 118~050 -0~240 698,467 1,236,624 +26,402
Mar10 091014 117~090 117~180 116~255 116~260 -0~240 399 14,028 -55
Jun10 091014 115~150 116~070 115~150 115~150 -0~240      
Total Volume and Open Interest 698,866 1,250,652 +26,347
5-Year T-Notes(CBOT)
Dec09 091014 116~035 116~045 115~120 116~012 -0~046 327,983 768,060 +3,664
Mar10 091014 114~098 115~013 114~098 114~098 -0~043 71 160 +44
Jun10 091014 113~056 113~096 113~056 113~056 -0~040      
Total Volume and Open Interest 328,054 768,220 +3,708
2 Year T-Notes(CBOT)
Dec09 091014 108~082 108~085 108~069 108~078 -0~010 200,682 891,247 +10,753
Mar10 091014 107~127 108~010 107~127 107~127 -0~011 767 12,949 +366
Jun10 091014 107~048 107~060 107~048 107~048 -0~012      
Total Volume and Open Interest 201,449 904,196 +11,119
Eurodollars(CME)
Dec09 091014 99.630 99.650 99.630 99.640 unch 127,084 985,297 +12,225
Mar10 091014 99.415 99.435 99.385 99.410 -0.015 181,737 1,000,593 +18,824
Jun10 091014 99.100 99.125 99.050 99.085 -0.035 220,793 880,967 +13,259
Sep10 091014 98.725 98.760 98.660 98.705 -0.050 176,819 691,060 -616
Dec10 091014 98.335 98.375 98.265 98.310 -0.065 251,901 860,682 -4,531
Mar11 091014 97.975 98.030 97.915 97.955 -0.080 171,842 533,285 +6,302
Jun11 091014 97.655 97.695 97.575 97.615 -0.090 151,853 480,191 -1,721
Sep11 091014 97.360 97.395 97.280 97.315 -0.090 98,220 328,537 +13,919
Dec11 091014 97.065 97.105 96.985 97.020 -0.090 48,108 222,118 +763
Mar12 091014 96.825 96.860 96.745 96.780 -0.090 34,255 170,618 +229
Jun12 091014 96.600 96.635 96.520 96.555 -0.090 26,819 140,961 +207
Sep12 091014 96.415 96.450 96.335 96.370 -0.095 22,287 94,828 -1,123
Dec12 091014 96.260 96.270 96.155 96.190 -0.100 7,690 53,577 +91
Mar13 091014 96.130 96.145 96.030 96.065 -0.110 5,333 54,688 -506
Jun13 091014 96.025 96.030 95.920 95.940 -0.120 4,100 37,999 -358
Sep13 091014 95.910 95.920 95.805 95.825 -0.130 3,787 46,737 +305
Dec13 091014 95.785 95.800 95.675 95.695 -0.140 2,320 27,445 +144
Mar14 091014 95.710 95.720 95.595 95.610 -0.150 2,695 26,766 +451
Total Volume and Open Interest 1,566,630 6,899,812 +49,771
30 Day Federal Funds(CBOT)
Oct09 091014 99.868 99.870 99.865 99.868 unch 889 45,873 -281
Nov09 091014 99.850 99.855 99.845 99.850 unch 2,240 63,721 +994
Dec09 091014 99.840 99.845 99.835 99.840 unch 2,618 61,230 -320
Jan10 091014 99.810 99.820 99.805 99.810 unch 1,898 60,619 +77
Feb10 091014 99.745 99.755 99.740 99.745 unch 8,532 68,186 +2,701
Mar10 091014 99.700 99.715 99.695 99.705 unch 5,352 36,383 -370
Total Volume and Open Interest 36,763 452,123 +8,659
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 091014 99.515 99.515 99.515 99.515 +0.005 1 2,102 +1
Mar10 091014 99.550 99.550 99.550 99.550 unch 0 814 +0
Jun10 091014 99.565 99.565 99.565 99.565 unch      
Sep10 091014 99.550 99.550 99.550 99.550 unch      
Dec10 091014 99.495 99.500 99.495 99.495 +0.005      
Mar11 091014 99.405 99.405 99.405 99.405 unch      
Jun11 091014 99.345 99.345 99.345 99.345 unch      
Sep11 091014 99.345 99.345 99.345 99.345 unch      
Dec11 091014 99.145 99.145 99.145 99.145 unch      
Mar12 091014 99.110 99.110 99.110 99.110 unch      
Total Volume and Open Interest 1 2,916 +1
3-Mth Euro-Yen(SGX)
Dec09 091014 99.51 99.51 99.51 99.51 unch 98 3,414 -1
Mar10 091014 99.54 99.54 99.54 99.54 unch 20 4,052 -16
Jun10 091014 99.56 99.56 99.56 99.56 unch 0 2,019 +0
Sep10 091014 99.54 99.54 99.54 99.54 unch 28 1,580 +6
Dec10 091014 99.49 99.49 99.49 99.49 unch 0 703 +0
Mar11 091014 99.40 99.40 99.40 99.40 unch 0 562 +0
Jun11 091014 99.34 99.34 99.34 99.34 unch 0 52 +0
Sep11 091014 99.34 99.34 99.34 99.34 unch 0 51 +0
Total Volume and Open Interest 146 13,905 -11
Japanese Gov't Bonds(SGX)
Dec09 091014 139.22 139.28 139.12 139.14 -0.03 1,087 16,356 -350
Mar10 091014 138.91 138.91 138.91 138.91 -0.03      
Jun10 091014 138.91 138.91 138.91 138.91 -0.03      
Total Volume and Open Interest 1,087 16,356 -350
Euro-Bund(EUREX)
Dec09 091014 122.34 122.35 121.75 122.00 -0.55 661,314 995,757 -45,337
Mar10 091014 122.08 122.08 121.57 121.77 -0.57 1,100 6,672 +1,024
Jun10 091014 120.99 121.75 120.99 121.40 -0.55 0 1 +0
Total Volume and Open Interest 662,414 1,002,430 -44,313
Euro-Bobl(EUREX)
Dec09 091014 115.75 115.77 115.47 115.60 -0.28 426,983 680,281 +8,713
Mar10 091014 115.46 115.46 115.44 115.44 -0.30 6 1,137 +3
Jun10 091014 114.90 114.90 114.90 114.90 -0.28      
Total Volume and Open Interest 426,989 681,418 +8,716
3-Mth Euribor(EUREX)
Dec09 091014 99.170 99.175 99.165 99.165 -0.010 288 12,721 +162
Mar10 091014 98.985 98.985 98.960 98.965 -0.025 200 5,509 +15
Jun10 091014 98.680 98.690 98.680 98.685 -0.040 35 5,182 -6
Total Volume and Open Interest 756 27,272 +181
Long Gilt(LIFFE)
Dec09 091014 120~03 120~05 119~09 119~17 -0~28 109,018 265,598 +8,099
Mar10 091014 117~30 117~30 117~30 117~30 -0~28 0 20 +0
Total Volume and Open Interest 109,018 265,618 +8,099
3-Mth Short Sterling(LIFFE)
Dec09 091014 99.39 99.42 99.39 99.40 unch 17,935 333,591 -1,466
Mar10 091014 99.16 99.18 99.15 99.17 -0.01 56,018 341,375 -13,098
Jun10 091014 98.76 98.78 98.73 98.77 -0.01 58,762 353,664 +2,637
Sep10 091014 98.30 98.31 98.26 98.31 -0.01 61,240 291,964 +3,166
Dec10 091014 97.83 97.84 97.78 97.83 -0.03 56,024 298,181 +3,171
Mar11 091014 97.42 97.45 97.36 97.42 -0.03 36,050 214,552 -976
Total Volume and Open Interest 415,401 2,331,368 +6,448
3-Mth Euribor(LIFFE)
Dec09 091014 99.175 99.180 99.155 99.165 -0.010 114,658 587,952 -1,912
Mar10 091014 98.980 98.990 98.955 98.965 -0.025 108,486 544,514 +10,483
Jun10 091014 98.720 98.720 98.660 98.685 -0.040 100,949 511,074 +8,265
Total Volume and Open Interest 688,614 3,115,572 +15,345
3-Mth Aus T-Bills(SFE)
Dec09 091014 95.83 95.86 95.78 95.81 -0.03 13,432 305,153 -6,685
Mar10 091014 95.23 95.26 95.20 95.22 -0.03 10,061 197,915 +24
Jun10 091014 94.86 94.90 94.82 94.84 -0.03 3,531 109,009 -185
Sep10 091014 94.61 94.62 94.55 94.57 -0.04 3,611 72,856 -2,047
Dec10 091014 94.38 94.40 94.34 94.36 -0.02 3,171 44,099 -526
Mar11 091014 94.22 94.22 94.18 94.19 -0.02 989 24,461 +67
Jun11 091014 94.14 94.14 94.07 94.09 -0.03 629 17,226 -253
Sep11 091014 94.10 94.10 94.00 94.03 -0.04 317 9,457 -47
Dec11 091014 93.90 93.99 93.90 93.99 -0.04 51 4,099 +51
Mar12 091014 93.95 93.95 93.95 93.95 +0.02 0 1,742 -20
Total Volume and Open Interest 35,792 786,606 -9,626
10-Year Aus T-Bonds(SFE)
Dec09 091014 94.61 94.65 94.56 94.57 -0.05 31,966 338,757 -4,776
Mar10 091014 94.57 94.57 94.57 94.57 -0.05      
Total Volume and Open Interest 31,966 338,757 -4,776
3-Year Aus T-Bonds(SFE)
Dec09 091014 94.88 94.94 94.84 94.85 -0.04 92,605 471,886 +14,423
Mar10 091014 94.85 94.85 94.85 94.85 -0.04      
Total Volume and Open Interest 92,605 471,886 +14,423
Gold(CMX)
Oct09 091014 1064.0 1070.2 1057.6 1063.9 -0.3 183 178 -74
Dec09 091014 1065.3 1072.0 1056.5 1064.7 -0.3 141,180 363,868 +3,072
Feb10 091014 1066.3 1072.6 1058.3 1066.0 -0.3 2,139 36,677 +1,999
Apr10 091014 1068.6 1073.3 1060.0 1067.1 -0.4 1,220 26,848 +158
Jun10 091014 1072.0 1075.0 1062.5 1068.3 -0.4 600 13,538 +34
Aug10 091014 1076.1 1076.1 1064.1 1069.9 -0.4 81 7,906 +23
Oct10 091014 1071.9 1072.0 1071.9 1072.0 -0.3 204 4,519 +61
Dec10 091014 1075.5 1080.9 1068.0 1074.2 -0.4 751 14,378 +298
Feb11 091014 1077.1 1077.2 1077.1 1077.2 -0.2 0 2,244 +0
Apr11 091014 1080.2 1080.3 1080.2 1080.3 -0.1 3 1,359 -1
Jun11 091014 1083.5 1083.7 1083.5 1083.7 -0.1 106 9,142 +35
Aug11 091014 1087.6 1087.7 1087.6 1087.7 +0.1 0 250 +0
Total Volume and Open Interest 147,332 504,187 +5,636
Silver(CMX)
Dec09 091014 1782.0 1817.5 1772.0 1790.8 +6.8 36,034 98,291 +1,064
Mar10 091014 1786.5 1815.0 1779.5 1794.1 +6.8 3,082 16,923 +359
May10 091014 1791.0 1796.0 1791.0 1796.0 +6.8 769 3,692 +601
Jul10 091014 1813.0 1813.0 1797.8 1797.8 +6.8 135 3,585 -7
Sep10 091014 1799.7 1799.7 1799.7 1799.7 +6.8 0 2,444 -7
Dec10 091014 1795.0 1814.5 1795.0 1803.2 +6.8 328 3,230 +216
Mar11 091014 1808.2 1808.2 1808.2 1808.2 +7.0 0 37 +0
Total Volume and Open Interest 40,378 136,015 +2,218
Platinum(NYMEX)
Oct09 091014 1358.5 1359.6 1358.5 1358.6 +5.8 42 89 +11
Jan10 091014 1362.5 1371.9 1353.8 1366.6 +5.9 3,527 31,280 +1,094
Apr10 091014 1374.0 1374.0 1370.0 1371.7 +5.9 49 444 +47
Total Volume and Open Interest 3,618 31,813 +1,152
Palladium(NYMEX)
Dec09 091014 331.00 334.50 323.60 330.80 +1.00 1,789 21,025 -569
Mar10 091014 333.95 333.95 325.00 331.50 +0.80 444 883 +426
Jun10 091014 333.00 333.00 333.00 333.00 +0.80 1 6 +1
Total Volume and Open Interest 2,234 21,914 -142
Copper(CMX)
Dec09 091014 282.40 286.00 280.60 284.45 +5.00 22,215 86,185 -423
Mar10 091014 282.65 287.20 282.65 285.90 +5.00 2,438 17,768 -190
May10 091014 285.60 286.45 285.60 286.30 +5.20 409 3,512 +269
Jul10 091014 285.50 286.40 285.50 286.40 +5.40 26 2,618 +5
Sep10 091014 286.10 286.10 286.10 286.10 +5.50 52 1,544 +32
Total Volume and Open Interest 26,122 121,664 -534
DJIA Index(CBOT)
Dec09 091014 9853 9972 9853 9952 +143 404 12,574 -41
Mar10 091014 9789 9905 9789 9894 +143 21 852 +9
Jun10 091014 9836 9836 9693 9836 +143      
Sep10 091014 9782 9782 9639 9782 +143      
Total Volume and Open Interest 425 13,426 -32
E-mini DJIA Index(CBOT)
Dec09 091014 9831 9973 9831 9952 +143 114,151 63,264 -956
Mar10 091014 9797 9904 9797 9894 +143 55 240 +2
Jun10 091014 9836 9836 9836 9836 +143 0 3 +0
Sep10 091014 9782 9782 9782 9782 +143      
Total Volume and Open Interest 114,206 63,507 -954
S & P 500(CME)
Dec09 091014 1072.20 1089.70 1072.20 1087.70 +18.90 20,111 378,919 -902
Mar10 091014 1084.80 1085.50 1083.10 1083.10 +18.90 3 4,317 +2
Jun10 091014 1080.00 1081.10 1079.00 1079.00 +18.90 0 179 +0
Sep10 091014 1076.00 1078.10 1066.60 1076.00 +18.90      
Total Volume and Open Interest 20,114 383,420 -900
S & P 500 E-Mini(Globex)
Dec09 091014 1072.75 1089.75 1072.75 1087.75 +19.00 1,519,381 2,316,144 -3,091
Mar10 091014 1069.00 1085.00 1068.75 1083.00 +18.75 2,127 7,166 +1,470
Total Volume and Open Interest 1,521,516 2,323,331 -1,621
NASDAQ 100(CME)
Dec09 091014 1738.80 1755.00 1738.30 1747.80 +21.00 777 19,703 -8
Mar10 091014 1749.50 1749.50 1745.80 1745.80 +21.00 0 5 +0
Jun10 091014 1744.80 1744.80 1744.80 1744.80 +21.00      
Total Volume and Open Interest 777 19,708 -8
NASDAQ 100 E-Mini(Globex)
Dec09 091014 1740.00 1754.50 1737.80 1747.80 +21.00 218,745 313,428 +1,000
Mar10 091014 1738.50 1752.30 1736.30 1745.80 +21.00 21 293 +4
Total Volume and Open Interest 218,766 313,722 +1,004
S & P Midcap 400(CME)
Dec09 091014 706.00 711.50 702.40 708.60 +11.90 118 2,478 -9
Mar10 091014 706.50 706.50 706.10 706.50 +11.90      
Jun10 091014 704.50 704.50 704.10 704.50 +11.90      
Total Volume and Open Interest 118 2,478 -9
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091014 10150 10215 10120 10205 +130 6,226 30,032 -356
Mar10 091014 10230 10230 10225 10230 +130      
Total Volume and Open Interest 6,226 30,032 -356
Nikkei 225(SGX)
Dec09 091014 10100 10135 10005 10085 -5 60,395 158,113 +389
Mar10 091014 10105 10105 10105 10105 unch 0 771 +1
Jun10 091014 10125 10125 10125 10125 unch 0 321 +0
Total Volume and Open Interest 60,607 160,543 +522
CAC 40(EURONEXT)
Oct09 091014 3841.5 3886.5 3841.5 3882.0 +80.5 233,182 404,349 -113,733
Nov09 091014 3826.0 3871.0 3826.0 3867.5 +80.5 116,879 211,021 +97,744
Dec09 091014 3825.5 3861.0 3823.5 3860.0 +80.0 2,464 49,133 +836
Total Volume and Open Interest 353,069 666,211 -15,127
Hang Seng Index(HKFE)
Oct09 091014 21650 21929 21559 21908 +475 61,754 84,425 +1,714
Nov09 091014 21550 21870 21531 21860 +480 980 875 +33
Dec09 091014 21583 21860 21560 21844 +464 332 4,811 +105
Total Volume and Open Interest 63,070 90,365 +1,856
DAX(EUREX)
Dec09 091014 5785.0 5867.5 5783.0 5847.0 +125.0 147,502 168,044 -413
Mar10 091014 5780.0 5868.5 5780.0 5851.0 +126.0 280 8,346 +39
Jun10 091014 5811.5 5873.5 5810.5 5859.5 +126.0 23 1,048 -5
Total Volume and Open Interest 147,805 177,438 -379
FT-SE 100(EURONEXT)
Dec09 091014 5185.50 5243.50 5175.50 5223.00 +84.50 119,830 619,099 +1,630
Mar10 091014 5146.00 5189.00 5140.00 5175.50 +84.50 15 4,570 +13
Jun10 091014 5126.50 5138.50 5126.50 5138.50 +91.00 0 561 +0
Total Volume and Open Interest 119,845 624,230 +1,643
SPI 200(SFE)
Dec09 091014 4797.0 4846.0 4762.0 4837.0 +44.0 25,036 215,804 +5,076
Mar10 091014 4771.0 4831.0 4771.0 4831.0 +45.0 10 4,656 +0
Jun10 091014 4851.0 4851.0 4851.0 4851.0 +45.0 0 1,410 +0
Total Volume and Open Interest 25,214 222,591 +5,244
GSCI(CME)
Oct09 091014 484.00 487.00 484.00 486.50 +4.40 4,840 1,491 -3,979
Nov09 091014 492.50 494.50 491.50 493.75 +4.25 5,594 17,710 +4,875
Dec09 091014 497.50 500.00 490.00 500.00 +4.00      
Total Volume and Open Interest 10,434 19,201 +896
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