Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 26, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091026 1009.75 1019.75 981.00 986.50 -19.50 108,072 99,777 -24,904
Jan10 091026 1010.25 1021.25 983.00 988.75 -18.75 51,360 190,351 +9,025
Mar10 091026 1008.25 1020.50 982.50 988.25 -18.50 14,434 57,292 +2,011
May10 091026 999.75 1013.25 977.25 981.25 -17.75 6,762 29,390 +524
Jul10 091026 998.00 1012.00 976.25 980.00 -17.00 9,755 44,701 +1,093
Aug10 091026 996.50 996.50 976.50 976.50 -16.25 531 1,325 +139
Sep10 091026 968.00 983.50 968.00 968.00 -15.50 237 216 +8
Nov10 091026 982.00 995.00 965.00 967.50 -14.00 5,462 45,944 +569
Jan11 091026 990.00 990.00 972.50 972.50 -13.50 27 306 +23
Mar11 091026 974.50 988.00 974.50 974.50 -13.50 0 76 +0
May11 091026 974.00 989.00 974.00 974.00 -15.00 30 42 +0
Jul11 091026 976.00 990.00 976.00 976.00 -14.00 0 16 +0
Aug11 091026 975.00 987.00 975.00 975.00 -12.00      
Sep11 091026 969.00 978.00 969.00 969.00 -9.00 0 1 +0
Total Volume and Open Interest 196,689 470,688 -11,507
Soybean Meal(CBOT)
Dec09 091026 304.20 306.50 294.00 294.80 -8.50 38,727 68,873 -2,126
Jan10 091026 296.00 299.50 287.00 288.00 -8.50 7,693 20,273 +1,669
Mar10 091026 294.40 296.10 284.40 284.90 -8.50 6,047 19,010 +1,152
May10 091026 289.60 292.10 280.90 280.90 -8.10 2,333 13,581 +507
Jul10 091026 288.00 291.00 280.00 280.20 -7.80 2,725 13,947 +458
Aug10 091026 283.60 284.70 279.50 279.50 -7.70 418 3,373 +168
Sep10 091026 283.40 283.70 278.50 278.50 -7.50 198 2,927 +20
Oct10 091026 279.00 288.80 275.50 275.50 -9.00 88 2,250 +3
Dec10 091026 283.30 286.10 275.90 275.90 -9.40 996 7,468 +234
Jan11 091026 276.40 285.80 276.40 276.40 -9.40 11 416 +0
Total Volume and Open Interest 59,236 152,356 +2,085
Soybean Oil(CBOT)
Dec09 091026 38.10 38.45 37.44 37.63 -0.31 40,427 103,694 -1,959
Jan10 091026 38.29 38.89 37.90 38.08 -0.30 12,893 72,864 -434
Mar10 091026 38.79 39.23 38.24 38.43 -0.30 5,028 28,401 +669
May10 091026 38.94 39.47 38.52 38.68 -0.31 1,170 11,743 -10
Jul10 091026 39.15 39.65 38.75 38.93 -0.31 2,562 12,011 +605
Aug10 091026 39.33 39.51 38.95 39.03 -0.31 205 1,135 +141
Sep10 091026 39.37 39.44 39.10 39.13 -0.31 2 994 +0
Oct10 091026 39.49 39.52 39.21 39.21 -0.31 25 627 -1
Dec10 091026 39.82 40.10 39.27 39.43 -0.32 202 9,604 +41
Jan11 091026 39.63 39.95 39.63 39.63 -0.32 0 7 +0
Total Volume and Open Interest 62,514 241,085 -948
Canola(WCE)
Nov09 091026 383.7 385.0 377.1 381.7 +1.3 5,142 14,246 -8,612
Jan10 091026 390.0 391.8 385.1 388.6 +0.9 11,113 67,981 +1,607
Mar10 091026 397.5 397.5 391.3 395.3 +0.7 1,449 6,048 +440
May10 091026 398.8 399.5 395.0 399.5 +0.7 19 1,490 -2
Jul10 091026 401.9 403.7 400.0 403.7 +1.8 126 1,407 +51
Total Volume and Open Interest 17,943 91,588 -6,447
Corn(CBOT)
Dec09 091026 397.75 402.75 376.50 378.00 -19.75 162,324 523,772 -10,333
Mar10 091026 409.00 414.00 388.25 390.00 -19.25 38,195 194,153 +4,416
May10 091026 417.50 422.25 398.00 398.75 -18.75 9,638 42,946 +628
Jul10 091026 424.25 429.75 405.00 406.50 -18.25 22,878 66,141 +1,300
Sep10 091026 426.75 430.00 409.50 410.00 -16.75 3,502 17,049 +299
Dec10 091026 429.25 438.75 413.25 414.50 -15.25 20,928 106,080 +2,585
Mar11 091026 436.25 441.00 423.00 423.00 -14.75 520 5,719 +241
May11 091026 442.50 443.25 428.50 428.50 -14.75 23 555 -1
Jul11 091026 447.00 452.00 435.50 435.50 -14.75 139 2,587 +106
Sep11 091026 428.00 441.25 428.00 428.00 -13.25 3 290 +3
Total Volume and Open Interest 258,476 967,430 -618
Wheat(CBOT)
Dec09 091026 546.50 559.75 526.00 527.00 -20.75 76,800 184,270 -5,900
Mar10 091026 561.75 577.75 545.00 546.25 -20.50 23,811 64,494 +5,828
May10 091026 584.50 588.50 556.75 557.75 -21.25 1,347 9,203 -13
Jul10 091026 589.00 599.50 566.00 567.00 -22.25 10,147 45,656 +477
Sep10 091026 605.00 608.00 583.25 583.50 -16.50 512 1,680 +291
Dec10 091026 625.75 635.00 603.75 605.00 -20.75 4,658 25,025 +790
Total Volume and Open Interest 117,604 332,865 +1,559
Wheat(KCBT)
Dec09 091026 549.00 563.00 530.00 531.00 -18.50 18,758 50,881 -2,143
Mar10 091026 565.00 579.00 547.25 547.25 -18.75 5,413 29,742 +1,434
May10 091026 577.00 586.00 558.25 558.25 -18.75 380 5,098 +77
Jul10 091026 588.00 600.00 568.75 568.75 -19.50 2,863 21,995 +729
Sep10 091026 599.00 607.00 580.25 580.25 -19.25 136 1,384 +33
Dec10 091026 619.50 630.00 597.50 597.50 -19.75 1,382 18,341 +377
Total Volume and Open Interest 28,961 127,881 +524
Wheat(MGE)
Dec09 091026 559.50 571.00 540.75 545.75 -15.00 5,602 17,416 -158
Mar10 091026 576.00 586.00 559.00 562.75 -15.25 1,811 10,498 +149
May10 091026 599.00 599.50 574.25 574.25 -17.00 513 3,899 +299
Jul10 091026 608.75 612.00 581.00 586.00 -17.50 816 7,515 +155
Sep10 091026 614.50 620.25 595.25 598.00 -17.25 419 2,161 +144
Total Volume and Open Interest 9,462 45,196 +691
Oats(CBOT)
Dec09 091026 250.25 255.50 245.00 247.50 -2.75 1,781 7,856 -463
Mar10 091026 262.25 268.75 258.75 261.00 -2.75 993 6,091 +572
May10 091026 269.00 271.75 269.00 269.00 -2.75 5 33 +0
Jul10 091026 271.00 277.50 271.00 277.50 -2.75 3 16 +1
Total Volume and Open Interest 2,801 14,098 +126
Rough Rice(CBOT)
Nov09 091026 13.40 13.61 13.39 13.41 -0.02 1,028 2,720 -751
Jan10 091026 13.70 13.88 13.65 13.67 -0.02 1,081 6,664 +747
Mar10 091026 14.10 14.10 13.89 13.91 -0.02 23 1,914 +19
May10 091026 14.16 14.18 14.16 14.16 -0.01 0 370 +0
Total Volume and Open Interest 2,135 12,694 +18
Live Cattle(CME)
Oct09 091026 86.600 86.650 86.000 86.135 -0.215 1,529 2,319 -883
Dec09 091026 87.550 87.700 86.750 87.150 -0.250 15,631 126,088 -1,075
Feb10 091026 87.750 87.930 86.900 87.385 -0.365 8,927 63,455 -5
Apr10 091026 89.480 89.750 88.750 89.250 -0.230 4,107 43,181 +170
Jun10 091026 86.550 86.750 85.800 86.230 -0.170 1,454 19,874 +156
Aug10 091026 86.500 86.500 85.650 85.850 -0.535 414 4,514 +209
Total Volume and Open Interest 32,305 263,927 -1,366
Feeder Cattle(CME)
Oct09 091026 94.200 94.200 93.750 93.850 -0.400 379 1,450 -150
Nov09 091026 95.700 96.100 95.250 95.885 +0.405 1,836 6,398 -850
Jan10 091026 95.830 96.385 95.450 96.000 +0.200 1,723 13,175 +503
Mar10 091026 96.680 97.050 96.200 96.680 unch 258 3,343 +94
Apr10 091026 97.400 97.500 96.950 97.500 +0.100 22 672 +16
May10 091026 97.730 98.100 97.635 98.000 unch 88 1,324 +24
Aug10 091026 98.600 99.285 98.600 99.100 -0.200 2 309 +0
Total Volume and Open Interest 4,310 26,672 -364
Lean Hogs(CME)
Dec09 091026 53.180 53.830 52.800 53.450 +0.415 9,862 72,743 +274
Feb10 091026 60.450 60.950 60.200 60.830 +0.380 4,401 36,298 +743
Apr10 091026 65.450 65.800 65.225 65.450 +0.250 1,120 21,430 -188
May10 091026 70.830 71.000 70.300 71.000 +0.070 45 1,210 +16
Jun10 091026 74.250 74.285 73.800 74.150 +0.070 525 13,433 +14
Jul10 091026 73.885 74.285 73.600 74.150 +0.175 151 4,052 +39
Aug10 091026 73.700 73.700 73.250 73.600 +0.065 213 2,978 +7
Oct10 091026 66.900 66.900 66.250 66.900 +0.115 32 2,071 +13
Total Volume and Open Interest 16,419 155,537 +902
Class III Milk(CME)
Oct09 091026 12.76 12.78 12.76 12.76 -0.02 75 3,485 -65
Nov09 091026 13.78 13.89 13.78 13.80 unch 112 4,060 -18
Dec09 091026 14.72 14.85 14.70 14.75 +0.07 124 4,817 -9
Jan10 091026 14.79 14.87 14.75 14.80 +0.05 91 2,327 +15
Feb10 091026 14.89 14.91 14.79 14.87 +0.08 51 1,570 -4
Total Volume and Open Interest 773 24,656 +26
Cocoa(ICE)
Dec09 091026 3370 3405 3283 3354 -11 7,851 58,461 +1,585
Mar10 091026 3392 3430 3310 3379 -11 2,838 40,340 +720
May10 091026 3397 3435 3321 3386 -11 474 15,020 +128
Jul10 091026 3395 3419 3327 3379 -11 179 5,617 +94
Sep10 091026 3400 3420 3324 3375 -11 119 4,091 +46
Dec10 091026 3363 3396 3363 3373 -9 8 3,249 +7
Mar11 091026 3380 3392 3368 3368 -11 18 6,965 +9
Total Volume and Open Interest 11,487 140,199 +2,589
Coffee "C"(ICE)
Dec09 091026 136.75 139.20 134.20 136.50 -0.65 16,499 73,025 -1,271
Mar10 091026 139.35 142.15 137.20 139.45 -0.60 3,431 27,051 -58
May10 091026 141.50 143.90 139.10 141.35 -0.50 1,021 12,192 +687
Jul10 091026 145.00 145.00 141.25 143.00 -0.55 438 3,910 -232
Sep10 091026 146.05 146.05 143.00 144.65 -0.60 114 4,146 +47
Dec10 091026 148.40 149.05 145.55 147.05 -0.55 133 3,105 -25
Total Volume and Open Interest 21,734 124,619 -762
Orange Juice(ICE)
Nov09 091026 110.00 113.60 109.40 111.30 +0.70 1,575 5,115 -1,182
Jan10 091026 114.00 117.65 113.40 115.40 +0.75 2,232 16,596 +788
Mar10 091026 117.00 121.10 116.95 118.75 +0.75 347 5,713 +190
May10 091026 121.45 121.90 121.45 121.90 +0.70 161 2,573 +130
Jul10 091026 124.00 124.85 123.40 124.85 +0.75 71 518 +65
Sep10 091026 127.95 127.95 127.95 127.95 +0.95 20 332 +0
Total Volume and Open Interest 4,426 31,030 -9
Sugar #11(ICE)
Mar10 091026 23.19 23.73 22.72 22.93 -0.19 37,590 366,348 -1,223
May10 091026 22.13 22.71 21.81 21.99 -0.14 8,732 96,937 +401
Jul10 091026 20.78 21.46 20.65 20.82 -0.03 5,092 120,157 -45
Oct10 091026 19.98 20.54 19.85 20.02 +0.01 1,086 85,763 +23
Mar11 091026 19.58 19.94 19.35 19.51 +0.02 507 48,398 +59
Total Volume and Open Interest 55,045 774,094 -469
London Cocoa(LCE)
Dec09 091026 2179 2192 2127 2175 +1 5,692 55,783 -272
Mar10 091026 2210 2226 2165 2208 +1 2,878 38,215 +509
May10 091026 2236 2250 2190 2234 +2 1,471 45,005 -194
Jul10 091026 2168 2181 2130 2166 +5 271 13,413 +66
Sep10 091026 2144 2161 2144 2151 +4 133 4,816 +6
Dec10 091026 2125 2135 2102 2135 +4 0 1,414 +0
Mar11 091026 2117 2117 2117 2117 +4 3 6,203 +3
Total Volume and Open Interest 7,180 152,576 +572
London Sugar(LCE)
Dec09 091026 581.90 593.10 573.00 574.20 -9.30 2,867 17,711 -461
Mar10 091026 597.90 608.00 587.90 589.70 -11.20 4,307 31,294 -957
May10 091026 589.10 600.60 583.40 584.10 -6.70 672 9,817 +178
Aug10 091026 561.00 574.80 559.80 559.80 -4.70 552 8,211 +147
Oct10 091026 536.50 543.80 527.70 531.30 -5.40 90 4,312 +4
Total Volume and Open Interest 8,503 72,199 -1,104
Cotton(ICE)
Dec09 091026 67.68 68.59 66.66 67.41 +0.03 10,235 119,524 -856
Mar10 091026 70.10 71.07 69.24 70.01 +0.14 4,470 43,446 +1,689
May10 091026 71.84 72.11 70.60 71.24 +0.05 507 4,124 +136
Jul10 091026 72.94 73.37 71.62 72.33 +0.03 304 8,807 +145
Oct10 091026 72.88 72.88 72.88 72.88 +0.03 4 113 +0
Dec10 091026 74.00 74.45 72.95 73.60 +0.15 174 5,663 +114
Total Volume and Open Interest 15,695 181,864 +1,229
Lumber(CME)
Nov09 091026 175.9 177.1 175.3 175.6 +1.1 410 2,107 -146
Jan10 091026 194.3 197.4 193.2 195.0 +1.0 422 6,269 +110
Mar10 091026 215.7 215.9 212.7 213.0 -0.5 152 728 +49
May10 091026 223.3 224.5 223.0 224.5 +0.2 0 44 +0
Total Volume and Open Interest 984 9,164 +13
Crude Oil(NYM)
Dec09 091026 79.65 81.58 77.97 78.68 -1.82 293,751 354,827 -11,679
Jan10 091026 80.40 82.30 78.71 79.37 -1.82 69,139 148,904 -3,874
Feb10 091026 81.37 82.92 79.46 80.04 -1.83 23,832 59,697 -2,029
Mar10 091026 81.99 83.50 80.06 80.58 -1.85 11,934 45,988 -2,378
Apr10 091026 82.44 84.00 80.70 81.06 -1.85 5,004 20,473 -827
May10 091026 82.73 82.91 81.20 81.53 -1.83 5,083 18,990 +97
Jun10 091026 83.68 84.85 81.79 81.97 -1.82 14,432 96,011 -2,367
Jul10 091026 83.56 85.24 82.04 82.30 -1.81 4,344 32,065 -436
Aug10 091026 84.72 84.72 82.55 82.59 -1.80 2,554 11,552 -514
Sep10 091026 84.66 84.66 82.90 82.90 -1.78 2,343 22,929 -503
Oct10 091026 84.99 86.00 83.06 83.24 -1.75 1,345 13,842 -201
Nov10 091026 83.50 83.61 83.50 83.61 -1.73 1,614 15,336 -403
Dec10 091026 85.15 86.82 83.57 83.98 -1.71 9,541 115,882 -291
Jan11 091026 84.20 84.20 84.20 84.20 -1.68 161 14,436 -97
Feb11 091026 84.40 84.40 84.40 84.40 -1.65 82 7,139 -8
Mar11 091026 84.59 84.59 84.59 84.59 -1.62 46 5,480 +33
Total Volume and Open Interest 449,451 1,202,360 -26,322
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 091026 79.600 81.575 77.950 78.675 -1.825 12,466 5,670 -809
Jan10 091026 80.225 82.250 78.750 79.375 -1.825 189 500 +14
Feb10 091026 81.900 81.900 80.000 80.050 -1.825 19 230 -97
Mar10 091026 83.350 83.350 80.575 80.575 -1.850 0 134 +0
Apr10 091026 81.050 81.050 81.050 81.050 -1.850 0 2 +0
May10 091026 81.525 81.525 81.525 81.525 -1.825 2 3 +0
Jun10 091026 81.975 81.975 81.975 81.975 -1.825 1 9 -1
Jul10 091026 82.300 82.300 82.300 82.300 -1.800 0 7 +0
Total Volume and Open Interest 12,678 6,639 -892
Heating Oil(NYM)
Nov09 091026 206.26 211.17 202.10 203.35 -4.21 21,736 28,112 -1,584
Dec09 091026 209.65 214.12 204.97 206.31 -4.15 40,831 85,321 +1,884
Jan10 091026 212.50 217.29 208.40 209.71 -4.03 10,102 52,602 +336
Feb10 091026 214.63 219.56 210.82 212.09 -3.92 5,498 23,788 +1,413
Mar10 091026 216.13 220.68 212.22 213.45 -3.89 3,445 18,438 +323
Apr10 091026 215.50 215.50 213.50 214.16 -3.87 2,470 12,174 +314
May10 091026 221.75 221.75 214.10 215.01 -3.87 1,544 12,091 -110
Jun10 091026 220.27 221.75 214.99 216.11 -3.82 2,562 22,492 -246
Jul10 091026 225.00 225.00 217.40 217.96 -3.77 292 7,165 +16
Aug10 091026 219.70 220.21 219.70 220.21 -3.77 197 3,133 +48
Sep10 091026 226.43 230.11 222.20 222.71 -3.72 233 6,108 +29
Oct10 091026 224.50 225.01 224.50 225.01 -3.72 248 2,630 +26
Total Volume and Open Interest 91,270 320,011 +2,681
Gasoline(NYMEX)
Nov09 091026 203.31 209.53 202.00 203.38 -1.00 20,362 27,648 -4,204
Dec09 091026 204.25 210.15 202.29 203.77 -1.47 40,914 93,499 +2,744
Jan10 091026 205.68 211.73 203.87 205.28 -1.94 13,493 45,529 +171
Feb10 091026 210.38 213.42 206.07 207.00 -2.31 5,103 18,066 +1,303
Mar10 091026 212.91 215.49 207.62 208.85 -2.66 3,516 17,258 +923
Apr10 091026 227.15 227.15 219.73 220.29 -3.24 1,638 11,052 +318
May10 091026 220.97 220.97 220.26 220.69 -3.44 822 5,697 +40
Jun10 091026 225.00 226.70 220.84 220.84 -3.54 1,150 6,571 +91
Jul10 091026 220.54 220.54 220.54 220.54 -3.74 101 2,366 +27
Aug10 091026 223.98 223.98 220.09 220.09 -3.89 114 2,477 +53
Total Volume and Open Interest 88,268 241,750 +1,504
e-miNY RBOB Gasoline(NYM)
Nov09 091026 203.38 203.38 203.38 203.38 -1.00 0 5 +0
Dec09 091026 203.77 203.77 203.77 203.77 -1.47 0 5 +0
Jan10 091026 205.28 205.28 205.28 205.28 -1.94      
Feb10 091026 207.00 207.00 207.00 207.00 -2.31      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov09 091026 4.735 4.749 4.459 4.513 -0.274 86,607 33,884 -14,352
Dec09 091026 5.449 5.458 5.200 5.212 -0.272 63,996 130,689 +4,712
Jan10 091026 5.750 5.786 5.539 5.554 -0.254 19,079 111,885 -253
Feb10 091026 5.850 5.850 5.600 5.613 -0.256 5,025 40,362 +199
Mar10 091026 5.750 5.788 5.558 5.570 -0.242 7,907 61,121 -1,910
Apr10 091026 5.750 5.750 5.536 5.551 -0.225 6,999 48,003 +2,162
May10 091026 5.770 5.785 5.591 5.606 -0.208 3,493 30,170 +865
Jun10 091026 5.801 5.801 5.664 5.683 -0.198 2,212 16,947 +39
Jul10 091026 5.843 5.855 5.745 5.773 -0.192 1,371 15,551 +502
Aug10 091026 5.970 5.970 5.837 5.853 -0.190 923 12,023 -53
Sep10 091026 5.995 5.995 5.880 5.908 -0.192 1,317 12,681 -158
Oct10 091026 6.170 6.170 6.045 6.061 -0.197 1,908 31,354 -150
Nov10 091026 6.586 6.586 6.444 6.451 -0.177 731 7,516 -124
Dec10 091026 6.910 6.920 6.779 6.809 -0.166 814 16,829 -136
Jan11 091026 7.170 7.170 7.021 7.036 -0.164 398 10,198 +111
Feb11 091026 7.131 7.131 7.026 7.026 -0.164 12 5,857 +0
Total Volume and Open Interest 203,212 703,740 -8,574
Brent Crude Oil(ICE)
Dec09 091026 78.49 80.10 76.62 77.26 -1.66 126,314 240,702 +4,775
Jan10 091026 79.25 80.86 77.41 78.04 -1.65 41,804 112,943 -873
Feb10 091026 79.99 81.56 78.18 78.80 -1.62 24,615 48,019 +597
Mar10 091026 80.57 82.20 78.93 79.47 -1.61 10,650 21,403 +1,139
Apr10 091026 81.23 82.84 79.60 80.12 -1.62 5,584 16,735 -360
May10 091026 81.97 83.48 80.26 80.75 -1.63 3,466 12,940 -428
Jun10 091026 82.58 84.09 80.90 81.36 -1.64 5,376 50,629 +1,047
Jul10 091026 83.44 84.45 81.63 81.91 -1.64 1,922 11,582 -160
Aug10 091026 82.53 82.53 82.41 82.41 -1.63 1,655 8,649 +107
Sep10 091026 82.90 82.90 82.90 82.90 -1.61 1,637 4,378 -353
Oct10 091026 83.34 83.34 83.34 83.34 -1.60 2,140 9,613 +55
Nov10 091026 83.68 83.68 83.68 83.68 -1.57 1,341 6,477 -46
Dec10 091026 85.21 86.68 83.58 84.01 -1.54 5,320 70,758 +432
Jan11 091026 84.35 84.35 84.35 84.35 -1.52 86 7,585 -46
Total Volume and Open Interest 232,752 707,911 +6,280
Gas Oil(ICE)
Nov09 091026 645.75 657.75 632.25 636.50 -8.25 40,659 84,690 -5,494
Dec09 091026 653.00 665.75 639.50 644.00 -7.75 58,677 129,824 -485
Jan10 091026 660.75 674.25 648.00 652.75 -7.50 20,116 74,107 +2,722
Feb10 091026 670.00 680.00 655.75 659.75 -7.00 6,643 33,327 +1,058
Mar10 091026 675.50 685.00 661.25 666.00 -6.75 3,402 32,215 +315
Apr10 091026 679.25 691.50 672.00 672.25 -6.25 2,325 16,944 +471
May10 091026 687.25 693.00 676.50 678.75 -5.75 1,619 16,762 +653
Jun10 091026 691.00 703.75 683.25 684.75 -5.50 2,577 42,934 -43
Jul10 091026 703.25 703.25 691.75 691.75 -5.50 1,149 13,889 +532
Aug10 091026 707.00 710.25 699.00 699.00 -5.25 954 12,714 -16
Total Volume and Open Interest 142,382 580,925 -334
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091026 2.010 2.015 1.960 1.971 -0.014 28 336 +0
Dec09 091026 1.900 1.900 1.880 1.893 -0.041 331 749 +5
Jan10 091026 1.835 1.849 1.830 1.843 -0.052 12 1,047 +2
Feb10 091026 1.825 1.830 1.824 1.825 -0.054 102 345 +2
Mar10 091026 1.821 1.830 1.820 1.825 -0.054 201 438 +152
Apr10 091026 1.835 1.835 1.820 1.825 -0.045 6 362 +0
May10 091026 1.810 1.810 1.810 1.810 -0.060 3 229 -3
Total Volume and Open Interest 734 5,547 +165
WTI Crude Oil(ICE)
Dec09 091026 79.87 81.57 77.96 78.68 -1.82 74,405 130,645 +3,303
Jan10 091026 80.57 82.28 78.70 79.37 -1.82 26,216 56,721 +2,522
Feb10 091026 81.21 82.97 79.43 80.04 -1.83 8,156 25,251 -147
Mar10 091026 82.38 83.52 80.40 80.58 -1.85 4,000 15,292 -110
Apr10 091026 82.74 84.00 80.89 81.06 -1.85 2,043 9,287 +39
May10 091026 83.20 84.17 81.36 81.53 -1.83 2,081 7,224 +136
Jun10 091026 83.63 84.80 81.81 81.97 -1.82 4,741 29,930 +1,018
Jul10 091026 84.95 84.95 82.14 82.30 -1.81 2,089 23,710 +877
Aug10 091026 82.59 82.59 82.59 82.59 -1.80 546 6,647 -75
Sep10 091026 82.90 82.90 82.90 82.90 -1.78 432 9,468 +53
Oct10 091026 83.84 83.84 83.24 83.24 -1.75 459 5,682 +100
Nov10 091026 83.61 83.61 83.61 83.61 -1.73 486 6,858 -114
Dec10 091026 85.49 86.82 83.56 83.98 -1.71 4,181 60,262 +59
Jan11 091026 84.20 84.20 84.20 84.20 -1.68 175 10,818 -11
Feb11 091026 84.40 84.40 84.40 84.40 -1.65 5 3,391 +0
Mar11 091026 84.59 84.59 84.59 84.59 -1.62 0 2,951 +0
Total Volume and Open Interest 130,868 479,545 +7,928
US Dollar Index(ICE)
Dec09 091026 75.600 76.260 75.340 76.195 +0.595 14,228 36,472 -107
Mar10 091026 75.720 76.535 75.720 76.515 +0.595 31 2,183 +0
Jun10 091026 76.430 76.795 76.430 76.795 +0.595 1 4 +1
Total Volume and Open Interest 14,260 38,659 -106
Australian Dollar(CME)
Dec09 091026 91.65 92.34 90.81 90.96 -0.73 85,397 114,460 -730
Mar10 091026 90.60 91.40 89.93 90.05 -0.72 62 1,138 +23
Jun10 091026 89.30 89.74 89.04 89.04 -0.70 0 5 +0
Total Volume and Open Interest 85,461 115,620 -705
British Pound(CME)
Dec09 091026 162.93 163.91 162.45 162.99 -0.07 180,294 99,766 +3,217
Mar10 091026 162.80 163.84 162.43 162.94 -0.06 117 367 +44
Jun10 091026 163.11 163.58 162.61 162.89 -0.05 1 121 +0
Total Volume and Open Interest 180,412 100,274 +3,261
Canadian Dollar(CME)
Dec09 091026 95.04 95.23 93.47 93.67 -1.33 56,196 103,180 -447
Mar10 091026 94.97 95.20 93.50 93.66 -1.33 171 2,308 +8
Jun10 091026 94.67 95.09 93.49 93.65 -1.33 19 360 -4
Sep10 091026 94.58 94.93 93.46 93.60 -1.33 0 406 +0
Total Volume and Open Interest 56,386 106,377 -443
Japanese Yen(CME)
Dec09 091026 108.58 109.23 108.38 108.44 -0.14 92,601 116,820 -2,148
Mar10 091026 109.12 109.29 108.47 108.52 -0.14 16 210 +1
Jun10 091026 108.88 109.35 108.64 108.64 -0.14 0 12 +0
Total Volume and Open Interest 92,617 117,063 -2,147
Swiss Franc(CME)
Dec09 091026 99.17 99.52 98.03 98.16 -0.99 42,387 58,778 +753
Mar10 091026 98.94 99.55 98.13 98.22 -0.99 54 101 +9
Jun10 091026 98.34 99.53 98.34 98.34 -0.97 0 5 +0
Total Volume and Open Interest 42,441 58,885 +762
EuroFX(CME)
Dec09 091026 150.00 150.62 148.43 148.57 -1.43 232,306 169,120 +698
Mar10 091026 150.02 150.50 148.39 148.50 -1.42 162 1,353 +53
Jun10 091026 148.56 150.21 148.43 148.43 -1.41 8 134 -8
Total Volume and Open Interest 232,476 170,614 +743
Mexican Peso(CME)
Nov09 091026 749.8 760.8 749.8 749.8 -11.0 0 1 +0
Dec09 091026 760.0 763.2 747.0 749.2 -11.0 22,101 90,073 +556
Total Volume and Open Interest 22,116 92,233 +571
Brazilian Real(CME)
Nov09 091026 576.25 582.50 576.25 576.25 -6.25      
Dec09 091026 567.50 577.10 567.50 567.50 -9.60 116 2,432 +31
Jan10 091026 570.20 575.45 570.20 570.20 -5.25      
Feb10 091026 566.85 572.40 566.85 566.85 -5.55      
Total Volume and Open Interest 116 2,438 +31
30-Year T-Bonds(CBOT)
Dec09 091026 118~270 119~020 117~250 118~020 -0~310 215,461 721,725 +1,979
Mar10 091026 118~090 118~130 117~060 117~120 -1~010 317 7,990 +119
Jun10 091026 115~310 117~000 115~310 115~310 -1~010 0 8 +0
Total Volume and Open Interest 215,778 729,723 +2,098
10-Year T-Notes(CBOT)
Dec09 091026 117~135 117~180 116~280 117~025 -0~165 837,447 1,219,287 +3,006
Mar10 091026 116~075 117~000 115~190 115~215 -0~180 764 15,216 +355
Jun10 091026 114~085 114~280 114~085 114~085 -0~195      
Total Volume and Open Interest 838,211 1,234,503 +3,361
5-Year T-Notes(CBOT)
Dec09 091026 115~071 115~080 115~032 115~045 -0~038 393,740 746,565 -5,791
Mar10 091026 114~002 114~045 114~002 114~005 -0~040 0 1,329 +0
Jun10 091026 112~093 113~007 112~093 112~093 -0~042      
Total Volume and Open Interest 393,740 747,894 -5,791
2 Year T-Notes(CBOT)
Dec09 091026 108~057 108~059 108~049 108~052 -0~007 244,648 953,607 -14,468
Mar10 091026 107~099 107~107 107~099 107~099 -0~008 151 14,309 +150
Jun10 091026 107~024 107~033 107~024 107~024 -0~009 0 6,830 +0
Total Volume and Open Interest 244,799 974,746 -14,318
Eurodollars(CME)
Dec09 091026 99.650 99.660 99.645 99.650 unch 119,668 1,016,706 -3,573
Mar10 091026 99.420 99.425 99.400 99.410 -0.010 264,265 1,086,902 +13,243
Jun10 091026 99.055 99.065 99.025 99.045 -0.015 335,643 902,458 +357
Sep10 091026 98.655 98.660 98.605 98.630 -0.030 269,316 686,008 -2,737
Dec10 091026 98.235 98.240 98.175 98.195 -0.055 327,512 831,071 -7,960
Mar11 091026 97.870 97.870 97.795 97.810 -0.070 248,049 499,465 -12,260
Jun11 091026 97.520 97.525 97.440 97.455 -0.080 185,397 499,743 -4,113
Sep11 091026 97.215 97.220 97.135 97.150 -0.085 110,522 374,702 +333
Dec11 091026 96.930 96.935 96.845 96.860 -0.090 69,177 243,246 +2,920
Mar12 091026 96.690 96.705 96.615 96.630 -0.090 44,819 172,531 +19
Jun12 091026 96.460 96.490 96.390 96.410 -0.090 35,297 148,041 -357
Sep12 091026 96.280 96.300 96.205 96.220 -0.090 30,077 90,765 -1,771
Dec12 091026 96.075 96.120 96.015 96.035 -0.095 11,522 53,501 -152
Mar13 091026 95.970 95.995 95.885 95.905 -0.100 7,340 53,702 -1,737
Jun13 091026 95.845 95.865 95.755 95.775 -0.105 5,167 41,057 -1,731
Sep13 091026 95.730 95.750 95.635 95.655 -0.110 4,721 50,622 -553
Dec13 091026 95.610 95.630 95.500 95.530 -0.115 2,984 29,285 +75
Mar14 091026 95.535 95.550 95.420 95.450 -0.115 3,817 27,116 -482
Total Volume and Open Interest 2,091,323 6,989,116 -15,966
30 Day Federal Funds(CBOT)
Oct09 091026 99.880 99.880 99.878 99.878 unch 712 47,370 +574
Nov09 091026 99.850 99.855 99.850 99.850 unch 7,943 75,696 +3,050
Dec09 091026 99.835 99.840 99.835 99.835 unch 4,189 64,382 +1,731
Jan10 091026 99.800 99.815 99.800 99.810 +0.005 5,762 63,922 -137
Feb10 091026 99.745 99.755 99.740 99.750 unch 11,167 70,569 +1,490
Mar10 091026 99.700 99.705 99.690 99.705 unch 14,408 41,429 +3,352
Total Volume and Open Interest 70,865 502,497 +11,380
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 091026 99.495 99.495 99.490 99.495 -0.005 0 2,129 +0
Mar10 091026 99.510 99.510 99.510 99.510 -0.005 0 614 +0
Jun10 091026 99.525 99.525 99.525 99.525 -0.005      
Sep10 091026 99.510 99.510 99.510 99.510 -0.005 0 100 +0
Dec10 091026 99.450 99.450 99.450 99.450 -0.005 1 1 +1
Mar11 091026 99.365 99.365 99.365 99.365 -0.005      
Jun11 091026 99.305 99.305 99.305 99.305 -0.005      
Sep11 091026 99.305 99.305 99.305 99.305 -0.005      
Dec11 091026 99.110 99.110 99.110 99.110 -0.005      
Mar12 091026 99.075 99.075 99.075 99.075 -0.005      
Total Volume and Open Interest 1 2,844 +1
3-Mth Euro-Yen(SGX)
Dec09 091026 99.50 99.50 99.50 99.50 0.00 80 3,662 +0
Mar10 091026 99.49 99.51 99.49 99.51 0.00 8 3,743 -200
Jun10 091026 99.53 99.53 99.53 99.53 0.00 336 1,879 -50
Sep10 091026 99.51 99.51 99.51 99.51 0.00 80 1,710 +0
Dec10 091026 99.45 99.45 99.45 99.45 -0.01 140 842 -1
Mar11 091026 99.36 99.36 99.36 99.36 -0.01 0 562 +0
Jun11 091026 99.31 99.31 99.31 99.31 0.00 0 52 +0
Sep11 091026 99.31 99.31 99.31 99.31 0.00 0 51 +0
Total Volume and Open Interest 644 13,973 -251
Japanese Gov't Bonds(SGX)
Dec09 091026 138.16 138.16 137.94 138.00 -0.16 2,513 14,451 -194
Mar10 091026 137.77 137.77 137.77 137.77 -0.16      
Jun10 091026 137.77 137.77 137.77 137.77 -0.16      
Total Volume and Open Interest 2,513 14,451 -194
Euro-Bund(EUREX)
Dec09 091026 120.69 120.94 120.51 120.83 -0.01 722,856 960,653 +10,703
Mar10 091026 120.27 120.55 120.20 120.50 -0.04 927 10,166 +755
Jun10 091026 120.18 120.18 120.18 120.18 -0.01 78 1 +0
Total Volume and Open Interest 723,861 970,820 +11,458
Euro-Bobl(EUREX)
Dec09 091026 115.04 115.15 114.92 115.10 -0.01 397,312 651,494 -8,928
Mar10 091026 114.69 114.84 114.69 114.84 -0.03 46 4,138 +0
Jun10 091026 114.40 114.40 114.40 114.40 -0.01      
Total Volume and Open Interest 397,358 655,632 -8,928
3-Mth Euribor(EUREX)
Dec09 091026 99.205 99.215 99.205 99.215 +0.025 805 10,025 -385
Mar10 091026 98.980 99.005 98.980 99.005 +0.045 7 6,597 +0
Jun10 091026 98.660 98.670 98.660 98.670 +0.045 22 5,086 +0
Total Volume and Open Interest 1,072 25,530 -387
Long Gilt(LIFFE)
Dec09 091026 117~20 117~30 117~16 117~25 -0~08 123,675 238,320 -1,716
Mar10 091026 116~06 116~06 116~06 116~06 -0~08 0 20 +0
Total Volume and Open Interest 123,675 238,340 -1,716
3-Mth Short Sterling(LIFFE)
Dec09 091026 99.40 99.42 99.38 99.41 +0.03 66,040 354,782 +8,410
Mar10 091026 99.16 99.20 99.14 99.19 +0.03 120,016 379,514 +700
Jun10 091026 98.71 98.76 98.67 98.74 +0.01 118,133 354,406 -3,153
Sep10 091026 98.19 98.24 98.15 98.21 unch 160,711 273,807 -20,500
Dec10 091026 97.67 97.72 97.62 97.69 unch 171,901 309,867 +14,696
Mar11 091026 97.23 97.27 97.17 97.25 unch 89,551 216,454 -1,212
Total Volume and Open Interest 831,423 2,352,872 -21,332
3-Mth Euribor(LIFFE)
Dec09 091026 99.195 99.215 99.195 99.215 +0.025 84,337 597,669 +2,442
Mar10 091026 98.970 99.010 98.960 99.005 +0.045 110,190 609,784 +10,565
Jun10 091026 98.630 98.675 98.620 98.670 +0.045 128,156 524,874 +9,088
Total Volume and Open Interest 691,721 3,168,686 +33,099
3-Mth Aus T-Bills(SFE)
Dec09 091026 95.65 95.67 95.62 95.65 unch 13,153 313,315 +717
Mar10 091026 94.99 95.01 94.94 95.00 +0.01 8,161 211,883 +617
Jun10 091026 94.59 94.62 94.54 94.59 unch 3,841 119,977 +957
Sep10 091026 94.27 94.30 94.23 94.27 unch 1,475 76,334 -1,247
Dec10 091026 94.00 94.06 93.99 94.02 -0.01 986 46,855 +283
Mar11 091026 93.85 93.87 93.81 93.83 -0.02 248 26,525 +114
Jun11 091026 93.67 93.71 93.65 93.68 unch 232 17,481 -276
Sep11 091026 93.56 93.60 93.53 93.56 -0.01 135 10,606 +103
Dec11 091026 93.45 93.45 93.45 93.45 -0.02 0 4,681 +0
Mar12 091026 93.38 93.38 93.38 93.38 -0.02 0 1,870 +0
Total Volume and Open Interest 28,231 830,111 +1,268
10-Year Aus T-Bonds(SFE)
Dec09 091026 94.25 94.27 94.19 94.26 +0.01 22,516 352,449 -4,213
Mar10 091026 94.26 94.26 94.26 94.26 +0.01      
Total Volume and Open Interest 22,516 352,449 -4,213
3-Year Aus T-Bonds(SFE)
Dec09 091026 94.56 94.59 94.51 94.57 -0.01 65,496 567,491 -1,175
Mar10 091026 94.57 94.57 94.57 94.57 -0.01      
Total Volume and Open Interest 65,496 567,491 -1,175
Gold(CMX)
Oct09 091026 1055.6 1055.6 1039.9 1042.1 -13.5 116 256 -25
Dec09 091026 1055.5 1060.8 1038.1 1042.8 -13.6 153,870 349,309 -4,346
Feb10 091026 1055.6 1061.2 1039.4 1043.9 -13.6 3,700 42,718 +341
Apr10 091026 1056.8 1062.0 1040.4 1044.9 -13.7 1,019 30,912 +153
Jun10 091026 1060.5 1061.0 1041.5 1046.0 -13.7 1,124 13,452 +544
Aug10 091026 1059.2 1064.4 1047.6 1047.6 -13.7 160 8,676 +41
Oct10 091026 1049.5 1049.5 1049.5 1049.5 -13.7 0 4,574 +31
Dec10 091026 1066.5 1070.0 1048.0 1051.9 -13.7 697 16,841 -26
Feb11 091026 1054.9 1054.9 1054.9 1054.9 -13.7 0 2,254 +0
Apr11 091026 1058.3 1058.3 1058.3 1058.3 -13.6 0 1,409 +0
Jun11 091026 1062.0 1062.0 1062.0 1062.0 -13.5 50 9,512 -8
Aug11 091026 1066.2 1066.2 1066.2 1066.2 -13.5 0 250 +0
Total Volume and Open Interest 161,006 503,374 -3,324
Silver(CMX)
Dec09 091026 1771.0 1780.0 1701.0 1709.5 -62.8 38,589 94,921 +341
Mar10 091026 1776.0 1776.0 1704.0 1712.7 -63.0 1,966 19,144 +865
May10 091026 1768.0 1778.5 1710.0 1714.4 -63.1 311 4,438 +188
Jul10 091026 1720.0 1720.0 1716.2 1716.2 -63.1 26 3,655 -21
Sep10 091026 1724.0 1724.0 1718.1 1718.1 -63.2 26 2,458 +15
Dec10 091026 1782.5 1782.5 1716.5 1721.2 -63.3 822 3,609 -525
Mar11 091026 1730.0 1730.0 1725.7 1725.7 -63.2 207 221 +184
Total Volume and Open Interest 42,286 136,892 +1,129
Platinum(NYMEX)
Oct09 091026 1339.5 1339.5 1339.5 1339.5 -23.7 5 18 +0
Jan10 091026 1369.0 1373.8 1334.0 1345.8 -23.7 2,334 31,878 +443
Apr10 091026 1369.7 1377.4 1339.5 1350.3 -24.2 64 735 +60
Total Volume and Open Interest 2,403 32,631 +503
Palladium(NYMEX)
Dec09 091026 338.50 339.40 333.00 333.25 -6.20 1,198 21,092 +121
Mar10 091026 338.10 340.00 334.00 334.25 -6.15 277 1,646 +251
Jun10 091026 338.00 338.00 335.55 335.55 -6.15 0 9 -1
Total Volume and Open Interest 1,475 22,747 +371
Copper(CMX)
Dec09 091026 303.40 306.90 297.60 301.10 -2.35 21,416 96,601 -1,551
Mar10 091026 304.90 308.45 299.50 302.65 -2.25 1,795 21,613 +381
May10 091026 305.50 308.70 302.65 303.30 -2.10 83 4,151 -8
Jul10 091026 303.65 303.65 303.65 303.65 -2.00 30 2,643 +3
Sep10 091026 303.55 303.55 303.55 303.55 -1.90 27 1,605 +4
Total Volume and Open Interest 24,105 135,197 -1,181
DJIA Index(CBOT)
Dec09 091026 9914 10025 9805 9841 -90 609 13,028 -45
Mar10 091026 9800 9920 9778 9782 -90 24 893 +10
Jun10 091026 9723 9814 9723 9723 -91      
Sep10 091026 9671 9761 9671 9671 -90      
Total Volume and Open Interest 633 13,921 -35
E-mini DJIA Index(CBOT)
Dec09 091026 9925 10025 9793 9841 -90 193,028 61,764 -3,849
Mar10 091026 9898 9962 9737 9782 -90 172 363 +3
Jun10 091026 9723 9723 9723 9723 -91 1 9 +0
Sep10 091026 9671 9671 9671 9671 -90      
Total Volume and Open Interest 193,201 62,136 -3,846
S & P 500(CME)
Dec09 091026 1076.50 1088.40 1061.50 1066.40 -10.50 20,538 383,501 +2,085
Mar10 091026 1061.50 1082.00 1056.00 1061.50 -10.50 1,008 5,172 +627
Jun10 091026 1057.20 1077.70 1051.70 1057.20 -10.50 75 255 +75
Sep10 091026 1054.20 1074.70 1048.70 1054.20 -10.50      
Total Volume and Open Interest 21,621 388,933 +2,787
S & P 500 E-Mini(Globex)
Dec09 091026 1076.50 1088.50 1061.25 1066.50 -10.50 2,348,150 2,428,355 +1,096
Mar10 091026 1070.75 1083.50 1056.75 1061.50 -10.50 5,371 22,638 +3,920
Total Volume and Open Interest 2,353,534 2,451,013 +5,014
NASDAQ 100(CME)
Dec09 091026 1752.00 1778.00 1737.00 1748.00 -4.00 2,504 20,401 -298
Mar10 091026 1746.00 1746.00 1744.00 1746.00 -4.00 0 6 +0
Jun10 091026 1745.00 1745.00 1743.00 1745.00 -4.00      
Total Volume and Open Interest 2,504 20,407 -298
NASDAQ 100 E-Mini(Globex)
Dec09 091026 1751.00 1777.30 1737.50 1748.00 -4.00 358,585 315,248 -1,377
Mar10 091026 1750.80 1774.50 1736.00 1746.00 -4.00 136 1,733 +13
Total Volume and Open Interest 358,727 316,982 -1,364
S & P Midcap 400(CME)
Dec09 091026 700.00 710.00 691.00 694.50 -7.00 5 2,516 -5
Mar10 091026 692.40 692.40 692.40 692.40 -7.00      
Jun10 091026 690.40 690.40 690.40 690.40 -7.00      
Total Volume and Open Interest 5 2,516 -5
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091026 10390 10440 10205 10260 +5 12,140 31,886 +482
Mar10 091026 10290 10290 10285 10290 +5      
Total Volume and Open Interest 12,140 31,886 +482
Nikkei 225(SGX)
Dec09 091026 10315 10405 10230 10365 +70 79,089 182,926 +8,197
Mar10 091026 10385 10385 10385 10385 +90 58 1,028 -20
Jun10 091026 10405 10405 10405 10405 +75 0 321 +0
Total Volume and Open Interest 79,205 186,533 +8,242
CAC 40(EURONEXT)
Nov09 091026 3808.0 3826.5 3717.0 3732.5 -60.5 123,830 445,587 +13,041
Dec09 091026 3800.5 3817.5 3713.0 3724.5 -61.0 432 51,381 -2,825
Jan10 091026 3724.5 3724.5 3724.5 3724.5 -61.5      
Total Volume and Open Interest 124,318 498,598 +10,261
Hang Seng Index(HKFE)
Oct09 091023 22393 22649 22388 22601 +426 68,482 83,096 -2,522
Nov09 091023 22340 22600 22340 22556 +426 3,877 4,312 +1,328
Dec09 091023 22355 22574 22350 22539 +424 634 4,941 +356
Total Volume and Open Interest 73,092 92,706 -779
DAX(EUREX)
Dec09 091026 5775.0 5804.0 5625.5 5644.5 -106.5 165,311 178,108 +3,215
Mar10 091026 5779.0 5804.0 5631.0 5649.5 -106.5 402 10,319 +110
Jun10 091026 5789.5 5803.5 5640.0 5657.0 -107.0 210 1,723 +24
Total Volume and Open Interest 165,923 190,150 +3,349
FT-SE 100(EURONEXT)
Dec09 091026 5228.00 5256.50 5136.00 5166.50 -51.50 103,701 606,916 -715
Mar10 091026 5184.00 5196.00 5107.50 5118.00 -51.50 38 5,466 +15
Jun10 091026 5132.00 5134.00 5074.00 5074.00 -51.00 15 591 +9
Total Volume and Open Interest 103,754 612,978 -691
SPI 200(SFE)
Dec09 091026 4855.0 4876.0 4811.0 4840.0 -12.0 20,309 209,656 -514
Mar10 091026 4855.0 4857.0 4810.0 4836.0 -13.0 132 4,835 +122
Jun10 091026 4856.0 4856.0 4856.0 4856.0 -13.0 0 1,415 +0
Total Volume and Open Interest 20,441 216,627 -392
GSCI(CME)
Nov09 091026 522.00 525.00 506.50 508.50 -9.50 367 20,140 +15
Dec09 091026 529.00 532.00 514.00 516.00 -9.00 4 0 +0
Jan10 091026 532.50 535.00 518.00 519.00 -10.00 2 0 +0
Total Volume and Open Interest 373 20,140 +15
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