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 Fri October 16, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091016 980.00 996.50 974.00 977.50 -5.50 111,756 164,645 -619
Jan10 091016 987.25 1000.50 979.50 982.00 -5.75 43,054 156,290 +3,559
Mar10 091016 988.75 1001.75 982.50 985.25 -5.00 10,558 48,781 -400
May10 091016 983.50 997.75 979.25 982.25 -4.50 5,752 26,814 +428
Jul10 091016 983.00 995.75 979.50 982.25 -5.25 12,009 34,443 -518
Aug10 091016 978.75 985.00 978.75 980.50 -4.50 206 702 +53
Sep10 091016 977.00 977.00 973.00 973.00 -5.00 90 204 +21
Nov10 091016 975.75 986.00 970.75 974.00 -4.50 6,821 42,568 -496
Jan11 091016 980.00 984.25 977.50 978.50 -5.75 1 247 +0
Mar11 091016 980.50 986.50 980.50 980.50 -6.00 0 73 +0
May11 091016 980.00 985.00 980.00 980.00 -5.00 0 8 +0
Jul11 091016 980.00 984.75 980.00 980.00 -4.75 0 20 +0
Aug11 091016 980.00 983.00 980.00 980.00 -3.00      
Sep11 091016 973.00 976.00 973.00 973.00 -3.00 0 1 +0
Total Volume and Open Interest 190,257 476,027 +2,024
Soybean Meal(CBOT)
Dec09 091016 295.20 302.00 292.70 294.70 -1.50 32,749 76,512 -1,031
Jan10 091016 294.60 298.40 290.00 292.00 -1.30 4,144 16,808 -592
Mar10 091016 291.00 296.30 288.60 290.30 -1.00 3,631 13,894 -344
May10 091016 287.00 293.00 285.50 287.30 -1.00 3,468 14,334 -61
Jul10 091016 287.70 292.30 285.20 287.10 -1.10 2,856 13,117 +246
Aug10 091016 286.00 287.00 285.80 287.00 -0.80 333 3,110 +65
Sep10 091016 286.10 288.50 286.00 286.00 -0.10 219 2,823 +15
Oct10 091016 285.40 285.40 284.00 284.60 +0.10 198 2,271 -8
Dec10 091016 283.90 289.60 283.10 285.10 +0.60 1,583 7,574 -714
Jan11 091016 285.60 285.60 285.00 285.60 +0.60 10 400 -4
Total Volume and Open Interest 49,191 151,074 -2,428
Soybean Oil(CBOT)
Dec09 091016 36.76 37.23 36.50 36.94 +0.16 47,314 112,309 -2,969
Jan10 091016 37.15 37.64 36.95 37.38 +0.16 15,708 66,983 +3,545
Mar10 091016 37.37 37.95 37.34 37.70 +0.15 8,856 23,984 +1,729
May10 091016 37.65 38.11 37.64 37.96 +0.15 3,571 10,091 -228
Jul10 091016 37.96 38.39 37.88 38.21 +0.15 3,549 11,696 +337
Aug10 091016 38.21 38.31 38.05 38.31 +0.15 663 1,028 +110
Sep10 091016 38.26 38.41 38.20 38.41 +0.15 350 937 +249
Oct10 091016 38.39 38.51 38.30 38.51 +0.17 4 524 +0
Dec10 091016 38.83 38.83 38.40 38.66 +0.12 352 9,649 -60
Jan11 091016 38.76 38.76 38.64 38.76 +0.12 0 7 +0
Total Volume and Open Interest 80,367 237,213 +2,713
Canola(WCE)
Nov09 091016 385.7 389.5 384.1 387.3 +1.6 7,318 41,116 -1,099
Jan10 091016 390.0 393.0 387.5 391.3 +1.7 4,988 58,417 +2,384
Mar10 091016 394.5 397.9 393.7 396.4 +1.5 1,042 5,716 +813
May10 091016 400.3 400.3 400.3 400.3 +1.7 87 1,413 +78
Jul10 091016 402.1 402.4 401.6 402.4 +0.3 36 1,184 +25
Total Volume and Open Interest 13,499 108,073 +2,217
Corn(CBOT)
Dec09 091016 372.50 377.75 368.75 372.00 -1.00 129,292 521,158 +6,818
Mar10 091016 384.25 389.50 381.00 383.75 -1.25 19,491 177,561 +1,634
May10 091016 393.00 397.25 389.75 392.50 -1.00 4,674 40,116 +1,158
Jul10 091016 400.00 405.50 397.00 400.50 -0.75 8,970 60,725 +190
Sep10 091016 407.00 410.75 403.00 406.00 -1.00 1,248 15,953 +135
Dec10 091016 412.50 417.50 410.00 412.50 -1.00 12,635 95,330 +2,314
Mar11 091016 422.00 425.00 420.75 422.25 -1.00 209 4,225 +42
May11 091016 429.00 429.00 428.00 428.00 -1.00 8 551 +0
Jul11 091016 434.00 435.00 434.00 434.00 -1.00 121 1,635 +52
Sep11 091016 426.00 427.00 426.00 426.00 -1.00 12 280 -5
Total Volume and Open Interest 176,832 924,810 +12,339
Wheat(CBOT)
Dec09 091016 504.25 511.25 495.50 498.75 -6.25 39,749 192,989 +545
Mar10 091016 523.00 530.00 514.50 517.75 -6.00 8,057 55,942 +23
May10 091016 535.50 540.00 527.00 530.00 -6.50 686 8,214 +95
Jul10 091016 545.00 552.00 538.25 540.25 -7.25 3,759 46,658 -698
Sep10 091016 561.50 564.50 553.00 555.00 -6.50 102 1,493 +29
Dec10 091016 584.75 590.00 576.50 578.50 -7.00 1,878 23,316 -158
Total Volume and Open Interest 54,290 330,616 -141
Wheat(KCBT)
Dec09 091016 517.00 522.50 509.00 510.50 -7.50 12,824 55,585 -441
Mar10 091016 532.00 537.50 524.00 525.75 -7.50 2,246 25,824 +149
May10 091016 545.75 545.75 536.75 537.00 -7.75 283 5,170 -6
Jul10 091016 555.00 560.75 548.25 548.50 -8.25 1,060 20,794 +154
Sep10 091016 568.25 568.25 560.25 560.25 -8.25 120 1,309 +62
Dec10 091016 588.00 590.00 577.25 578.00 -8.25 1,125 17,452 +135
Total Volume and Open Interest 17,679 126,515 +62
Wheat(MGE)
Dec09 091016 529.75 537.00 523.25 526.50 -4.75 2,725 17,772 -346
Mar10 091016 545.00 550.00 539.00 542.75 -3.75 984 9,812 -94
May10 091016 560.00 560.00 549.75 553.50 -3.50 219 3,616 -50
Jul10 091016 570.25 571.50 559.50 564.25 -2.25 702 7,112 -154
Sep10 091016 579.00 579.00 571.75 575.75 -2.75 143 2,000 -16
Total Volume and Open Interest 4,951 43,563 -582
Oats(CBOT)
Dec09 091016 247.75 254.50 245.00 251.50 +1.50 936 8,559 -75
Mar10 091016 260.00 266.50 259.25 264.25 +1.25 159 4,785 +93
May10 091016 272.00 272.00 270.50 272.00 +1.50 6 30 +2
Jul10 091016 280.00 280.00 278.50 280.00 +1.50 0 5 +0
Total Volume and Open Interest 1,103 13,419 +20
Rough Rice(CBOT)
Nov09 091016 13.80 13.89 13.57 13.65 -0.14 684 5,595 -112
Jan10 091016 14.12 14.12 13.81 13.90 -0.14 326 3,762 +78
Mar10 091016 14.24 14.27 14.05 14.12 -0.15 12 1,751 +1
May10 091016 14.36 14.52 14.36 14.36 -0.16 1 371 -1
Total Volume and Open Interest 1,035 12,476 -32
Live Cattle(CME)
Oct09 091016 83.650 84.150 83.250 84.100 +0.300 1,374 6,856 -728
Dec09 091016 85.650 85.900 85.050 85.800 +0.150 10,626 125,740 -369
Feb10 091016 86.050 86.450 85.550 86.400 +0.350 5,094 59,955 +712
Apr10 091016 88.230 88.500 87.830 88.430 +0.180 2,726 42,464 +233
Jun10 091016 85.400 85.580 84.850 85.535 +0.250 829 16,246 +266
Aug10 091016 85.885 85.980 85.200 85.950 +0.100 396 3,628 +126
Total Volume and Open Interest 21,088 258,798 +250
Feeder Cattle(CME)
Oct09 091016 94.100 94.750 93.850 94.550 +0.415 591 2,611 -294
Nov09 091016 94.700 95.350 94.180 95.135 +0.535 1,518 9,923 -422
Jan10 091016 95.600 96.135 95.135 95.950 +0.520 1,145 9,145 +193
Mar10 091016 96.500 97.100 95.900 97.050 +0.665 361 2,910 +84
Apr10 091016 97.400 98.050 97.000 97.950 +0.470 50 592 +3
May10 091016 98.400 99.000 98.000 98.900 +0.350 121 1,201 +38
Aug10 091016 99.050 99.800 98.785 99.800 +0.600 1 283 +0
Total Volume and Open Interest 3,787 26,665 -398
Lean Hogs(CME)
Dec09 091016 54.485 54.630 53.550 54.100 -0.385 11,871 71,676 -104
Feb10 091016 60.550 61.000 60.000 60.800 +0.100 4,613 34,018 +215
Apr10 091016 65.500 65.800 64.950 65.430 -0.120 1,059 20,693 +350
May10 091016 70.975 71.000 70.300 70.885 -0.115 21 1,164 +6
Jun10 091016 74.200 74.250 73.350 74.035 -0.190 564 12,685 +166
Jul10 091016 73.050 73.500 73.000 73.250 -0.430 109 3,760 +37
Aug10 091016 72.750 73.035 72.650 72.800 -0.500 45 2,904 +7
Oct10 091016 65.035 65.800 64.900 65.800 -0.100 24 1,453 +0
Total Volume and Open Interest 18,306 149,560 +677
Class III Milk(CME)
Oct09 091016 12.72 12.75 12.69 12.73 +0.02 38 3,582 -56
Nov09 091016 14.10 14.13 13.70 13.80 -0.36 378 4,070 -4
Dec09 091016 14.37 14.42 14.16 14.19 -0.28 257 4,590 +10
Jan10 091016 14.45 14.52 14.27 14.29 -0.23 184 2,163 -13
Feb10 091016 14.52 14.57 14.42 14.46 -0.11 71 1,498 +5
Total Volume and Open Interest 1,184 23,705 +10
Cocoa(ICE)
Dec09 091016 3250 3287 3208 3273 +6 9,063 54,981 +1,593
Mar10 091016 3271 3317 3245 3303 +8 2,902 37,753 +547
May10 091016 3269 3325 3266 3313 +7 450 14,661 +246
Jul10 091016 3269 3313 3269 3313 +5 12 5,268 +8
Sep10 091016 3310 3311 3310 3311 +4 12 3,935 +1
Dec10 091016 3269 3317 3269 3311 +6 279 3,068 +262
Mar11 091016 3270 3305 3269 3304 +4 23 6,699 +21
Total Volume and Open Interest 12,741 131,507 +2,678
Coffee "C"(ICE)
Dec09 091016 137.75 143.00 136.60 142.85 +5.10 8,473 67,569 +53
Mar10 091016 140.55 145.50 139.60 145.50 +4.95 2,351 23,716 +163
May10 091016 142.00 147.10 142.00 147.10 +4.60 1,263 10,781 +394
Jul10 091016 143.90 148.60 143.90 148.60 +4.50 113 3,578 +40
Sep10 091016 145.70 150.10 145.70 150.10 +4.40 67 3,809 +16
Dec10 091016 148.75 152.40 147.90 152.40 +4.30 46 2,535 +34
Total Volume and Open Interest 12,373 113,019 +758
Orange Juice(ICE)
Nov09 091016 112.70 117.00 111.20 115.45 +2.70 1,439 17,236 +182
Jan10 091016 116.00 119.95 114.30 118.30 +2.60 385 9,063 +108
Mar10 091016 118.00 122.40 118.00 121.45 +2.30 572 4,919 +458
May10 091016 123.25 125.00 123.25 124.20 +1.85 3 2,355 +2
Jul10 091016 128.15 128.20 126.80 127.25 +1.75 2 431 +299
Sep10 091016 131.15 131.15 128.85 129.95 +1.70 0 332 +300
Total Volume and Open Interest 2,401 34,518 +1,349
Sugar #11(ICE)
Mar10 091016 23.85 24.34 23.63 23.91 +0.06 52,992 371,081 +4,749
May10 091016 22.82 23.24 22.62 22.84 -0.02 17,098 92,417 +2,188
Jul10 091016 21.60 22.00 21.27 21.46 -0.21 7,297 119,749 -570
Oct10 091016 20.94 21.05 20.54 20.64 -0.28 3,345 82,363 +546
Mar11 091016 20.50 20.60 20.10 20.22 -0.29 1,869 47,023 +132
Total Volume and Open Interest 87,458 768,793 +7,900
London Cocoa(LCE)
Dec09 091016 2108 2125 2087 2119 -8 4,843 55,971 -1
Mar10 091016 2129 2144 2110 2141 -7 1,716 35,820 +99
May10 091016 2152 2171 2134 2167 -6 775 44,406 -112
Jul10 091016 2087 2112 2086 2109 -8 253 11,830 +49
Sep10 091016 2080 2095 2080 2095 -9 264 4,572 +251
Dec10 091016 2084 2084 2084 2084 -9 0 1,338 +0
Mar11 091016 2067 2067 2067 2067 -9 250 6,443 +0
Total Volume and Open Interest 6,123 153,166 +504
London Sugar(LCE)
Dec09 091016 605.00 609.10 594.80 600.90 +4.40 3,035 19,146 -60
Mar10 091016 617.20 623.20 608.80 614.80 +2.60 3,895 30,798 -73
May10 091016 605.00 607.60 595.00 601.00 +3.30 945 9,276 -428
Aug10 091016 580.30 584.10 571.30 577.00 +3.20 423 7,335 +117
Oct10 091016 555.00 555.00 543.70 550.80 +1.90 125 4,225 +20
Total Volume and Open Interest 8,468 71,657 -399
Cotton(ICE)
Dec09 091016 67.60 68.31 66.67 68.21 +0.57 18,579 114,599 +2,932
Mar10 091016 69.64 70.40 68.87 70.38 +0.51 6,382 37,800 +2,516
May10 091016 70.10 71.33 70.10 71.23 +0.49 528 3,344 +11
Jul10 091016 70.64 72.00 70.64 71.88 +0.44 575 6,614 +443
Oct10 091016 72.40 72.55 72.40 72.55 +0.53 2 75 +0
Dec10 091016 71.85 73.27 71.85 73.27 +0.53 552 4,979 +263
Total Volume and Open Interest 26,672 167,543 +6,191
Lumber(CME)
Nov09 091016 179.9 182.0 176.0 178.7 -1.7 407 2,657 -358
Jan10 091016 198.8 201.2 196.2 198.0 -1.2 403 5,939 -13
Mar10 091016 214.0 216.8 213.2 214.2 -0.2 24 421 +6
May10 091016 223.8 223.8 222.0 222.0 unch 3 42 +1
Total Volume and Open Interest 839 9,074 -362
Crude Oil(NYM)
Nov09 091016 77.76 78.75 76.82 78.53 +0.95 355,573 98,012 -25,680
Dec09 091016 78.26 79.21 77.33 79.02 +0.94 243,455 346,223 +14,484
Jan10 091016 78.65 79.68 77.83 79.50 +0.91 56,140 149,963 +1,451
Feb10 091016 79.12 80.12 78.37 80.04 +0.91 21,674 55,805 +802
Mar10 091016 79.60 80.62 78.87 80.50 +0.92 14,575 41,693 +3,070
Apr10 091016 80.17 80.94 79.33 80.90 +0.92 7,375 20,432 +579
May10 091016 80.69 81.34 80.00 81.29 +0.93 5,697 19,373 -641
Jun10 091016 81.00 81.77 80.17 81.67 +0.93 21,748 97,358 +1,942
Jul10 091016 80.68 81.98 80.67 81.97 +0.92 2,679 33,110 +336
Aug10 091016 81.40 82.25 81.40 82.22 +0.90 3,957 12,185 +288
Sep10 091016 81.50 82.49 81.45 82.49 +0.87 3,102 22,351 +221
Oct10 091016 82.79 82.79 82.79 82.79 +0.86 1,338 13,570 -18
Nov10 091016 82.21 83.13 82.21 83.13 +0.86 1,733 15,228 -204
Dec10 091016 82.75 83.55 82.09 83.47 +0.86 20,358 113,449 +1,039
Jan11 091016 82.70 83.66 82.70 83.66 +0.86 496 13,828 +168
Feb11 091016 83.83 83.83 83.83 83.83 +0.86 200 6,513 +39
Total Volume and Open Interest 776,371 1,282,336 -10
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091016 77.700 78.750 76.825 78.525 +0.950 13,305 4,430 -767
Dec09 091016 78.200 79.225 77.375 79.025 +0.950 3,073 2,969 +691
Jan10 091016 78.925 79.625 77.875 79.500 +0.900 136 394 +40
Feb10 091016 79.000 80.050 78.675 80.050 +0.925 16 221 +7
Mar10 091016 79.625 80.500 79.625 80.500 +0.925 9 132 +3
Apr10 091016 80.900 80.900 80.900 80.900 +0.925 3 2 -1
May10 091016 81.300 81.300 81.300 81.300 +0.950 1 3 +1
Jun10 091016 80.550 81.675 80.350 81.675 +0.925 0 9 +0
Jul10 091016 80.900 81.975 80.825 81.975 +0.925 1 2 +1
Total Volume and Open Interest 16,545 8,245 -24
Heating Oil(NYM)
Nov09 091016 201.50 203.50 199.82 202.97 +1.16 40,175 42,918 -3,142
Dec09 091016 204.71 206.76 202.89 206.27 +1.48 28,310 71,778 +1,580
Jan10 091016 208.20 210.08 206.37 209.69 +1.64 11,747 47,883 +1,090
Feb10 091016 210.42 212.61 208.90 212.18 +1.66 3,423 21,312 -131
Mar10 091016 211.98 213.81 210.34 213.61 +1.61 2,221 16,805 +303
Apr10 091016 211.50 214.17 210.96 214.17 +1.58 1,221 12,111 -22
May10 091016 212.99 215.02 212.60 215.02 +1.53 1,957 12,735 +352
Jun10 091016 214.54 216.75 213.35 216.07 +1.53 4,665 22,660 -34
Jul10 091016 215.21 218.25 215.18 217.82 +1.53 2,124 7,355 -171
Aug10 091016 217.25 220.02 217.25 220.02 +1.53 1,299 3,092 -1
Sep10 091016 220.30 222.27 220.30 222.27 +1.58 858 5,987 +357
Oct10 091016 222.51 225.60 222.51 224.42 +1.53 634 2,422 +121
Total Volume and Open Interest 102,447 314,185 +1,361
Gasoline(NYMEX)
Nov09 091016 194.52 198.36 192.11 197.93 +3.44 44,041 48,148 +1,299
Dec09 091016 196.37 199.82 193.73 199.41 +3.39 31,070 67,227 +4,841
Jan10 091016 199.05 201.75 196.42 201.70 +3.23 15,781 36,023 +2,387
Feb10 091016 199.25 204.20 199.25 203.99 +3.17 9,187 13,020 +1,553
Mar10 091016 201.41 206.28 201.41 206.28 +3.15 7,048 15,705 -392
Apr10 091016 214.64 218.45 214.24 218.45 +2.97 1,934 9,532 +280
May10 091016 216.15 219.00 216.15 219.00 +2.77 1,698 5,992 +150
Jun10 091016 214.40 219.30 214.40 219.30 +2.57 2,012 6,929 +487
Jul10 091016 217.88 219.35 217.30 219.35 +2.42 500 2,364 -16
Aug10 091016 215.90 219.20 215.90 219.20 +2.32 284 2,358 -29
Total Volume and Open Interest 114,048 218,108 +10,602
e-miNY RBOB Gasoline(NYM)
Nov09 091016 197.00 197.93 197.00 197.93 +3.44 0 3 +0
Dec09 091016 199.41 199.41 199.41 199.41 +3.39 2 5 +1
Jan10 091016 201.70 201.70 201.70 201.70 +3.23      
Feb10 091016 203.99 203.99 203.99 203.99 +3.17      
Total Volume and Open Interest 2 8 +1
Natural Gas(NYM)
Nov09 091016 4.500 4.880 4.437 4.781 +0.299 149,560 98,396 -18,349
Dec09 091016 5.416 5.792 5.375 5.713 +0.300 74,366 116,792 +6,618
Jan10 091016 5.778 6.086 5.698 6.019 +0.288 20,967 112,537 -1,006
Feb10 091016 5.788 6.121 5.788 6.066 +0.275 6,381 36,537 +1,078
Mar10 091016 5.740 6.057 5.740 5.996 +0.253 6,520 59,070 +1,122
Apr10 091016 5.739 6.018 5.739 5.955 +0.238 6,244 43,759 +418
May10 091016 5.800 6.054 5.800 6.000 +0.230 2,266 25,420 +717
Jun10 091016 5.851 6.115 5.851 6.070 +0.220 756 15,406 +98
Jul10 091016 5.930 6.205 5.930 6.152 +0.212 908 13,364 -165
Aug10 091016 5.980 6.274 5.980 6.222 +0.207 685 12,192 -57
Sep10 091016 6.080 6.322 6.080 6.277 +0.207 1,334 12,115 +6
Oct10 091016 6.252 6.486 6.252 6.430 +0.208 2,287 30,677 -64
Nov10 091016 6.721 6.850 6.721 6.800 +0.193 358 7,449 +2
Dec10 091016 6.956 7.219 6.956 7.170 +0.193 710 17,664 +196
Jan11 091016 7.345 7.430 7.344 7.395 +0.193 635 10,222 -35
Feb11 091016 7.271 7.390 7.271 7.380 +0.188 19 5,898 +9
Total Volume and Open Interest 275,406 734,688 -8,659
Brent Crude Oil(ICE)
Dec09 091016 76.60 77.22 75.39 76.99 +0.76 162,582 246,811 +3,340
Jan10 091016 77.24 77.88 76.13 77.69 +0.71 46,291 102,353 +3,059
Feb10 091016 77.91 78.51 76.88 78.35 +0.68 17,612 42,838 +2,297
Mar10 091016 78.49 79.08 77.45 78.98 +0.67 8,295 18,798 +447
Apr10 091016 79.13 79.61 78.08 79.59 +0.66 3,423 16,642 +103
May10 091016 79.74 80.31 78.71 80.20 +0.66 2,712 13,851 -382
Jun10 091016 80.31 80.87 79.29 80.77 +0.68 6,242 51,506 -533
Jul10 091016 80.96 81.27 79.96 81.27 +0.69 2,227 11,303 +308
Aug10 091016 80.57 81.71 80.57 81.71 +0.70 1,271 8,222 +401
Sep10 091016 81.65 82.12 81.65 82.12 +0.69 892 4,133 -59
Oct10 091016 81.37 82.52 81.19 82.52 +0.70 786 7,601 +114
Nov10 091016 82.83 82.83 82.83 82.83 +0.69 899 6,136 -137
Dec10 091016 82.65 83.30 81.74 83.15 +0.70 10,397 73,663 -842
Jan11 091016 83.47 83.47 83.47 83.47 +0.71 359 7,446 +272
Total Volume and Open Interest 269,697 700,453 -5,010
Gas Oil(ICE)
Nov09 091016 630.75 634.50 623.00 625.25 +9.25 50,414 80,903 -2,733
Dec09 091016 638.00 642.25 630.00 632.75 +9.50 49,788 126,858 +6,288
Jan10 091016 644.50 650.00 638.50 641.00 +9.50 15,183 64,280 +603
Feb10 091016 652.00 657.25 645.50 648.00 +9.50 2,266 29,271 +218
Mar10 091016 658.25 662.50 652.75 653.75 +9.00 1,852 31,173 -206
Apr10 091016 664.50 665.25 658.75 659.75 +8.75 1,058 16,350 +80
May10 091016 672.00 672.00 664.25 665.75 +9.00 1,565 16,450 +353
Jun10 091016 678.25 678.25 669.50 671.25 +9.00 3,952 45,293 +1,068
Jul10 091016 684.75 684.75 677.50 678.75 +8.75 379 12,955 -189
Aug10 091016 687.25 687.25 686.00 686.00 +8.75 166 12,265 +48
Total Volume and Open Interest 132,650 559,789 +7,217
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091016 1.840 1.850 1.826 1.848 -0.008 14 441 -13
Dec09 091016 1.780 1.810 1.761 1.794 +0.003 28 748 +12
Jan10 091016 1.760 1.783 1.760 1.764 -0.006 53 1,008 -3
Feb10 091016 1.755 1.755 1.755 1.755 +0.005 19 348 +9
Mar10 091016 1.755 1.765 1.750 1.755 +0.005 5 274 -5
Apr10 091016 1.730 1.750 1.730 1.750 +0.011 22 448 +10
May10 091016 1.746 1.746 1.746 1.746 +0.006 13 213 +1
Total Volume and Open Interest 206 5,320 +56
WTI Crude Oil(ICE)
Nov09 091016 77.93 78.77 76.80 78.53 +0.95 66,523 32,637 -3,198
Dec09 091016 78.39 79.20 77.33 79.02 +0.94 93,079 125,222 +4,714
Jan10 091016 78.91 79.62 77.85 79.50 +0.91 22,844 55,697 +6,178
Feb10 091016 79.43 80.07 78.47 80.04 +0.91 6,318 19,735 +110
Mar10 091016 79.76 80.55 78.97 80.50 +0.92 2,993 14,219 +376
Apr10 091016 80.11 80.90 79.47 80.90 +0.92 1,685 8,665 +427
May10 091016 80.51 81.29 79.87 81.29 +0.93 1,189 6,511 +25
Jun10 091016 80.91 81.71 80.28 81.67 +0.93 4,192 25,971 +443
Jul10 091016 81.18 81.97 80.83 81.97 +0.92 693 24,410 +14
Aug10 091016 81.13 82.22 81.13 82.22 +0.90 570 6,811 -36
Sep10 091016 81.51 82.49 81.51 82.49 +0.87 673 9,505 +142
Oct10 091016 82.79 82.79 82.79 82.79 +0.86 449 5,176 -8
Nov10 091016 83.13 83.13 83.13 83.13 +0.86 374 6,575 +17
Dec10 091016 82.91 83.55 82.02 83.47 +0.86 6,789 58,625 -581
Jan11 091016 83.66 83.66 83.66 83.66 +0.86 214 10,939 +0
Feb11 091016 83.83 83.83 83.83 83.83 +0.86 93 3,374 -5
Total Volume and Open Interest 213,618 490,501 +9,087
US Dollar Index(ICE)
Dec09 091016 75.565 76.080 75.470 75.770 +0.110 12,868 34,360 +400
Mar10 091016 76.250 76.250 76.035 76.070 +0.120 23 2,097 +4
Jun10 091016 76.350 76.350 76.350 76.350 +0.120 1 3 +0
Total Volume and Open Interest 12,892 36,460 +404
Australian Dollar(CME)
Dec09 091016 91.53 92.21 90.72 91.24 -0.24 75,896 116,346 -220
Mar10 091016 90.95 91.30 89.83 90.33 -0.25 243 948 +40
Jun10 091016 89.32 89.59 89.32 89.32 -0.27      
Total Volume and Open Interest 76,139 117,309 -180
British Pound(CME)
Dec09 091016 162.62 163.95 162.46 163.51 +0.88 165,320 107,395 -3,801
Mar10 091016 162.70 163.81 162.51 163.46 +0.87 25 218 +6
Jun10 091016 163.07 163.67 162.56 163.40 +0.84 0 116 +0
Total Volume and Open Interest 165,345 107,749 -3,795
Canadian Dollar(CME)
Dec09 091016 96.71 97.19 95.82 96.35 -0.42 77,445 106,026 +3,270
Mar10 091016 96.79 97.14 95.82 96.33 -0.41 801 2,036 +462
Jun10 091016 96.29 96.90 95.80 96.29 -0.40 8 363 +3
Sep10 091016 96.24 96.63 95.72 96.20 -0.40 12 393 +2
Total Volume and Open Interest 78,286 108,936 +3,751
Japanese Yen(CME)
Dec09 091016 110.43 110.52 109.53 110.08 -0.31 138,396 121,459 -2,712
Mar10 091016 110.15 110.55 109.65 110.17 -0.31 120 158 +7
Jun10 091016 110.31 110.62 110.00 110.31 -0.31 0 12 +0
Total Volume and Open Interest 138,516 121,650 -2,705
Swiss Franc(CME)
Dec09 091016 98.53 98.75 97.84 98.28 -0.21 48,466 53,972 -130
Mar10 091016 98.00 98.81 97.93 98.33 -0.23 1 79 +1
Jun10 091016 98.46 98.75 98.24 98.46 -0.21 0 5 +0
Total Volume and Open Interest 48,467 54,057 -129
EuroFX(CME)
Dec09 091016 149.35 149.65 148.46 148.97 -0.29 244,378 169,955 +3,031
Mar10 091016 149.47 149.53 148.38 148.87 -0.29 288 929 +12
Jun10 091016 148.59 149.27 148.55 148.78 -0.28 0 127 +0
Total Volume and Open Interest 244,666 171,018 +3,043
Mexican Peso(CME)
Oct09 091016 760.8 762.0 760.8 760.8 -1.2      
Nov09 091016 757.8 759.0 757.8 757.8 -1.2      
Total Volume and Open Interest 15,637 60,960 +1,432
Brazilian Real(CME)
Nov09 091016 584.15 586.90 584.15 584.15 -2.75      
Dec09 091016 580.80 581.00 580.55 581.00 -2.00 189 2,887 +11
Jan10 091016 577.65 580.40 577.65 577.65 -2.75      
Feb10 091016 574.75 577.50 574.75 574.75 -2.75      
Total Volume and Open Interest 189 2,889 +11
30-Year T-Bonds(CBOT)
Dec09 091016 118~260 119~240 118~200 119~180 +0~250 263,044 722,807 -8,756
Mar10 091016 118~100 119~020 118~050 118~300 +0~250 137 2,341 +8
Jun10 091016 117~190 117~190 116~260 117~190 +0~250 0 6 +0
Total Volume and Open Interest 263,181 725,154 -8,748
10-Year T-Notes(CBOT)
Dec09 091016 117~250 118~075 117~205 118~040 +0~115 1,019,743 1,232,254 -2,129
Mar10 091016 116~185 116~280 116~125 116~245 +0~120 183 14,510 +55
Jun10 091016 115~130 115~130 115~005 115~130 +0~125      
Total Volume and Open Interest 1,019,926 1,246,764 -2,074
5-Year T-Notes(CBOT)
Dec09 091016 115~111 116~007 115~090 115~126 +0~017 478,814 747,533 -12,295
Mar10 091016 114~086 114~086 114~069 114~086 +0~017 1,033 1,263 +1,009
Jun10 091016 113~046 113~046 113~029 113~046 +0~017      
Total Volume and Open Interest 479,847 748,796 -11,286
2 Year T-Notes(CBOT)
Dec09 091016 108~072 108~073 108~061 108~067 -0~004 307,786 934,494 +16,946
Mar10 091016 107~116 107~120 107~116 107~116 -0~004 150 13,871 +50
Jun10 091016 107~042 107~042 107~037 107~039 -0~002      
Total Volume and Open Interest 307,936 948,365 +16,996
Eurodollars(CME)
Dec09 091016 99.645 99.650 99.625 99.635 -0.010 132,055 1,004,709 +8,706
Mar10 091016 99.415 99.420 99.385 99.395 -0.015 204,918 1,012,529 +1,250
Jun10 091016 99.070 99.080 99.025 99.045 -0.020 236,305 892,715 +2,638
Sep10 091016 98.670 98.680 98.615 98.645 -0.020 243,917 706,706 +11,064
Dec10 091016 98.255 98.270 98.195 98.230 -0.025 354,849 855,509 -4,993
Mar11 091016 97.890 97.905 97.820 97.865 -0.020 257,096 518,579 -18,653
Jun11 091016 97.545 97.560 97.470 97.525 -0.015 232,043 504,465 +10,955
Sep11 091016 97.245 97.260 97.175 97.230 -0.005 195,703 352,335 +19,361
Dec11 091016 96.950 96.980 96.890 96.955 +0.010 102,284 228,593 +1,621
Mar12 091016 96.715 96.760 96.660 96.735 +0.020 77,894 166,862 -7,356
Jun12 091016 96.520 96.545 96.445 96.525 +0.030 58,764 143,577 -2,302
Sep12 091016 96.295 96.370 96.265 96.350 +0.035 43,745 97,395 -2,775
Dec12 091016 96.135 96.200 96.090 96.175 +0.040 20,715 54,072 -721
Mar13 091016 96.005 96.075 95.975 96.060 +0.050 13,436 54,163 -906
Jun13 091016 95.895 95.965 95.850 95.945 +0.060 9,001 39,878 +314
Sep13 091016 95.780 95.855 95.740 95.835 +0.070 8,006 48,911 +383
Dec13 091016 95.645 95.735 95.615 95.715 +0.080 3,851 28,139 +109
Mar14 091016 95.570 95.660 95.540 95.635 +0.085 3,873 27,913 +154
Total Volume and Open Interest 2,229,391 6,999,178 +19,818
30 Day Federal Funds(CBOT)
Oct09 091016 99.875 99.880 99.865 99.870 unch 2,570 46,837 +506
Nov09 091016 99.850 99.855 99.835 99.845 -0.005 7,314 63,632 -703
Dec09 091016 99.845 99.845 99.820 99.830 -0.010 2,035 60,817 -17
Jan10 091016 99.815 99.820 99.800 99.805 -0.005 3,546 60,263 -140
Feb10 091016 99.755 99.760 99.740 99.750 unch 7,657 69,656 +731
Mar10 091016 99.715 99.720 99.700 99.710 unch 6,320 36,448 +80
Total Volume and Open Interest 45,495 455,511 -333
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 091016 99.505 99.505 99.505 99.505 -0.005 0 2,130 +28
Mar10 091016 99.530 99.530 99.530 99.530 -0.005 0 614 -200
Jun10 091016 99.545 99.545 99.545 99.545 -0.005      
Sep10 091016 99.530 99.530 99.530 99.530 -0.005      
Dec10 091016 99.470 99.470 99.470 99.470 -0.005      
Mar11 091016 99.385 99.385 99.385 99.385 -0.005      
Jun11 091016 99.325 99.325 99.325 99.325 -0.005      
Sep11 091016 99.325 99.325 99.325 99.325 -0.005      
Dec11 091016 99.125 99.125 99.125 99.125 -0.005      
Mar12 091016 99.090 99.090 99.090 99.090 -0.005      
Total Volume and Open Interest 0 2,744 -172
3-Mth Euro-Yen(SGX)
Dec09 091016 99.50 99.50 99.50 99.50 0.00 451 3,408 +0
Mar10 091016 99.53 99.53 99.53 99.53 0.00 360 3,852 +0
Jun10 091016 99.54 99.54 99.54 99.54 0.00 0 2,019 +0
Sep10 091016 99.53 99.53 99.53 99.53 0.00 150 1,630 +0
Dec10 091016 99.46 99.46 99.46 99.46 -0.01 0 703 +0
Mar11 091016 99.38 99.38 99.38 99.38 -0.01 0 562 +0
Jun11 091016 99.32 99.32 99.32 99.32 0.00 0 52 +0
Sep11 091016 99.32 99.32 99.32 99.32 0.00 0 51 +0
Total Volume and Open Interest 961 13,749 +0
Japanese Gov't Bonds(SGX)
Dec09 091016 138.96 139.00 138.78 138.84 -0.12 1,926 16,195 -347
Mar10 091016 138.61 138.61 138.61 138.61 -0.12      
Jun10 091016 138.61 138.61 138.61 138.61 -0.12      
Total Volume and Open Interest 1,926 16,195 -347
Euro-Bund(EUREX)
Dec09 091016 121.25 121.58 121.06 121.46 +0.03 1,033,792 985,126 -5,384
Mar10 091016 120.98 121.30 120.92 121.22 +0.05 163 8,718 +141
Jun10 091016 120.30 120.86 120.15 120.86 +0.03 0 1 +0
Total Volume and Open Interest 1,033,955 993,845 -5,243
Euro-Bobl(EUREX)
Dec09 091016 115.08 115.29 115.03 115.23 -0.04 627,984 697,575 +40,648
Mar10 091016 114.83 115.02 114.83 115.02 -0.06 221 1,636 -1
Jun10 091016 114.53 114.53 114.53 114.53 -0.04      
Total Volume and Open Interest 628,205 699,211 +40,647
3-Mth Euribor(EUREX)
Dec09 091016 99.145 99.160 99.145 99.155 -0.005 36 12,706 +1
Mar10 091016 98.910 98.925 98.910 98.925 -0.015 146 6,531 +19
Jun10 091016 98.600 98.615 98.600 98.615 -0.030 589 5,270 +91
Total Volume and Open Interest 1,007 28,352 +90
Long Gilt(LIFFE)
Dec09 091016 118~24 118~27 118~04 118~20 -0~09 102,237 259,711 -4,298
Mar10 091016 117~01 117~01 117~01 117~01 -0~09 0 20 +0
Total Volume and Open Interest 102,237 259,731 -4,298
3-Mth Short Sterling(LIFFE)
Dec09 091016 99.40 99.41 99.39 99.39 -0.02 20,816 334,905 +3,773
Mar10 091016 99.14 99.17 99.11 99.15 -0.01 50,437 352,762 +2,401
Jun10 091016 98.70 98.72 98.63 98.70 -0.03 54,584 356,200 +4,044
Sep10 091016 98.20 98.23 98.12 98.19 -0.06 80,386 294,938 +460
Dec10 091016 97.74 97.74 97.63 97.69 -0.07 94,703 297,833 -1,700
Mar11 091016 97.30 97.32 97.21 97.27 -0.07 70,952 216,177 +4,049
Total Volume and Open Interest 480,931 2,339,496 +2,887
3-Mth Euribor(LIFFE)
Dec09 091016 99.145 99.165 99.145 99.155 -0.005 135,076 594,405 -619
Mar10 091016 98.930 98.935 98.900 98.925 -0.015 170,410 560,283 +8,742
Jun10 091016 98.600 98.625 98.585 98.615 -0.030 210,366 511,729 -2,671
Total Volume and Open Interest 1,182,368 3,129,331 +8,419
3-Mth Aus T-Bills(SFE)
Dec09 091016 95.67 95.67 95.60 95.64 -0.03 22,548 316,337 +9,892
Mar10 091016 95.04 95.05 94.94 94.97 -0.08 16,353 204,975 +1,957
Jun10 091016 94.66 94.66 94.54 94.58 -0.08 7,709 116,784 +4,519
Sep10 091016 94.39 94.39 94.25 94.30 -0.08 3,528 74,677 +800
Dec10 091016 94.16 94.18 94.02 94.09 -0.06 3,051 46,008 +1,466
Mar11 091016 94.00 94.01 93.90 93.94 -0.05 615 25,614 +303
Jun11 091016 93.84 93.88 93.79 93.81 -0.08 411 17,777 +186
Sep11 091016 93.79 93.79 93.69 93.73 -0.10 541 9,659 +92
Dec11 091016 93.63 93.65 93.63 93.65 -0.11 30 4,133 +20
Mar12 091016 93.56 93.60 93.56 93.60 -0.11 5 1,742 +0
Total Volume and Open Interest 54,796 818,290 +19,230
10-Year Aus T-Bonds(SFE)
Dec09 091016 94.37 94.42 94.33 94.36 -0.01 30,788 350,135 +705
Mar10 091016 94.36 94.36 94.36 94.36 -0.01      
Total Volume and Open Interest 30,788 350,135 +705
3-Year Aus T-Bonds(SFE)
Dec09 091016 94.69 94.71 94.60 94.64 -0.04 74,756 505,924 +6,810
Mar10 091016 94.64 94.64 94.64 94.64 -0.04      
Total Volume and Open Interest 74,756 505,924 +6,810
Gold(CMX)
Oct09 091016 1051.5 1056.2 1043.7 1050.7 +0.9 179 241 +33
Dec09 091016 1051.0 1057.9 1043.7 1051.5 +0.9 151,363 369,025 -423
Feb10 091016 1054.0 1058.8 1044.8 1052.7 +0.9 5,552 38,097 +1,306
Apr10 091016 1055.0 1060.2 1047.6 1053.8 +0.9 1,264 27,059 -386
Jun10 091016 1055.1 1059.7 1047.2 1055.0 +1.0 1,906 13,124 -211
Aug10 091016 1058.9 1060.7 1053.7 1056.5 +1.0 382 8,259 +303
Oct10 091016 1058.6 1058.6 1058.6 1058.6 +1.1 327 4,534 +0
Dec10 091016 1063.5 1066.6 1055.4 1061.0 +1.2 925 14,645 +76
Feb11 091016 1064.0 1064.0 1064.0 1064.0 +1.4 1 2,244 +0
Apr11 091016 1067.2 1067.2 1067.2 1067.2 +1.5 0 1,359 +0
Jun11 091016 1069.4 1070.8 1069.4 1070.8 +1.6 2 9,234 +2
Aug11 091016 1074.8 1074.8 1074.8 1074.8 +1.7 0 250 +0
Total Volume and Open Interest 162,299 511,391 +639
Silver(CMX)
Dec09 091016 1738.0 1758.0 1721.0 1742.0 +0.5 37,584 97,929 -1,029
Mar10 091016 1752.0 1757.0 1724.0 1745.2 +0.6 1,208 16,810 +92
May10 091016 1745.5 1750.0 1745.5 1747.0 +0.7 238 3,887 +147
Jul10 091016 1734.5 1758.0 1734.5 1748.8 +0.7 49 3,608 +15
Sep10 091016 1731.5 1750.8 1731.5 1750.8 +0.8 25 2,419 -25
Dec10 091016 1752.0 1759.0 1736.5 1754.1 +0.8 1,218 4,023 +532
Mar11 091016 1759.0 1759.0 1759.0 1759.0 +1.0 0 37 +0
Total Volume and Open Interest 41,549 136,698 -33
Platinum(NYMEX)
Oct09 091016 1340.0 1341.7 1340.0 1341.7 -6.8 1 71 -19
Jan10 091016 1358.5 1360.0 1341.1 1348.5 -7.0 3,091 31,619 -172
Apr10 091016 1361.3 1361.3 1349.6 1353.6 -6.9 31 485 +27
Total Volume and Open Interest 3,123 32,175 -164
Palladium(NYMEX)
Dec09 091016 326.80 330.95 326.00 330.65 +2.50 674 20,962 -39
Mar10 091016 327.55 331.40 327.55 331.40 +2.30 43 867 +9
Jun10 091016 332.90 332.90 332.90 332.90 +2.30 1 7 +1
Total Volume and Open Interest 718 21,836 -29
Copper(CMX)
Dec09 091016 286.30 287.50 281.00 284.55 -1.35 20,606 87,174 +30
Mar10 091016 287.50 288.65 282.60 286.10 -1.15 2,199 18,924 +673
May10 091016 284.55 286.65 283.65 286.65 -1.00 217 3,557 +49
Jul10 091016 284.70 286.75 283.25 286.75 -1.00 71 2,627 +11
Sep10 091016 286.45 286.45 286.45 286.45 -1.00 25 1,529 -15
Total Volume and Open Interest 23,644 123,664 +611
DJIA Index(CBOT)
Dec09 091016 9973 9995 9889 9924 -40 408 12,655 +55
Mar10 091016 9835 9866 9835 9866 -40 5 887 +5
Jun10 091016 9808 9848 9808 9808 -40      
Sep10 091016 9754 9794 9754 9754 -40      
Total Volume and Open Interest 413 13,542 +60
E-mini DJIA Index(CBOT)
Dec09 091016 9970 10004 9884 9924 -40 115,714 61,957 -443
Mar10 091016 9942 9942 9832 9866 -40 69 298 +16
Jun10 091016 9808 9808 9808 9808 -40 6 9 +6
Sep10 091016 9754 9754 9754 9754 -40      
Total Volume and Open Interest 115,789 62,264 -421
S & P 500(CME)
Dec09 091016 1090.50 1095.20 1077.50 1082.00 -7.80 21,143 380,429 -726
Mar10 091016 1077.30 1081.10 1073.10 1077.30 -7.80 102 4,366 +15
Jun10 091016 1073.20 1077.00 1069.00 1073.20 -7.80 0 180 +0
Sep10 091016 1070.20 1074.00 1066.00 1070.20 -7.80      
Total Volume and Open Interest 21,245 384,980 -711
S & P 500 E-Mini(Globex)
Dec09 091016 1090.25 1095.50 1077.50 1082.00 -7.75 1,839,117 2,356,006 +6,654
Mar10 091016 1085.25 1090.25 1073.00 1077.25 -7.75 1,465 10,552 +615
Total Volume and Open Interest 1,840,583 2,366,579 +7,269
NASDAQ 100(CME)
Dec09 091016 1748.00 1756.30 1724.00 1731.50 -17.00 488 19,955 -103
Mar10 091016 1734.00 1734.00 1729.50 1729.50 -17.00 0 5 +0
Jun10 091016 1728.50 1729.50 1728.50 1728.50 -17.00      
Total Volume and Open Interest 488 19,960 -103
NASDAQ 100 E-Mini(Globex)
Dec09 091016 1749.50 1758.00 1724.80 1731.50 -17.00 260,884 325,572 +6,866
Mar10 091016 1750.00 1755.80 1723.30 1729.50 -17.00 177 388 +50
Total Volume and Open Interest 261,061 325,961 +6,916
S & P Midcap 400(CME)
Dec09 091016 707.00 714.10 700.90 704.40 -7.60 13 2,467 -8
Mar10 091016 702.30 702.30 701.90 702.30 -7.60      
Jun10 091016 700.30 700.30 699.90 700.30 -7.60      
Total Volume and Open Interest 13 2,467 -8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091016 10310 10320 10170 10215 -110 8,041 30,867 +11
Mar10 091016 10240 10250 10240 10240 -110      
Total Volume and Open Interest 8,041 30,867 +11
Nikkei 225(SGX)
Dec09 091016 10235 10320 10200 10280 +35 94,341 164,161 +2,558
Mar10 091016 10315 10315 10315 10315 +60 101 840 +13
Jun10 091016 10315 10315 10315 10315 +30 0 341 +20
Total Volume and Open Interest 94,762 167,296 +3,057
CAC 40(EURONEXT)
Oct09 091016 3903.0 3908.5 3830.0 3846.0 -37.5 173,977 237,376 -153,922
Nov09 091016 3892.5 3894.5 3803.5 3813.5 -56.0 81,197 362,313 +49,359
Dec09 091016 3885.0 3885.0 3797.0 3806.5 -55.5 4,881 52,734 +3,294
Total Volume and Open Interest 260,055 654,132 -101,268
Hang Seng Index(HKFE)
Oct09 091016 22105 22177 21903 22003 unch 59,099 86,568 +550
Nov09 091016 22049 22120 21852 21945 -10 625 1,192 +155
Dec09 091016 22036 22113 21848 21940 -4 294 4,997 +154
Total Volume and Open Interest 60,055 93,041 +883
DAX(EUREX)
Dec09 091016 5865.0 5890.0 5732.5 5762.0 -74.5 135,970 170,282 -136
Mar10 091016 5879.0 5880.5 5744.5 5766.5 -74.0 410 9,937 +114
Jun10 091016 5880.0 5880.0 5776.0 5776.0 -73.0 20 1,063 +5
Total Volume and Open Interest 136,400 181,282 -17
FT-SE 100(EURONEXT)
Dec09 091016 5223.50 5245.00 5144.00 5177.00 -28.00 118,289 616,607 -5,075
Mar10 091016 5176.00 5190.00 5105.00 5129.00 -28.00 65 4,931 +243
Jun10 091016 5113.50 5113.50 5065.00 5086.00 -27.00 0 561 +0
Total Volume and Open Interest 118,354 622,099 -4,832
SPI 200(SFE)
Dec09 091016 4874.0 4888.0 4833.0 4850.0 -18.0 18,835 202,800 -145
Mar10 091016 4864.0 4864.0 4847.0 4847.0 -17.0 4 4,657 -1
Jun10 091016 4867.0 4867.0 4867.0 4867.0 -17.0 0 1,412 +0
Total Volume and Open Interest 18,885 209,613 -123
GSCI(CME)
Nov09 091016 503.95 510.50 503.00 510.40 +5.15 941 18,728 +559
Dec09 091016 516.00 516.00 510.00 516.00 +4.50 4 0 +0
Jan10 091016 518.50 518.50 513.00 518.50 +4.00      
Total Volume and Open Interest 945 18,728  
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