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 21, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091021 982.00 1015.00 977.25 1008.50 +26.00 97,505 147,691 -13,349
Jan10 091021 984.00 1016.25 979.75 1009.75 +24.50 37,478 163,535 +1,293
Mar10 091021 985.50 1014.50 981.25 1008.00 +21.75 9,755 51,155 +1,347
May10 091021 980.50 1007.50 977.00 1001.50 +20.50 4,287 28,457 +401
Jul10 091021 977.75 1007.50 976.25 1000.50 +20.00 6,935 36,349 -117
Aug10 091021 1001.50 1001.50 978.25 997.00 +18.75 292 1,146 +146
Sep10 091021 970.00 990.00 970.00 990.00 +16.00 302 211 -28
Nov10 091021 974.25 996.00 969.75 989.50 +14.50 3,071 43,227 +180
Jan11 091021 992.00 1000.00 980.50 995.00 +14.50 20 268 +4
Mar11 091021 997.00 997.00 982.50 997.00 +14.50 1 74 +1
May11 091021 998.00 998.00 985.00 998.00 +13.00 25 27 +19
Jul11 091021 999.50 999.50 986.00 999.50 +13.50 7 16 -3
Aug11 091021 997.00 997.00 985.00 997.00 +12.00      
Sep11 091021 988.00 988.00 978.00 988.00 +10.00 0 1 +0
Total Volume and Open Interest 159,695 473,394 -10,098
Soybean Meal(CBOT)
Dec09 091021 293.00 302.70 292.20 298.70 +6.20 32,143 73,993 -3,223
Jan10 091021 288.00 296.00 287.30 292.00 +4.80 5,545 17,144 -25
Mar10 091021 285.10 291.90 284.10 287.70 +3.40 4,705 16,216 +1,008
May10 091021 283.00 287.90 280.90 283.70 +2.50 3,270 13,424 -106
Jul10 091021 281.30 287.40 280.80 283.40 +2.60 1,450 13,244 +18
Aug10 091021 281.70 287.00 281.00 282.90 +2.50 199 3,205 +13
Sep10 091021 281.80 285.40 279.50 281.40 +1.90 157 2,918 +62
Oct10 091021 279.90 284.00 279.30 279.30 +1.00 84 2,273 +2
Dec10 091021 278.70 283.60 278.70 279.70 +0.90 1,253 7,383 +45
Jan11 091021 284.00 285.00 280.20 280.20 +0.90 0 400 +0
Total Volume and Open Interest 48,806 150,422 -2,206
Soybean Oil(CBOT)
Dec09 091021 37.47 38.76 37.12 38.56 +1.09 38,620 108,900 -1,084
Jan10 091021 37.90 39.18 37.56 39.01 +1.10 10,908 71,595 +2,161
Mar10 091021 38.13 39.51 37.93 39.35 +1.11 5,720 24,777 +77
May10 091021 38.45 39.73 38.28 39.59 +1.10 3,834 12,110 +1,312
Jul10 091021 38.70 39.99 38.55 39.83 +1.09 1,848 11,929 -176
Aug10 091021 39.18 40.10 39.10 39.94 +1.08 142 1,015 -83
Sep10 091021 39.99 40.20 39.15 40.05 +1.08 9 952 +3
Oct10 091021 40.13 40.35 39.85 40.15 +1.08 16 586 +10
Dec10 091021 39.11 40.46 39.11 40.36 +1.09 606 9,540 -43
Jan11 091021 40.50 40.50 39.37 40.50 +1.13 0 7 +0
Total Volume and Open Interest 61,703 241,416 +2,177
Canola(WCE)
Nov09 091021 393.1 401.8 392.3 399.7 +3.2 8,862 31,264 -5,383
Jan10 091021 403.0 408.4 398.5 406.0 +3.0 10,965 63,135 +1,134
Mar10 091021 404.5 413.7 404.4 411.7 +3.3 396 5,517 -199
May10 091021 407.9 417.2 407.9 415.2 +3.8 194 1,464 -10
Jul10 091021 414.9 420.8 414.9 418.0 +1.3 56 1,200 +3
Total Volume and Open Interest 20,482 102,826 -4,451
Corn(CBOT)
Dec09 091021 384.25 403.75 381.25 398.25 +13.75 110,048 526,187 -3,266
Mar10 091021 396.25 415.00 393.25 410.00 +13.25 27,271 183,627 -574
May10 091021 405.00 423.25 405.00 418.50 +13.00 3,163 40,645 -30
Jul10 091021 412.75 430.50 410.00 425.75 +12.75 8,704 62,507 +1,163
Sep10 091021 418.50 432.50 418.50 428.25 +10.50 1,729 16,394 +15
Dec10 091021 422.75 435.50 420.00 431.25 +7.75 9,388 97,146 -91
Mar11 091021 433.00 442.25 433.00 440.00 +7.00 252 4,630 +88
May11 091021 446.00 448.25 439.00 444.75 +5.75 20 556 +0
Jul11 091021 446.00 455.00 445.50 452.25 +6.75 145 1,969 +134
Sep11 091021 441.25 443.75 434.50 443.75 +9.25 0 281 +0
Total Volume and Open Interest 160,912 941,351 -2,513
Wheat(CBOT)
Dec09 091021 517.75 548.50 514.50 542.50 +25.00 45,349 191,113 -1,191
Mar10 091021 535.50 565.50 532.50 560.25 +24.75 11,335 57,157 +149
May10 091021 547.00 576.50 544.25 571.25 +23.75 2,330 9,157 +342
Jul10 091021 559.50 586.00 555.00 580.00 +22.00 5,889 45,028 -641
Sep10 091021 570.25 592.50 570.00 590.00 +21.50 275 1,400 -97
Dec10 091021 595.50 619.25 590.25 613.75 +19.75 1,395 23,957 +337
Total Volume and Open Interest 66,607 330,143 -1,075
Wheat(KCBT)
Dec09 091021 526.00 553.25 523.25 546.00 +20.25 10,377 53,040 -1,497
Mar10 091021 541.00 568.00 539.00 561.00 +20.00 2,062 26,184 +371
May10 091021 556.50 579.25 554.50 572.50 +20.00 424 5,048 -139
Jul10 091021 563.75 590.75 563.75 583.75 +19.75 920 20,958 +37
Sep10 091021 577.75 601.75 577.75 595.25 +19.50 59 1,314 +8
Dec10 091021 596.00 620.00 592.00 613.00 +19.50 815 17,955 +269
Total Volume and Open Interest 14,665 124,893 -948
Wheat(MGE)
Dec09 091021 535.50 560.50 533.50 553.25 +18.00 3,555 17,284 -607
Mar10 091021 552.00 576.25 551.00 569.50 +18.25 722 9,722 +199
May10 091021 563.25 588.50 563.00 581.75 +18.50 127 3,553 -4
Jul10 091021 578.50 600.25 574.50 593.25 +19.25 887 7,709 +258
Sep10 091021 585.00 611.00 585.00 605.00 +19.25 401 2,155 +146
Total Volume and Open Interest 5,908 43,806 +88
Oats(CBOT)
Dec09 091021 258.00 267.00 254.50 263.00 +4.00 850 8,630 +81
Mar10 091021 269.75 279.25 269.75 275.75 +4.00 230 5,355 +158
May10 091021 283.50 283.50 279.50 283.50 +4.00 0 33 +0
Jul10 091021 293.75 293.75 290.00 292.00 +4.50 0 5 +0
Total Volume and Open Interest 1,098 14,074 +250
Rough Rice(CBOT)
Nov09 091021 13.48 13.79 13.48 13.60 +0.04 826 4,231 -343
Jan10 091021 13.81 14.02 13.73 13.85 +0.04 916 5,002 +345
Mar10 091021 14.02 14.23 14.02 14.09 +0.07 30 1,877 +5
May10 091021 14.31 14.31 14.27 14.31 +0.05 1 370 +0
Total Volume and Open Interest 1,785 12,486 +13
Live Cattle(CME)
Oct09 091021 85.700 86.750 85.500 86.600 +1.700 2,898 4,495 -1,583
Dec09 091021 86.800 87.300 86.700 87.080 +0.930 15,688 127,056 +894
Feb10 091021 87.050 87.480 86.980 87.430 +0.930 6,919 62,618 +799
Apr10 091021 89.100 89.480 88.950 89.385 +0.805 3,609 43,107 +676
Jun10 091021 86.100 86.535 85.950 86.385 +0.805 779 17,063 +120
Aug10 091021 86.250 86.480 86.080 86.330 +0.380 628 3,895 +42
Total Volume and Open Interest 30,605 262,422 +950
Feeder Cattle(CME)
Oct09 091021 94.800 94.900 94.200 94.500 +0.250 711 1,729 -300
Nov09 091021 95.700 96.550 95.600 96.230 +1.030 1,856 8,316 -512
Jan10 091021 96.100 97.000 96.050 96.730 +1.080 2,039 11,108 +921
Mar10 091021 96.730 97.400 96.600 97.150 +0.850 241 3,090 +49
Apr10 091021 97.700 98.450 97.500 98.050 +0.650 43 648 +8
May10 091021 98.800 99.000 98.300 98.885 +0.685 49 1,227 -2
Aug10 091021 99.500 99.900 99.500 99.900 +0.650 5 303 +3
Total Volume and Open Interest 4,944 26,423 +167
Lean Hogs(CME)
Dec09 091021 53.200 54.050 52.985 53.680 +0.800 19,982 71,970 -766
Feb10 091021 59.800 60.900 59.800 60.600 +0.850 4,228 34,486 +406
Apr10 091021 65.080 65.750 64.930 65.430 +0.730 1,364 21,194 +200
May10 091021 70.475 70.950 70.430 70.950 +0.650 32 1,184 -13
Jun10 091021 73.330 74.150 73.250 74.035 +0.810 691 13,001 -93
Jul10 091021 73.000 73.950 73.000 73.600 +0.950 252 3,931 +55
Aug10 091021 72.400 73.150 72.400 73.000 +0.525 128 2,941 +29
Oct10 091021 65.930 66.080 65.500 65.930 +0.230 902 2,035 +490
Total Volume and Open Interest 27,687 152,045 +398
Class III Milk(CME)
Oct09 091021 12.75 12.77 12.74 12.75 -0.01 130 3,630 -19
Nov09 091021 13.85 13.98 13.77 13.78 -0.10 391 4,065 +103
Dec09 091021 14.76 14.77 14.60 14.64 -0.01 299 4,748 +104
Jan10 091021 14.70 14.80 14.65 14.67 -0.03 175 2,323 +0
Feb10 091021 14.76 14.85 14.70 14.74 -0.01 141 1,551 +20
Total Volume and Open Interest 1,682 24,338 +328
Cocoa(ICE)
Dec09 091021 3345 3387 3324 3384 +51 7,151 55,039 +1,303
Mar10 091021 3360 3413 3355 3411 +50 2,010 39,133 -168
May10 091021 3389 3420 3381 3419 +48 300 15,031 +103
Jul10 091021 3390 3415 3389 3414 +41 33 5,376 +25
Sep10 091021 3378 3414 3378 3412 +43 75 3,832 +39
Dec10 091021 3384 3408 3384 3408 +38 11 3,236 +9
Mar11 091021 3377 3401 3369 3401 +40 38 6,890 +8
Total Volume and Open Interest 9,618 134,993 +1,319
Coffee "C"(ICE)
Dec09 091021 141.85 144.40 140.00 144.30 +2.50 9,384 73,022 +747
Mar10 091021 144.00 147.00 142.75 146.90 +2.45 1,276 26,406 +421
May10 091021 146.15 148.55 144.40 148.55 +2.40 427 11,195 +310
Jul10 091021 147.45 150.05 147.45 150.05 +2.40 376 3,888 +113
Sep10 091021 148.90 151.50 148.75 151.50 +2.40 315 4,006 +47
Dec10 091021 151.25 153.75 151.10 153.75 +2.30 196 2,917 +107
Total Volume and Open Interest 11,993 122,452 +1,747
Orange Juice(ICE)
Nov09 091021 116.75 118.20 115.95 117.00 +0.50 1,261 8,778 -676
Jan10 091021 120.15 121.60 119.70 120.75 +0.80 1,280 12,846 +758
Mar10 091021 123.50 124.50 122.85 123.95 +0.80 264 5,003 +34
May10 091021 126.55 127.35 126.30 126.90 +0.95 7 2,356 +0
Jul10 091021 130.00 130.25 129.95 129.95 +1.00 0 433 +0
Sep10 091021 132.60 132.60 132.60 132.60 +1.00 0 332 +0
Total Volume and Open Interest 2,812 29,931 +116
Sugar #11(ICE)
Mar10 091021 23.79 24.22 23.57 24.04 +0.45 46,119 369,787 +1,387
May10 091021 22.55 23.10 22.49 22.98 +0.51 12,797 94,013 +234
Jul10 091021 21.14 21.61 21.06 21.49 +0.46 7,956 121,171 -895
Oct10 091021 20.25 20.58 20.13 20.53 +0.40 1,726 85,495 +59
Mar11 091021 19.66 20.00 19.66 19.93 +0.31 1,030 48,256 +114
Total Volume and Open Interest 70,562 774,878 +677
London Cocoa(LCE)
Dec09 091021 2137 2154 2127 2149 +6 6,771 56,957 -36
Mar10 091021 2169 2184 2158 2178 +7 3,319 36,595 +264
May10 091021 2195 2206 2182 2203 +8 1,586 44,493 -204
Jul10 091021 2120 2136 2120 2135 +6 1,791 13,144 +1,259
Sep10 091021 2114 2122 2108 2121 +5 404 4,787 +207
Dec10 091021 2098 2112 2094 2112 +6 5 1,338 +0
Mar11 091021 2085 2095 2078 2094 -2 283 6,160 -283
Total Volume and Open Interest 8,822 152,651 +0
London Sugar(LCE)
Dec09 091021 595.70 601.00 594.00 598.60 +7.40 4,461 18,493 -991
Mar10 091021 610.60 619.00 608.90 616.50 +10.30 2,490 31,691 +140
May10 091021 594.60 600.80 591.10 600.80 +11.70 186 9,299 +20
Aug10 091021 569.00 573.40 565.10 572.40 +9.20 98 7,973 +40
Oct10 091021 538.50 541.50 534.50 541.40 +8.10 70 4,271 +18
Total Volume and Open Interest 7,307 72,604 -773
Cotton(ICE)
Dec09 091021 67.30 68.48 66.87 68.38 +1.15 11,086 115,794 +549
Mar10 091021 69.60 70.65 69.25 70.61 +1.00 2,841 40,683 +700
May10 091021 70.91 72.00 70.91 71.94 +0.92 154 3,392 +5
Jul10 091021 72.16 73.01 72.15 73.01 +0.62 696 8,369 -1
Oct10 091021 73.61 73.61 73.61 73.61 +0.66 25 71 -9
Dec10 091021 73.00 74.16 73.00 74.16 +0.66 343 5,187 +172
Total Volume and Open Interest 15,145 173,639 +1,416
Lumber(CME)
Nov09 091021 175.3 176.4 172.6 174.9 -0.1 376 2,420 +10
Jan10 091021 195.2 196.0 192.4 194.7 -0.5 382 6,152 +109
Mar10 091021 214.2 215.7 212.1 213.5 -2.1 115 493 +59
May10 091021 223.5 224.0 222.1 224.0 +1.0 0 42 +0
Total Volume and Open Interest 873 9,123 +178
Crude Oil(NYM)
Dec09 091021 78.69 82.00 77.64 81.37 +2.25 320,697 351,895 -15,907
Jan10 091021 79.24 82.58 78.32 81.96 +2.28 66,876 141,526 -2,098
Feb10 091021 79.81 83.19 79.00 82.58 +2.32 22,559 57,617 +1,812
Mar10 091021 80.39 83.60 79.59 83.06 +2.32 13,961 42,493 -364
Apr10 091021 80.51 84.09 80.51 83.47 +2.31 7,491 19,690 -42
May10 091021 82.32 84.42 82.32 83.87 +2.31 6,473 18,941 -728
Jun10 091021 81.90 84.84 81.00 84.26 +2.30 16,177 93,566 -1,335
Jul10 091021 82.27 85.12 82.27 84.56 +2.29 4,167 32,482 -1,012
Aug10 091021 83.24 84.95 83.24 84.81 +2.28 2,257 12,170 -687
Sep10 091021 82.85 85.36 82.83 85.08 +2.27 2,678 22,634 +307
Oct10 091021 84.10 85.71 84.10 85.39 +2.27 1,386 13,731 +43
Nov10 091021 84.50 85.91 84.50 85.73 +2.26 1,366 15,383 -262
Dec10 091021 83.51 86.65 82.76 86.07 +2.25 14,194 113,524 -1,293
Jan11 091021 86.25 86.25 86.25 86.25 +2.24 398 13,956 +57
Feb11 091021 86.41 86.41 86.41 86.41 +2.23 211 6,980 +22
Mar11 091021 86.57 86.57 86.57 86.57 +2.23 112 5,490 -3
Total Volume and Open Interest 489,293 1,180,121 -51,463
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091019 78.850 79.650 78.100 79.600 +1.075 9,026 4,656 +226
Dec09 091021 78.700 82.000 77.650 81.375 +2.250 9,015 4,621 +7
Jan10 091021 79.225 82.550 78.350 81.950 +2.275 130 494 +12
Feb10 091021 80.200 82.575 78.950 82.575 +2.325 12 228 +8
Mar10 091021 83.050 83.050 83.050 83.050 +2.300 0 134 +0
Apr10 091021 83.475 83.475 83.475 83.475 +2.325 0 2 +0
May10 091021 83.875 83.875 83.875 83.875 +2.325 0 3 +0
Jun10 091021 81.300 84.250 81.300 84.250 +2.300 0 10 +0
Jul10 091021 84.550 84.550 84.550 84.550 +2.275 0 7 +0
Total Volume and Open Interest 9,157 5,582 +27
Heating Oil(NYM)
Nov09 091021 203.90 212.89 202.09 210.53 +5.80 22,946 35,057 -2,425
Dec09 091021 207.00 215.78 205.05 213.46 +5.76 33,037 80,834 +4,453
Jan10 091021 210.68 218.73 208.58 216.54 +5.64 8,459 50,168 +709
Feb10 091021 211.38 220.48 210.35 218.56 +5.49 5,411 21,813 +779
Mar10 091021 213.16 221.83 212.02 219.68 +5.34 3,004 17,662 +109
Apr10 091021 214.20 221.22 214.20 220.13 +5.25 1,760 12,054 -37
May10 091021 215.30 223.03 215.30 220.78 +5.15 2,241 12,113 -75
Jun10 091021 215.26 223.50 215.26 221.63 +5.05 3,848 23,295 -295
Jul10 091021 219.95 223.38 219.95 223.38 +5.05 419 7,370 -96
Aug10 091021 218.13 225.58 218.13 225.58 +5.05 160 3,061 -79
Sep10 091021 227.98 227.98 227.98 227.98 +5.10 37 5,986 -1
Oct10 091021 232.40 232.40 230.28 230.28 +5.15 33 2,287 +1
Total Volume and Open Interest 83,902 317,600 +2,823
Gasoline(NYMEX)
Nov09 091021 197.02 207.51 195.37 205.43 +6.66 26,185 39,108 -4,221
Dec09 091021 198.82 208.66 196.50 206.54 +6.54 28,938 82,394 +1,756
Jan10 091021 200.40 210.80 198.74 208.75 +6.48 9,289 41,175 +1,033
Feb10 091021 201.65 212.90 201.65 210.93 +6.45 2,898 15,671 +835
Mar10 091021 205.50 214.90 205.46 213.10 +6.41 1,805 15,768 +417
Apr10 091021 216.04 227.02 216.04 225.17 +6.36 2,003 10,447 +13
May10 091021 221.55 226.40 221.50 225.67 +6.31 1,011 5,728 -304
Jun10 091021 219.40 227.30 219.40 225.87 +6.26 870 6,617 -182
Jul10 091021 221.60 225.72 221.60 225.72 +6.13 370 2,319 -73
Aug10 091021 225.37 225.37 225.27 225.37 +6.03 143 2,433 +21
Total Volume and Open Interest 74,714 233,277 -447
e-miNY RBOB Gasoline(NYM)
Nov09 091021 205.43 205.43 205.43 205.43 +6.66 0 5 +0
Dec09 091021 206.54 206.54 206.54 206.54 +6.54 0 5 +0
Jan10 091021 208.75 208.75 208.75 208.75 +6.48      
Feb10 091021 210.93 210.93 210.93 210.93 +6.45      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov09 091021 5.172 5.318 5.070 5.100 -0.061 151,129 63,566 -10,795
Dec09 091021 5.944 5.989 5.762 5.793 -0.142 84,093 126,758 -2,907
Jan10 091021 6.204 6.266 6.054 6.078 -0.145 29,555 110,471 -1,786
Feb10 091021 6.281 6.300 6.126 6.140 -0.130 6,671 38,422 +568
Mar10 091021 6.220 6.242 6.056 6.067 -0.125 7,461 62,185 +307
Apr10 091021 6.180 6.180 6.020 6.037 -0.107 9,336 43,154 +579
May10 091021 6.177 6.200 6.066 6.073 -0.104 3,272 27,580 +1,400
Jun10 091021 6.250 6.258 6.118 6.133 -0.102 1,871 16,269 +438
Jul10 091021 6.290 6.330 6.199 6.213 -0.101 1,988 14,431 +462
Aug10 091021 6.332 6.402 6.280 6.286 -0.098 1,038 12,599 +119
Sep10 091021 6.396 6.452 6.330 6.337 -0.101 1,808 12,729 +390
Oct10 091021 6.604 6.610 6.485 6.492 -0.099 2,819 31,163 +216
Nov10 091021 6.875 6.964 6.838 6.847 -0.094 754 7,712 +276
Dec10 091021 7.304 7.304 7.179 7.192 -0.094 387 17,638 +23
Jan11 091021 7.473 7.496 7.401 7.412 -0.094 690 10,257 -133
Feb11 091021 7.425 7.500 7.380 7.392 -0.094 131 5,835 -38
Total Volume and Open Interest 304,363 718,827 -10,629
Brent Crude Oil(ICE)
Dec09 091021 76.92 80.26 76.04 79.69 +2.45 137,123 239,313 -2,572
Jan10 091021 77.65 81.00 76.79 80.45 +2.47 51,120 111,332 +5,366
Feb10 091021 78.16 81.66 77.54 81.15 +2.49 21,729 47,063 +2,181
Mar10 091021 79.16 82.28 78.14 81.78 +2.49 9,770 17,740 -121
Apr10 091021 79.77 82.88 78.77 82.38 +2.48 5,795 16,378 -706
May10 091021 80.37 83.47 79.40 82.97 +2.47 5,179 13,212 -184
Jun10 091021 80.94 84.02 79.99 83.53 +2.46 7,783 52,079 -621
Jul10 091021 81.09 84.20 80.75 84.04 +2.45 1,648 11,439 +82
Aug10 091021 81.45 84.62 81.20 84.49 +2.45 1,041 8,253 +76
Sep10 091021 81.80 84.94 81.80 84.94 +2.45 1,407 4,561 +203
Oct10 091021 84.00 85.35 84.00 85.35 +2.45 2,201 8,895 +936
Nov10 091021 85.66 85.66 85.66 85.66 +2.44 1,272 6,460 +343
Dec10 091021 83.28 86.47 82.50 85.97 +2.44 8,747 73,387 -1,456
Jan11 091021 86.28 86.28 86.28 86.28 +2.44 140 7,541 +66
Total Volume and Open Interest 258,188 703,837 +3,562
Gas Oil(ICE)
Nov09 091021 636.25 664.25 631.50 649.00 +11.50 49,334 88,464 -1,113
Dec09 091021 643.50 670.25 638.25 655.50 +10.75 61,859 124,320 +1,631
Jan10 091021 651.50 678.00 646.50 663.50 +10.50 18,775 70,391 -33
Feb10 091021 657.50 683.50 653.75 669.75 +10.00 3,058 29,243 -357
Mar10 091021 662.75 688.00 658.25 675.25 +9.75 1,528 30,808 -33
Apr10 091021 668.50 691.50 664.00 681.00 +9.75 1,620 15,759 -286
May10 091021 673.25 696.00 670.00 686.50 +9.50 1,595 16,081 +287
Jun10 091021 682.25 702.50 675.00 692.00 +9.75 4,617 43,594 -1,539
Jul10 091021 684.75 701.00 682.50 699.00 +9.50 1,603 13,478 +413
Aug10 091021 691.75 707.75 689.50 706.00 +9.50 508 12,922 +246
Total Volume and Open Interest 148,737 568,202 -1,202
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091021 1.980 1.984 1.970 1.981 +0.058 62 386 -22
Dec09 091021 1.919 1.929 1.901 1.922 +0.045 18 748 -5
Jan10 091021 1.900 1.900 1.880 1.898 +0.032 18 1,045 +7
Feb10 091021 1.862 1.879 1.860 1.870 +0.048 47 364 +10
Mar10 091021 1.865 1.875 1.865 1.871 +0.048 44 273 -7
Apr10 091021 1.851 1.875 1.851 1.865 +0.045 47 407 -31
May10 091021 1.855 1.855 1.855 1.855 +0.047 15 227 +5
Total Volume and Open Interest 305 5,413 -5
WTI Crude Oil(ICE)
Dec09 091021 78.80 82.01 77.60 81.37 +2.25 78,180 128,639 -124
Jan10 091021 79.30 82.58 78.25 81.96 +2.28 27,929 55,075 -1,622
Feb10 091021 79.79 83.18 79.05 82.58 +2.32 7,259 23,274 +653
Mar10 091021 79.92 83.30 79.63 83.06 +2.32 4,182 15,351 +265
Apr10 091021 80.88 83.49 80.08 83.47 +2.31 2,176 9,276 +239
May10 091021 81.28 84.10 80.50 83.87 +2.31 1,763 6,642 -277
Jun10 091021 81.67 84.80 80.91 84.26 +2.30 3,645 27,958 +930
Jul10 091021 81.69 84.82 81.47 84.56 +2.29 1,227 23,993 -923
Aug10 091021 81.86 85.42 81.74 84.81 +2.28 578 6,747 -152
Sep10 091021 85.08 85.08 85.08 85.08 +2.27 595 9,498 -49
Oct10 091021 85.39 85.39 85.39 85.39 +2.27 516 5,277 +11
Nov10 091021 85.73 85.73 85.73 85.73 +2.26 662 6,753 +33
Dec10 091021 83.20 86.66 82.82 86.07 +2.25 6,247 59,261 -1,064
Jan11 091021 86.25 86.25 86.25 86.25 +2.24 266 10,899 -12
Feb11 091021 86.41 86.41 86.41 86.41 +2.23 8 3,374 +0
Mar11 091021 86.57 86.57 86.57 86.57 +2.23 0 2,949 +0
Total Volume and Open Interest 137,130 467,656 -2,341
US Dollar Index(ICE)
Dec09 091021 75.725 75.895 75.085 75.110 -0.620 12,412 34,487 -187
Mar10 091021 75.840 76.000 75.390 75.440 -0.590 15 2,129 +0
Jun10 091021 75.720 75.720 75.720 75.720 -0.590 0 3 +0
Total Volume and Open Interest 12,427 36,619 -187
Australian Dollar(CME)
Dec09 091021 91.89 92.82 91.46 92.65 +0.91 79,400 119,619 +5,002
Mar10 091021 90.80 91.87 90.62 91.74 +0.90 34 998 -1
Jun10 091021 90.71 90.71 89.84 90.71 +0.87 0 5 +0
Total Volume and Open Interest 79,434 120,637 +5,001
British Pound(CME)
Dec09 091021 163.77 166.33 163.42 166.31 +2.78 124,917 102,422 +1,841
Mar10 091021 164.55 166.23 163.39 166.23 +2.75 223 260 +26
Jun10 091021 165.70 166.13 163.41 166.13 +2.72 1 116 +0
Total Volume and Open Interest 125,141 102,818 +1,867
Canadian Dollar(CME)
Dec09 091021 95.27 96.36 94.47 96.26 +1.07 94,339 108,197 -2,102
Mar10 091021 95.11 96.34 94.49 96.25 +1.07 539 2,227 +230
Jun10 091021 95.53 96.29 94.49 96.24 +1.08 9 348 +6
Sep10 091021 94.90 96.26 94.56 96.19 +1.08 10 395 +2
Total Volume and Open Interest 94,905 111,287 -1,867
Japanese Yen(CME)
Dec09 091021 110.33 110.55 109.58 109.88 -0.42 89,575 120,385 +1,441
Mar10 091021 110.00 110.57 109.69 109.96 -0.42 88 211 +55
Jun10 091021 110.09 110.61 110.02 110.09 -0.42 0 12 +0
Total Volume and Open Interest 89,663 120,629 +1,496
Swiss Franc(CME)
Dec09 091021 98.79 99.69 98.50 99.57 +0.81 46,327 54,650 -1,080
Mar10 091021 99.39 99.71 98.65 99.63 +0.81 5 90 +3
Jun10 091021 99.73 99.73 98.92 99.73 +0.81 0 5 +0
Total Volume and Open Interest 46,332 54,746 -1,077
EuroFX(CME)
Dec09 091021 149.35 150.45 148.86 150.34 +1.09 252,680 167,737 -1,403
Mar10 091021 149.22 150.35 148.82 150.25 +1.09 288 1,090 +106
Jun10 091021 149.90 150.15 148.84 150.15 +1.09 1 132 +1
Total Volume and Open Interest 252,969 168,966 -1,296
Mexican Peso(CME)
Nov09 091021 769.5 769.5 762.8 769.5 +6.8      
Dec09 091021 761.2 771.2 758.2 769.0 +6.8 33,056 81,380 +6,905
Total Volume and Open Interest 33,056 83,524 +6,905
Brazilian Real(CME)
Nov09 091021 579.30 579.30 571.80 579.30 +7.50      
Dec09 091021 564.00 575.00 564.00 574.80 +6.80 702 2,229 -657
Jan10 091021 572.55 572.55 565.20 572.55 +7.35      
Feb10 091021 569.55 569.55 562.15 569.55 +7.40      
Total Volume and Open Interest 703 2,233 -656
30-Year T-Bonds(CBOT)
Dec09 091021 120~180 120~270 119~160 119~250 -0~280 214,080 725,986 +6,605
Mar10 091021 119~150 120~020 119~000 119~050 -0~290 193 2,432 +41
Jun10 091021 117~240 118~210 117~240 117~240 -0~290 1 8 +1
Total Volume and Open Interest 214,274 728,426 +6,647
10-Year T-Notes(CBOT)
Dec09 091021 118~195 118~235 117~285 118~005 -0~200 755,302 1,258,928 +19,006
Mar10 091021 116~265 117~095 116~215 116~215 -0~200 38 14,768 +25
Jun10 091021 115~105 115~305 115~105 115~105 -0~200      
Total Volume and Open Interest 755,340 1,273,696 +19,031
5-Year T-Notes(CBOT)
Dec09 091021 116~041 116~051 115~113 115~117 -0~056 386,859 765,545 +17,457
Mar10 091021 114~079 115~007 114~079 114~079 -0~056 4 1,265 +2
Jun10 091021 113~041 113~097 113~041 113~041 -0~056      
Total Volume and Open Interest 386,863 766,810 +17,459
2 Year T-Notes(CBOT)
Dec09 091021 108~080 108~082 108~065 108~066 -0~015 217,660 978,845 +16,195
Mar10 091021 107~115 108~005 107~115 107~117 -0~016 152 14,158 +151
Jun10 091021 107~041 107~059 107~041 107~041 -0~018 1,100 6,130 +1,100
Total Volume and Open Interest 218,912 999,133 +17,446
Eurodollars(CME)
Dec09 091021 99.640 99.650 99.640 99.645 +0.005 97,402 1,014,160 +8,696
Mar10 091021 99.435 99.435 99.415 99.430 unch 188,128 1,042,571 +22,275
Jun10 091021 99.125 99.125 99.080 99.095 -0.025 225,307 895,560 +12,249
Sep10 091021 98.755 98.760 98.690 98.705 -0.050 208,154 687,602 -804
Dec10 091021 98.365 98.375 98.280 98.295 -0.070 306,165 854,208 +9,207
Mar11 091021 98.015 98.025 97.915 97.935 -0.080 243,735 524,200 +31,957
Jun11 091021 97.675 97.680 97.570 97.595 -0.080 160,474 505,527 +6,736
Sep11 091021 97.370 97.380 97.270 97.295 -0.080 116,129 361,867 +9,772
Dec11 091021 97.090 97.095 96.990 97.015 -0.075 52,519 229,574 -1,074
Mar12 091021 96.865 96.870 96.765 96.790 -0.070 41,985 167,917 +1,327
Jun12 091021 96.650 96.655 96.545 96.575 -0.070 35,791 144,495 +2,241
Sep12 091021 96.475 96.475 96.360 96.390 -0.075 26,655 93,380 +1,005
Dec12 091021 96.290 96.295 96.180 96.210 -0.080 9,834 53,406 -13
Mar13 091021 96.170 96.170 96.050 96.085 -0.085 6,511 54,088 +408
Jun13 091021 96.025 96.050 95.930 95.960 -0.090 5,267 39,031 -41
Sep13 091021 95.905 95.925 95.815 95.845 -0.095 5,246 48,992 +425
Dec13 091021 95.815 95.815 95.690 95.720 -0.100 4,035 28,678 +908
Mar14 091021 95.700 95.735 95.610 95.640 -0.100 3,380 27,318 +370
Total Volume and Open Interest 1,753,691 6,945,812 +106,556
30 Day Federal Funds(CBOT)
Oct09 091021 99.875 99.878 99.872 99.875 +0.003 1,315 47,780 -200
Nov09 091021 99.845 99.850 99.840 99.845 +0.005 5,718 69,691 +2,298
Dec09 091021 99.825 99.835 99.825 99.830 +0.005 2,370 62,990 +76
Jan10 091021 99.800 99.805 99.800 99.800 unch 2,528 62,497 +338
Feb10 091021 99.745 99.750 99.745 99.750 unch 7,654 66,846 +1,114
Mar10 091021 99.710 99.715 99.705 99.710 unch 2,466 36,581 -43
Total Volume and Open Interest 37,788 478,194 +6,793
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 091021 99.495 99.495 99.495 99.495 +0.005 0 2,129 +0
Mar10 091021 99.525 99.525 99.525 99.525 +0.015 0 614 +0
Jun10 091021 99.525 99.525 99.525 99.525 unch      
Sep10 091021 99.510 99.510 99.510 99.510 unch 100 100 +100
Dec10 091021 99.450 99.450 99.450 99.450 unch      
Mar11 091021 99.365 99.365 99.365 99.365 unch      
Jun11 091021 99.305 99.305 99.305 99.305 unch      
Sep11 091021 99.305 99.305 99.305 99.305 unch      
Dec11 091021 99.110 99.110 99.110 99.110 unch      
Mar12 091021 99.075 99.075 99.075 99.075 unch      
Total Volume and Open Interest 100 2,843 +100
3-Mth Euro-Yen(SGX)
Dec09 091021 99.50 99.50 99.50 99.50 +0.01 290 3,715 +63
Mar10 091021 99.51 99.51 99.51 99.51 unch 215 3,935 +3
Jun10 091021 99.53 99.53 99.53 99.53 unch 100 1,919 +0
Sep10 091021 99.51 99.51 99.51 99.51 unch 0 1,630 +0
Dec10 091021 99.45 99.45 99.45 99.45 unch 0 703 +0
Mar11 091021 99.36 99.36 99.36 99.36 unch 0 562 +0
Jun11 091021 99.31 99.31 99.31 99.31 unch 0 52 +0
Sep11 091021 99.31 99.31 99.31 99.31 unch 0 51 +0
Total Volume and Open Interest 605 14,039 +66
Japanese Gov't Bonds(SGX)
Dec09 091021 138.71 138.84 138.57 138.57 -0.14 1,009 15,330 -259
Mar10 091021 138.34 138.34 138.34 138.34 -0.14      
Jun10 091021 138.34 138.34 138.34 138.34 -0.14      
Total Volume and Open Interest 1,009 15,330 -259
Euro-Bund(EUREX)
Dec09 091021 121.75 121.84 120.95 121.16 -0.66 949,246 992,408 +45,976
Mar10 091021 121.54 121.54 120.83 120.87 -0.72 37 8,805 +21
Jun10 091021 120.56 120.56 120.56 120.56 -0.66 0 1 +0
Total Volume and Open Interest 949,283 1,001,214 +45,997
Euro-Bobl(EUREX)
Dec09 091021 115.43 115.51 115.12 115.24 -0.23 526,045 671,325 -5,270
Mar10 091021 115.27 115.27 114.93 115.00 -0.27 2 1,442 +2
Jun10 091021 114.54 114.54 114.54 114.54 -0.23      
Total Volume and Open Interest 526,047 672,767 -5,268
3-Mth Euribor(EUREX)
Dec09 091021 99.160 99.175 99.160 99.170 +0.010 268 11,206 -21
Mar10 091021 98.925 98.940 98.925 98.930 unch 214 6,596 -6
Jun10 091021 98.635 98.635 98.610 98.615 -0.020 26 5,198 +1
Total Volume and Open Interest 650 26,884 -51
Long Gilt(LIFFE)
Dec09 091021 118~29 119~00 117~18 117~24 -1~13 95,588 242,203 -1,820
Mar10 091021 116~05 116~05 116~05 116~05 -1~13 0 20 +0
Total Volume and Open Interest 95,588 242,223 -1,820
3-Mth Short Sterling(LIFFE)
Dec09 091021 99.38 99.38 99.29 99.32 -0.05 40,414 338,061 -7,589
Mar10 091021 99.15 99.17 99.03 99.06 -0.09 67,836 362,791 -6,267
Jun10 091021 98.73 98.75 98.58 98.61 -0.11 82,527 352,023 +9,570
Sep10 091021 98.25 98.28 98.06 98.09 -0.15 52,550 300,491 +3,882
Dec10 091021 97.77 97.78 97.55 97.58 -0.17 58,782 281,456 +4,724
Mar11 091021 97.34 97.35 97.12 97.15 -0.18 33,594 219,170 +327
Total Volume and Open Interest 390,451 2,346,437 +3,176
3-Mth Euribor(LIFFE)
Dec09 091021 99.165 99.180 99.165 99.170 +0.010 122,760 595,400 -6,763
Mar10 091021 98.935 98.950 98.920 98.930 unch 141,628 588,929 +2,976
Jun10 091021 98.650 98.650 98.600 98.615 -0.020 159,572 519,744 +1,713
Total Volume and Open Interest 981,239 3,086,150 -8,990
3-Mth Aus T-Bills(SFE)
Dec09 091021 95.65 95.74 95.64 95.68 +0.02 24,867 319,142 +3,553
Mar10 091021 94.97 95.04 94.95 95.00 +0.03 16,322 209,142 +3,445
Jun10 091021 94.56 94.64 94.54 94.60 +0.04 5,926 117,393 +632
Sep10 091021 94.27 94.36 94.27 94.31 +0.03 3,634 76,207 +1,074
Dec10 091021 94.04 94.15 94.04 94.07 +0.01 2,429 46,350 +371
Mar11 091021 93.87 93.92 93.87 93.90 +0.02 3,623 26,562 +1,438
Jun11 091021 93.73 93.80 93.73 93.77 +0.03 1,480 17,218 -61
Sep11 091021 93.66 93.69 93.63 93.67 +0.02 532 10,273 +76
Dec11 091021 93.60 93.60 93.56 93.59 +0.02 353 4,222 +109
Mar12 091021 93.54 93.54 93.51 93.51 +0.01 170 1,909 +170
Total Volume and Open Interest 59,336 829,002 +10,807
10-Year Aus T-Bonds(SFE)
Dec09 091021 94.37 94.42 94.36 94.39 +0.01 26,046 347,385 -1,967
Mar10 091021 94.39 94.39 94.39 94.39 +0.01      
Total Volume and Open Interest 26,046 347,385 -1,967
3-Year Aus T-Bonds(SFE)
Dec09 091021 94.63 94.74 94.63 94.68 +0.04 90,152 543,640 +20,233
Mar10 091021 94.68 94.68 94.68 94.68 +0.04      
Total Volume and Open Interest 90,152 543,640 +20,233
Gold(CMX)
Oct09 091021 1053.7 1064.0 1047.5 1063.7 +5.9 231 316 +113
Dec09 091021 1055.8 1065.7 1048.1 1064.5 +5.9 122,568 351,344 -11,871
Feb10 091021 1058.2 1066.6 1049.4 1065.6 +5.8 2,410 39,488 +566
Apr10 091021 1058.5 1067.7 1050.2 1066.6 +5.9 1,491 30,531 +935
Jun10 091021 1060.5 1067.8 1052.0 1067.8 +5.9 659 13,142 +92
Aug10 091021 1063.0 1069.4 1053.4 1069.3 +6.0 147 8,513 +58
Oct10 091021 1071.2 1071.2 1071.2 1071.2 +6.0 52 4,533 -1
Dec10 091021 1063.9 1073.6 1058.3 1073.6 +6.2 1,138 15,707 +92
Feb11 091021 1076.5 1076.5 1076.5 1076.5 +6.3 18 2,254 +8
Apr11 091021 1079.6 1079.6 1079.6 1079.6 +6.4 50 1,409 +50
Jun11 091021 1083.1 1083.1 1083.1 1083.1 +6.4 173 9,112 -23
Aug11 091021 1087.2 1087.2 1087.2 1087.2 +6.6 0 250 +0
Total Volume and Open Interest 130,637 500,348 -9,640
Silver(CMX)
Dec09 091021 1752.0 1783.5 1730.0 1782.5 +26.7 25,845 95,495 -2,654
Mar10 091021 1745.5 1786.0 1735.5 1785.8 +26.7 1,424 17,104 +391
May10 091021 1750.0 1788.0 1750.0 1787.7 +26.8 222 4,133 +196
Jul10 091021 1776.0 1789.5 1776.0 1789.5 +26.9 9 3,615 -3
Sep10 091021 1775.0 1791.5 1775.0 1791.5 +27.0 19 2,453 +18
Dec10 091021 1760.5 1794.4 1759.0 1794.4 +27.1 484 3,799 +366
Mar11 091021 1799.0 1799.0 1799.0 1799.0 +27.4 0 37 +0
Total Volume and Open Interest 28,343 134,773 -1,732
Platinum(NYMEX)
Oct09 091021 1354.7 1368.1 1354.7 1368.1 +18.1 0 27 -12
Jan10 091021 1356.3 1377.8 1346.1 1374.4 +18.1 2,799 31,592 -333
Apr10 091021 1366.2 1379.7 1366.2 1379.4 +18.1 21 576 +13
Total Volume and Open Interest 2,820 32,195 -332
Palladium(NYMEX)
Dec09 091021 338.20 341.80 335.00 341.50 +3.85 1,076 21,226 +74
Mar10 091021 338.90 342.45 336.15 342.40 +3.85 55 1,006 +8
Jun10 091021 342.75 343.90 342.75 343.90 +3.85 2 9 +2
Total Volume and Open Interest 1,133 22,241 +84
Copper(CMX)
Dec09 091021 292.55 305.75 289.05 303.60 +10.40 29,501 93,882 +1,278
Mar10 091021 294.50 307.00 291.05 305.00 +10.35 3,742 19,881 +63
May10 091021 291.55 305.40 291.55 305.40 +10.25 36 3,970 +8
Jul10 091021 305.45 305.45 305.45 305.45 +10.20 11 2,618 +0
Sep10 091021 298.20 305.15 298.20 305.15 +10.20 6 1,541 +1
Total Volume and Open Interest 35,584 130,597 +778
DJIA Index(CBOT)
Dec09 091021 9989 10070 9850 9901 -99 506 12,741 -32
Mar10 091021 9965 9975 9842 9842 -100 29 889 +1
Jun10 091021 9782 9881 9782 9782 -99      
Sep10 091021 9731 9830 9731 9731 -99      
Total Volume and Open Interest 535 13,630 -31
E-mini DJIA Index(CBOT)
Dec09 091021 9998 10068 9829 9901 -99 158,293 60,360 +20
Mar10 091021 9947 9979 9786 9842 -100 129 320 +2
Jun10 091021 9782 9782 9782 9782 -99 1 9 +0
Sep10 091021 9731 9731 9731 9731 -99      
Total Volume and Open Interest 158,423 60,689 +22
S & P 500(CME)
Dec09 091021 1088.20 1098.50 1073.00 1078.10 -11.30 18,552 385,655 +1,260
Mar10 091021 1090.00 1093.70 1068.70 1073.30 -11.40 102 4,516 +201
Jun10 091021 1069.10 1089.60 1064.60 1069.10 -11.50 0 180 +0
Sep10 091021 1066.10 1086.60 1061.60 1066.10 -11.50      
Total Volume and Open Interest 18,654 390,356 +1,461
S & P 500 E-Mini(Globex)
Dec09 091021 1089.00 1098.50 1072.50 1078.00 -11.50 1,991,670 2,372,653 +5,156
Mar10 091021 1083.00 1093.50 1068.25 1073.25 -11.50 2,813 16,405 +1,077
Total Volume and Open Interest 1,994,484 2,389,080 +6,233
NASDAQ 100(CME)
Dec09 091021 1757.00 1780.00 1746.30 1753.30 -5.00 1,776 20,299 -80
Mar10 091021 1770.00 1775.00 1751.30 1751.30 -5.00 3 7 +0
Jun10 091021 1750.30 1750.30 1750.30 1750.30 -5.00      
Total Volume and Open Interest 1,779 20,306 -80
NASDAQ 100 E-Mini(Globex)
Dec09 091021 1757.30 1779.30 1746.00 1753.30 -5.00 325,391 318,093 -4,847
Mar10 091021 1754.50 1776.80 1744.30 1751.30 -5.00 190 1,702 +34
Total Volume and Open Interest 325,581 319,796 -4,813
S & P Midcap 400(CME)
Dec09 091021 706.50 716.50 696.00 700.40 -8.50 60 2,509 +35
Mar10 091021 698.30 698.80 698.30 698.30 -8.50      
Jun10 091021 696.30 696.80 696.30 696.30 -8.50      
Total Volume and Open Interest 60 2,509 +35
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091021 10350 10410 10255 10270 -65 8,541 31,120 -92
Mar10 091021 10295 10310 10295 10295 -65      
Total Volume and Open Interest 8,541 31,120 -92
Nikkei 225(SGX)
Dec09 091021 10320 10360 10240 10330 -5 75,368 169,449 +628
Mar10 091021 10325 10345 10325 10345 -10 0 848 +8
Jun10 091021 10365 10365 10365 10365 -10 0 321 +0
Total Volume and Open Interest 75,738 172,729 +636
CAC 40(EURONEXT)
Nov09 091021 3859.5 3876.5 3791.0 3860.0 +2.5 95,114 385,207 -15,236
Dec09 091021 3852.5 3867.0 3787.0 3852.5 +2.5 249 50,406 -393
Jan10 091021 3852.5 3852.5 3852.5 3852.5 +2.5      
Total Volume and Open Interest 95,583 437,198 -15,753
Hang Seng Index(HKFE)
Oct09 091021 22300 22420 22206 22289 -46 61,944 89,262 -2,922
Nov09 091021 22240 22365 22159 22230 -61 2,146 2,293 +553
Dec09 091021 22254 22356 22155 22239 -46 258 4,567 -46
Total Volume and Open Interest 64,368 96,415 -2,406
DAX(EUREX)
Dec09 091021 5828.0 5862.5 5739.5 5840.0 +21.0 165,516 173,055 +4,383
Mar10 091021 5831.0 5865.0 5748.5 5845.0 +21.0 263 10,476 -24
Jun10 091021 5839.5 5870.0 5757.0 5853.0 +20.5 125 1,063 +10
Total Volume and Open Interest 165,904 184,594 +4,369
FT-SE 100(EURONEXT)
Dec09 091021 5243.50 5243.50 5146.00 5227.50 +6.00 91,153 612,490 +3,486
Mar10 091021 5191.00 5192.00 5118.00 5180.00 +6.00 79 5,290 +37
Jun10 091021 5073.00 5137.00 5073.00 5137.00 +5.00 0 541 +0
Total Volume and Open Interest 91,232 618,326 +3,523
SPI 200(SFE)
Dec09 091021 4848.0 4864.0 4811.0 4845.0 unch 21,443 210,877 +999
Mar10 091021 4854.0 4854.0 4815.0 4841.0 +1.0 9 4,756 -2
Jun10 091021 4861.0 4861.0 4861.0 4861.0 +1.0 0 1,415 +0
Total Volume and Open Interest 21,452 217,769 +997
GSCI(CME)
Nov09 091021 510.00 529.00 510.00 526.00 +13.50 673 19,778 +418
Dec09 091021 516.00 536.00 516.00 532.00 +13.00      
Jan10 091021 535.00 538.00 520.90 535.00 +14.00      
Total Volume and Open Interest 673 19,778 +398
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