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 Tue October 27, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091027 986.50 993.50 969.25 973.50 -13.00 106,461 80,398 -19,379
Jan10 091027 988.50 996.00 972.00 976.50 -12.25 59,121 198,086 +7,735
Mar10 091027 987.75 995.50 974.50 978.50 -9.75 8,325 57,459 +167
May10 091027 982.50 989.50 971.00 974.25 -7.00 5,170 28,690 -700
Jul10 091027 982.00 989.50 971.25 975.25 -4.75 5,207 45,096 +395
Aug10 091027 984.00 984.00 970.75 972.75 -3.75 158 1,285 -40
Sep10 091027 974.00 974.00 963.00 963.00 -5.00 86 205 -11
Nov10 091027 965.50 977.00 961.25 963.25 -4.25 3,251 45,788 -156
Jan11 091027 969.25 972.50 968.50 968.50 -4.00 9 305 -1
Mar11 091027 970.75 974.50 970.75 970.75 -3.75 0 76 +0
May11 091027 970.00 974.00 970.00 970.00 -4.00 0 42 +0
Jul11 091027 979.50 979.50 972.00 972.00 -4.00 0 16 +0
Aug11 091027 970.00 975.00 970.00 970.00 -5.00      
Sep11 091027 966.00 969.00 966.00 966.00 -3.00 0 1 +0
Total Volume and Open Interest 187,841 458,719 -11,969
Soybean Meal(CBOT)
Dec09 091027 295.50 297.00 287.50 287.60 -7.20 27,494 66,561 -2,312
Jan10 091027 288.00 290.30 281.90 281.90 -6.10 3,193 19,897 -376
Mar10 091027 285.00 287.70 279.40 279.40 -5.50 3,517 19,280 +270
May10 091027 282.40 284.30 276.50 276.50 -4.40 1,519 13,473 -108
Jul10 091027 281.60 284.20 276.50 276.50 -3.70 1,419 13,984 +37
Aug10 091027 279.60 282.80 276.00 276.20 -3.30 156 3,332 -41
Sep10 091027 281.40 282.00 275.50 275.50 -3.00 97 2,966 +39
Oct10 091027 279.00 279.50 273.00 273.00 -2.50 97 2,294 +44
Dec10 091027 277.50 280.00 273.50 273.50 -2.40 422 7,567 +99
Jan11 091027 277.20 277.20 274.00 274.00 -2.40 0 416 +0
Total Volume and Open Interest 37,914 150,008 -2,348
Soybean Oil(CBOT)
Dec09 091027 37.63 37.86 37.45 37.48 -0.15 30,218 104,346 +652
Jan10 091027 38.10 38.30 37.91 37.93 -0.15 6,290 73,568 +704
Mar10 091027 38.64 38.66 38.24 38.26 -0.17 2,026 28,782 +381
May10 091027 38.79 38.91 38.50 38.52 -0.16 1,326 11,696 -47
Jul10 091027 39.11 39.17 38.78 38.78 -0.15 1,883 11,933 -78
Aug10 091027 39.13 39.16 38.88 38.88 -0.15 518 1,269 +134
Sep10 091027 39.13 39.32 38.96 38.99 -0.14 206 1,005 +11
Oct10 091027 39.37 39.40 39.06 39.07 -0.14 1 628 +1
Dec10 091027 39.67 39.67 39.19 39.24 -0.19 225 9,739 +135
Jan11 091027 39.44 39.63 39.44 39.44 -0.19 0 7 +0
Total Volume and Open Interest 42,693 242,978 +1,893
Canola(WCE)
Nov09 091027 381.5 386.5 379.9 386.2 +4.5 1,964 12,998 -1,248
Jan10 091027 388.6 393.9 386.9 392.4 +3.8 8,433 68,846 +865
Mar10 091027 394.6 400.0 393.6 399.2 +3.9 615 6,635 +587
May10 091027 403.6 404.4 403.5 404.1 +4.6 22 1,490 +0
Jul10 091027 403.5 409.1 403.5 407.5 +3.8 21 1,416 +9
Total Volume and Open Interest 11,064 91,801 +213
Corn(CBOT)
Dec09 091027 378.25 380.75 369.25 370.75 -7.25 159,136 518,780 -4,992
Mar10 091027 390.00 392.50 381.50 383.00 -7.00 37,678 197,490 +3,337
May10 091027 399.00 401.00 390.50 391.75 -7.00 6,567 42,765 -181
Jul10 091027 406.50 408.50 398.00 399.50 -7.00 9,556 65,703 -438
Sep10 091027 411.00 412.50 404.50 405.75 -4.25 623 17,035 -14
Dec10 091027 413.25 418.50 408.75 412.25 -2.25 8,617 106,844 +764
Mar11 091027 421.00 425.00 420.75 421.75 -1.25 188 5,790 +71
May11 091027 426.50 430.50 426.50 427.25 -1.25 6 555 +0
Jul11 091027 436.75 436.75 433.25 434.75 -0.75 34 2,596 +9
Sep11 091027 427.25 428.00 427.25 427.25 -0.75 0 290 +0
Total Volume and Open Interest 222,545 966,022 -1,408
Wheat(CBOT)
Dec09 091027 526.00 529.25 501.50 503.25 -23.75 70,143 180,268 -4,002
Mar10 091027 545.75 547.00 521.50 522.00 -24.25 21,783 67,681 +3,187
May10 091027 551.00 556.00 534.00 534.00 -23.75 1,461 9,366 +163
Jul10 091027 567.00 567.50 544.00 544.50 -22.50 5,927 45,520 -136
Sep10 091027 584.00 584.00 562.00 562.25 -21.25 631 2,015 +335
Dec10 091027 601.00 605.00 582.50 583.00 -22.00 1,959 25,510 +485
Total Volume and Open Interest 102,062 333,002 +137
Wheat(KCBT)
Dec09 091027 531.75 534.75 510.50 510.50 -20.50 13,945 47,583 -3,298
Mar10 091027 547.25 549.25 526.50 526.50 -20.75 4,457 30,162 +420
May10 091027 555.75 560.25 537.50 537.50 -20.75 241 5,078 -20
Jul10 091027 570.00 571.25 548.50 548.50 -20.25 2,297 22,664 +669
Sep10 091027 580.75 582.00 560.25 560.25 -20.00 235 1,470 +86
Dec10 091027 601.75 602.75 577.50 577.50 -20.00 667 18,588 +247
Total Volume and Open Interest 21,846 125,986 -1,895
Wheat(MGE)
Dec09 091027 543.50 545.75 525.00 526.50 -19.25 2,616 16,447 -969
Mar10 091027 557.75 562.00 541.50 542.75 -20.00 937 10,364 -134
May10 091027 569.00 573.75 554.75 554.75 -19.50 81 3,732 -167
Jul10 091027 580.50 585.75 564.75 566.75 -19.25 600 7,260 -255
Sep10 091027 591.25 598.00 578.50 578.50 -19.50 205 2,064 -97
Total Volume and Open Interest 4,618 43,591 -1,605
Oats(CBOT)
Dec09 091027 246.75 247.50 240.25 244.00 -3.50 620 7,767 -89
Mar10 091027 259.75 261.00 254.00 257.50 -3.50 76 6,105 +14
May10 091027 265.25 269.00 265.25 265.50 -3.50 0 33 +0
Jul10 091027 273.00 277.50 273.00 273.00 -4.50 4 18 +2
Total Volume and Open Interest 704 14,026 -72
Rough Rice(CBOT)
Nov09 091027 13.43 13.69 13.41 13.51 +0.09 495 2,547 -173
Jan10 091027 13.66 13.94 13.66 13.77 +0.10 910 6,998 +334
Mar10 091027 14.16 14.16 13.96 14.00 +0.09 52 1,951 +37
May10 091027 14.23 14.23 14.16 14.23 +0.07 0 370 +0
Total Volume and Open Interest 1,457 12,892 +198
Live Cattle(CME)
Oct09 091027 86.350 86.450 85.850 86.135 unch 632 1,909 -410
Dec09 091027 87.285 87.580 86.950 87.100 -0.050 11,061 125,636 -452
Feb10 091027 87.400 87.830 87.250 87.680 +0.295 5,670 63,104 -351
Apr10 091027 89.000 89.635 88.950 89.430 +0.180 3,035 43,255 +74
Jun10 091027 86.000 86.600 86.000 86.230 unch 1,346 20,135 +261
Aug10 091027 85.550 86.200 85.550 86.100 +0.250 335 4,665 +151
Total Volume and Open Interest 22,259 263,266 -661
Feeder Cattle(CME)
Oct09 091027 93.800 93.950 93.700 93.850 unch 272 1,427 -23
Nov09 091027 95.850 96.050 95.550 95.850 -0.035 1,621 5,766 -632
Jan10 091027 96.135 96.385 95.750 96.350 +0.350 1,594 13,600 +425
Mar10 091027 96.730 96.950 96.550 96.885 +0.205 219 3,374 +31
Apr10 091027 97.535 97.650 97.230 97.600 +0.100 49 677 +5
May10 091027 98.000 98.300 97.900 98.250 +0.250 32 1,324 +0
Aug10 091027 99.000 99.150 99.000 99.150 +0.050 1 310 +1
Total Volume and Open Interest 3,788 26,479 -193
Lean Hogs(CME)
Dec09 091027 53.850 55.680 53.450 55.430 +1.980 8,148 72,179 -564
Feb10 091027 60.830 61.900 60.785 61.700 +0.870 4,189 37,003 +705
Apr10 091027 65.550 66.400 65.350 65.950 +0.500 1,581 21,394 -36
May10 091027 70.975 71.300 70.600 71.225 +0.225 12 1,213 +3
Jun10 091027 74.200 74.580 73.785 74.350 +0.200 513 13,643 +210
Jul10 091027 74.385 74.385 73.700 74.250 +0.100 215 4,152 +100
Aug10 091027 73.600 73.700 73.285 73.300 -0.300 87 3,022 +44
Oct10 091027 66.800 67.000 66.550 66.680 -0.220 50 2,099 +28
Total Volume and Open Interest 14,803 156,030 +493
Class III Milk(CME)
Oct09 091027 12.78 12.78 12.76 12.76 unch 10 3,535 +50
Nov09 091027 13.85 13.88 13.70 13.76 -0.04 97 4,021 -39
Dec09 091027 14.73 14.81 14.60 14.69 -0.06 153 4,836 +19
Jan10 091027 14.82 14.85 14.65 14.75 -0.05 122 2,371 +44
Feb10 091027 14.92 14.92 14.80 14.81 -0.06 82 1,601 +31
Total Volume and Open Interest 675 24,819 +163
Cocoa(ICE)
Dec09 091027 3374 3384 3315 3347 -7 10,430 60,127 +1,666
Mar10 091027 3385 3409 3343 3374 -5 2,989 40,233 -107
May10 091027 3402 3417 3364 3385 -1 324 14,930 -90
Jul10 091027 3377 3388 3362 3382 +3 97 5,614 -3
Sep10 091027 3394 3407 3364 3377 +2 58 4,115 +24
Dec10 091027 3369 3369 3369 3369 -4 7 3,245 -4
Mar11 091027 3369 3369 3369 3369 +1 15 6,979 +14
Total Volume and Open Interest 13,920 141,699 +1,500
Coffee "C"(ICE)
Dec09 091027 136.40 137.70 135.40 136.35 -0.15 12,417 71,212 -1,813
Mar10 091027 139.05 140.60 138.40 139.30 -0.15 3,802 27,440 +389
May10 091027 140.85 142.00 140.45 141.20 -0.15 150 12,216 +24
Jul10 091027 143.00 143.50 142.75 142.85 -0.15 56 3,916 +6
Sep10 091027 144.55 145.20 143.95 144.50 -0.15 32 4,169 +23
Dec10 091027 147.00 147.55 146.25 146.95 -0.10 16 3,108 +3
Total Volume and Open Interest 16,494 123,252 -1,367
Orange Juice(ICE)
Nov09 091027 111.30 114.40 109.85 113.30 +2.00 897 4,529 -586
Jan10 091027 114.90 118.65 113.90 117.40 +2.00 1,083 17,132 +536
Mar10 091027 117.60 121.75 117.45 120.70 +1.95 147 5,780 +67
May10 091027 121.85 124.50 121.85 123.80 +1.90 2 2,575 +2
Jul10 091027 127.65 127.65 126.90 126.90 +2.05 25 543 +25
Sep10 091027 129.95 130.00 129.25 130.00 +2.05 0 332 +0
Total Volume and Open Interest 2,154 31,074 +44
Sugar #11(ICE)
Mar10 091027 23.08 23.30 22.60 22.65 -0.28 42,786 367,051 +703
May10 091027 22.10 22.30 21.67 21.71 -0.28 10,726 96,242 -695
Jul10 091027 20.95 21.10 20.55 20.60 -0.22 7,550 120,935 +778
Oct10 091027 20.05 20.29 19.85 19.89 -0.13 2,203 86,033 +270
Mar11 091027 19.70 19.70 19.40 19.45 -0.06 1,324 48,275 -123
Total Volume and Open Interest 66,701 774,975 +881
London Cocoa(LCE)
Dec09 091027 2167 2185 2159 2172 -3 6,976 55,064 -719
Mar10 091027 2210 2219 2193 2207 -1 3,006 38,380 +165
May10 091027 2228 2246 2221 2236 +2 2,052 45,566 +561
Jul10 091027 2173 2173 2155 2163 -3 484 13,797 +384
Sep10 091027 2145 2146 2142 2146 -5 7 4,821 +5
Dec10 091027 2126 2126 2126 2126 -9 6 1,420 +6
Mar11 091027 2108 2108 2108 2108 -9 0 6,203 +0
Total Volume and Open Interest 7,180 152,576 +0
London Sugar(LCE)
Dec09 091027 580.60 582.50 570.00 570.20 -4.00 3,586 17,169 -542
Mar10 091027 594.40 597.60 585.00 585.60 -4.10 1,979 31,415 +121
May10 091027 587.10 590.80 578.60 579.20 -4.90 773 9,971 +154
Aug10 091027 564.00 566.70 555.60 555.80 -4.00 465 8,276 +65
Oct10 091027 536.00 536.30 528.10 528.30 -3.00 236 4,267 -45
Total Volume and Open Interest 7,051 71,946 -253
Cotton(ICE)
Dec09 091027 67.41 67.55 66.10 67.05 -0.36 10,209 120,966 +1,442
Mar10 091027 69.78 70.04 68.80 69.76 -0.25 3,935 44,938 +1,492
May10 091027 70.88 71.09 70.31 71.07 -0.17 403 4,197 +73
Jul10 091027 72.29 72.45 71.60 72.26 -0.07 645 8,885 +78
Oct10 091027 72.81 72.81 72.81 72.81 -0.07 0 113 +0
Dec10 091027 73.25 73.35 72.70 73.35 -0.25 112 5,744 +81
Total Volume and Open Interest 15,324 185,040 +3,176
Lumber(CME)
Nov09 091027 176.1 177.5 174.0 175.5 -0.1 170 2,032 -75
Jan10 091027 196.3 196.5 193.3 194.5 -0.5 585 6,122 -147
Mar10 091027 212.5 215.3 211.5 212.0 -1.0 473 1,024 +296
May10 091027 224.5 224.5 224.5 224.5 unch 5 49 +5
Total Volume and Open Interest 1,234 9,243 +79
Crude Oil(NYM)
Dec09 091027 78.68 79.89 77.81 79.55 +0.87 363,907 360,602 +5,775
Jan10 091027 79.34 80.50 78.53 80.15 +0.78 83,847 156,284 +7,380
Feb10 091027 79.97 81.00 79.24 80.75 +0.71 29,299 63,429 +3,732
Mar10 091027 80.52 81.50 79.84 81.26 +0.68 16,436 47,249 +1,261
Apr10 091027 81.12 82.28 80.71 81.73 +0.67 6,040 21,167 +694
May10 091027 81.67 82.23 80.81 82.21 +0.68 5,624 20,580 +1,590
Jun10 091027 82.09 82.82 81.20 82.64 +0.67 15,936 98,337 +2,326
Jul10 091027 82.48 83.21 81.73 82.96 +0.66 2,850 32,569 +504
Aug10 091027 82.89 83.43 82.81 83.24 +0.65 1,672 11,458 -94
Sep10 091027 83.00 83.70 82.82 83.54 +0.64 2,050 23,218 +289
Oct10 091027 83.43 83.95 83.07 83.88 +0.64 1,054 13,940 +98
Nov10 091027 83.94 84.36 83.28 84.25 +0.64 862 15,607 +271
Dec10 091027 84.06 84.85 83.31 84.62 +0.64 18,565 114,940 -942
Jan11 091027 84.83 84.83 84.83 84.83 +0.63 559 14,326 -110
Feb11 091027 85.03 85.03 85.03 85.03 +0.63 102 7,159 +20
Mar11 091027 85.22 85.22 85.22 85.22 +0.63 32 5,477 -3
Total Volume and Open Interest 557,291 1,225,154 +22,794
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 091027 78.650 79.875 77.800 79.550 +0.875 16,271 6,090 +420
Jan10 091027 79.425 80.400 78.675 80.150 +0.775 165 510 +10
Feb10 091027 80.175 80.750 79.925 80.750 +0.700 44 244 +14
Mar10 091027 81.250 81.250 81.250 81.250 +0.675 2 134 +0
Apr10 091027 81.725 81.725 81.725 81.725 +0.675 0 2 +0
May10 091027 82.200 82.200 82.200 82.200 +0.675 0 3 +0
Jun10 091027 82.650 82.650 82.650 82.650 +0.675 0 9 +0
Jul10 091027 82.950 82.950 82.950 82.950 +0.650 0 7 +0
Total Volume and Open Interest 16,483 7,083 +444
Heating Oil(NYM)
Nov09 091027 203.55 206.42 201.85 205.51 +2.16 26,448 23,810 -4,302
Dec09 091027 206.51 209.20 204.57 207.92 +1.61 49,822 88,079 +2,758
Jan10 091027 209.88 212.31 207.90 211.02 +1.31 8,624 52,860 +258
Feb10 091027 212.76 214.63 210.34 213.32 +1.23 4,434 24,643 +855
Mar10 091027 213.63 215.91 212.35 214.63 +1.18 3,546 18,335 -103
Apr10 091027 213.10 216.22 213.10 215.19 +1.03 1,963 12,163 -11
May10 091027 217.18 217.18 215.65 215.94 +0.93 1,525 12,069 -22
Jun10 091027 216.85 217.52 215.56 216.99 +0.88 3,707 22,377 -115
Jul10 091027 218.84 218.84 218.84 218.84 +0.88 694 7,083 -82
Aug10 091027 221.14 221.14 221.14 221.14 +0.93 276 3,141 +8
Sep10 091027 222.20 223.59 221.90 223.59 +0.88 254 6,047 -61
Oct10 091027 224.25 225.84 224.25 225.84 +0.83 373 2,624 -6
Total Volume and Open Interest 103,662 319,454 -557
Gasoline(NYMEX)
Nov09 091027 204.03 207.62 202.50 207.05 +3.67 23,459 25,935 -1,713
Dec09 091027 204.29 207.37 202.55 206.72 +2.95 47,786 96,882 +3,383
Jan10 091027 206.00 208.25 203.81 207.70 +2.42 20,205 46,416 +887
Feb10 091027 209.00 209.14 205.66 209.03 +2.03 7,758 18,730 +664
Mar10 091027 210.19 211.25 208.00 210.55 +1.70 6,711 17,752 +494
Apr10 091027 220.95 221.68 218.92 221.68 +1.39 3,859 11,788 +736
May10 091027 220.99 221.78 219.80 221.78 +1.09 1,913 5,873 +176
Jun10 091027 221.00 222.00 219.12 221.68 +0.84 1,909 6,977 +406
Jul10 091027 221.65 221.65 219.38 221.33 +0.79 51 2,365 -1
Aug10 091027 218.95 220.83 218.95 220.83 +0.74 28 2,479 +2
Total Volume and Open Interest 114,060 246,846 +5,096
e-miNY RBOB Gasoline(NYM)
Nov09 091027 207.05 207.05 207.05 207.05 +3.67 2 3 -2
Dec09 091027 206.72 206.72 206.72 206.72 +2.95 2 7 +2
Jan10 091027 207.70 207.70 207.70 207.70 +2.42      
Feb10 091027 209.03 209.03 209.03 209.03 +2.03      
Total Volume and Open Interest 4 10 +0
Natural Gas(NYM)
Nov09 091027 4.520 4.637 4.476 4.557 +0.044 84,955 32,039 -1,845
Dec09 091027 5.212 5.366 5.173 5.282 +0.070 74,315 142,206 +11,517
Jan10 091027 5.530 5.705 5.523 5.627 +0.073 23,635 110,646 -1,239
Feb10 091027 5.607 5.760 5.583 5.682 +0.069 7,729 40,076 -286
Mar10 091027 5.550 5.706 5.535 5.636 +0.066 8,641 60,228 -893
Apr10 091027 5.527 5.639 5.524 5.613 +0.062 6,976 49,158 +1,155
May10 091027 5.581 5.683 5.581 5.666 +0.060 2,522 30,589 +419
Jun10 091027 5.656 5.811 5.656 5.743 +0.060 1,475 16,853 -94
Jul10 091027 5.783 5.853 5.781 5.833 +0.060 1,069 15,405 -146
Aug10 091027 5.898 5.975 5.876 5.911 +0.058 1,190 12,283 +260
Sep10 091027 5.921 5.975 5.910 5.966 +0.058 1,054 12,789 +108
Oct10 091027 6.101 6.181 6.055 6.121 +0.060 2,103 31,394 +40
Nov10 091027 6.464 6.517 6.464 6.506 +0.055 226 7,592 +76
Dec10 091027 6.780 6.910 6.780 6.861 +0.052 1,091 16,680 -149
Jan11 091027 7.049 7.137 7.049 7.086 +0.050 732 10,420 +222
Feb11 091027 7.080 7.087 7.054 7.076 +0.050 112 5,886 +29
Total Volume and Open Interest 219,731 712,866 +9,126
Brent Crude Oil(ICE)
Dec09 091027 77.23 78.45 76.42 77.92 +0.66 142,029 232,577 -8,125
Jan10 091027 78.18 79.17 77.21 78.66 +0.62 40,975 114,338 +1,395
Feb10 091027 78.81 79.88 77.96 79.39 +0.59 23,924 48,272 +253
Mar10 091027 79.56 80.35 78.62 80.04 +0.57 10,429 23,133 +1,730
Apr10 091027 80.20 80.97 79.53 80.67 +0.55 6,590 15,455 -1,280
May10 091027 80.78 81.57 80.00 81.29 +0.54 6,318 13,382 +442
Jun10 091027 81.44 82.16 80.52 81.89 +0.53 10,322 49,559 -1,070
Jul10 091027 81.89 82.44 81.07 82.44 +0.53 3,386 11,931 +349
Aug10 091027 81.67 82.94 81.67 82.94 +0.53 1,393 8,701 +52
Sep10 091027 82.90 83.43 82.90 83.43 +0.53 839 4,419 +41
Oct10 091027 83.34 83.88 83.34 83.88 +0.54 1,374 9,862 +249
Nov10 091027 83.68 84.22 83.68 84.22 +0.54 629 6,360 -117
Dec10 091027 84.06 84.95 83.27 84.54 +0.53 7,263 70,692 -66
Jan11 091027 84.35 84.86 84.35 84.86 +0.51 60 7,581 -4
Total Volume and Open Interest 259,361 702,412 -5,499
Gas Oil(ICE)
Nov09 091027 639.00 643.50 630.00 640.75 +4.25 45,455 82,499 -2,191
Dec09 091027 644.00 650.75 637.00 647.75 +3.75 63,004 137,029 +7,205
Jan10 091027 655.25 659.00 645.75 656.25 +3.50 20,450 76,585 +2,478
Feb10 091027 662.00 665.50 652.75 662.75 +3.00 8,112 32,920 -407
Mar10 091027 665.25 671.25 661.75 668.75 +2.75 4,972 31,542 -673
Apr10 091027 674.25 675.00 668.25 675.00 +2.75 4,010 16,545 -399
May10 091027 677.75 681.25 677.75 681.25 +2.50 3,122 17,032 +270
Jun10 091027 686.50 690.25 680.50 687.25 +2.50 8,413 40,784 -2,150
Jul10 091027 694.25 694.25 694.25 694.25 +2.50 2,263 13,353 -536
Aug10 091027 701.25 701.25 701.25 701.25 +2.25 981 12,549 -165
Total Volume and Open Interest 165,774 584,378 +3,453
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091027 1.952 1.985 1.952 1.980 +0.009 54 317 -19
Dec09 091027 1.894 1.896 1.880 1.885 -0.008 100 707 -42
Jan10 091027 1.845 1.855 1.835 1.839 -0.004 20 1,054 +7
Feb10 091027 1.825 1.825 1.800 1.809 -0.016 24 356 +11
Mar10 091027 1.810 1.815 1.799 1.807 -0.018 79 508 +70
Apr10 091027 1.810 1.825 1.805 1.810 -0.015 31 362 +0
May10 091027 1.819 1.825 1.800 1.800 -0.010 5 234 +5
Total Volume and Open Interest 360 5,621 +74
WTI Crude Oil(ICE)
Dec09 091027 78.61 79.88 77.81 79.55 +0.87 90,866 128,403 -2,242
Jan10 091027 79.49 80.46 78.52 80.15 +0.78 28,739 56,659 -62
Feb10 091027 80.21 80.94 79.26 80.75 +0.71 11,042 26,204 +953
Mar10 091027 80.62 81.35 80.16 81.26 +0.68 7,044 15,075 -217
Apr10 091027 81.11 81.77 80.65 81.73 +0.67 4,141 9,004 -283
May10 091027 81.60 82.24 81.46 82.21 +0.68 3,840 7,365 +141
Jun10 091027 82.05 82.82 81.42 82.64 +0.67 7,211 30,732 +802
Jul10 091027 82.39 82.96 82.39 82.96 +0.66 3,207 22,446 -1,264
Aug10 091027 83.24 83.24 83.24 83.24 +0.65 777 6,763 +116
Sep10 091027 82.71 83.54 82.68 83.54 +0.64 462 9,460 -8
Oct10 091027 83.00 83.88 83.00 83.88 +0.64 268 5,657 -25
Nov10 091027 83.37 84.25 83.37 84.25 +0.64 130 6,871 +13
Dec10 091027 84.14 84.88 83.50 84.62 +0.64 6,515 60,357 +95
Jan11 091027 84.83 84.83 84.83 84.83 +0.63 34 10,818 +0
Feb11 091027 85.03 85.03 85.03 85.03 +0.63 7 3,393 +2
Mar11 091027 85.22 85.22 85.22 85.22 +0.63 9 2,952 +1
Total Volume and Open Interest 167,001 478,047 -1,498
US Dollar Index(ICE)
Dec09 091027 76.220 76.490 75.905 76.280 +0.085 18,504 35,846 -626
Mar10 091027 76.300 76.750 76.300 76.585 +0.070 19 2,190 +7
Jun10 091027 76.855 76.855 76.855 76.855 +0.060 2 6 +2
Total Volume and Open Interest 18,525 38,042 -617
Australian Dollar(CME)
Dec09 091027 91.24 91.77 90.79 91.28 +0.32 96,386 113,338 -1,122
Mar10 091027 90.38 90.84 89.91 90.37 +0.32 100 1,186 +48
Jun10 091027 89.36 89.36 89.04 89.36 +0.32 2 7 +2
Total Volume and Open Interest 96,488 114,548 -1,072
British Pound(CME)
Dec09 091027 163.14 164.35 162.81 163.82 +0.83 131,659 95,755 -4,011
Mar10 091027 163.48 164.27 162.82 163.77 +0.83 56 362 -5
Jun10 091027 163.72 164.01 162.89 163.72 +0.83 4 120 -1
Total Volume and Open Interest 131,719 96,257 -4,017
Canadian Dollar(CME)
Dec09 091027 93.49 94.10 93.30 94.04 +0.37 81,270 100,098 -3,082
Mar10 091027 93.64 94.07 93.31 94.03 +0.37 350 2,441 +133
Jun10 091027 93.81 94.04 93.39 94.02 +0.37 57 379 +19
Sep10 091027 93.97 94.01 93.40 93.97 +0.37 31 415 +9
Total Volume and Open Interest 81,732 103,470 -2,907
Japanese Yen(CME)
Dec09 091027 108.44 109.07 108.34 108.98 +0.54 82,731 116,290 -530
Mar10 091027 108.77 109.11 108.44 109.05 +0.53 50 209 -1
Jun10 091027 109.17 109.17 108.62 109.17 +0.53 1 12 +0
Total Volume and Open Interest 82,782 116,532 -531
Swiss Franc(CME)
Dec09 091027 98.20 98.56 97.58 97.93 -0.23 65,356 55,694 -3,084
Mar10 091027 97.86 98.59 97.67 97.99 -0.23 8 109 +8
Jun10 091027 98.11 98.52 97.99 98.11 -0.23 0 5 +0
Total Volume and Open Interest 65,364 55,809 -3,076
EuroFX(CME)
Dec09 091027 148.70 149.27 147.67 148.06 -0.51 261,141 166,175 -2,945
Mar10 091027 148.62 149.18 147.61 147.99 -0.51 300 1,354 +1
Jun10 091027 147.85 148.94 147.68 147.92 -0.51 2 134 +0
Total Volume and Open Interest 261,445 167,671 -2,943
Mexican Peso(CME)
Nov09 091027 750.8 750.8 749.8 750.8 +1.0 0 1 +0
Dec09 091027 747.0 752.8 743.2 750.2 +1.0 22,526 89,823 -250
Total Volume and Open Interest 22,527 91,969 -264
Brazilian Real(CME)
Nov09 091027 575.10 576.25 575.10 575.10 -1.15      
Dec09 091027 571.50 572.30 571.50 572.30 +4.80 55 2,438 +6
Jan10 091027 568.45 570.20 568.45 568.45 -1.75      
Feb10 091027 565.15 566.85 565.15 565.15 -1.70      
Total Volume and Open Interest 55 2,444 +6
30-Year T-Bonds(CBOT)
Dec09 091027 117~290 119~110 117~270 119~040 +1~020 239,871 723,789 +2,064
Mar10 091027 117~190 118~210 117~080 118~140 +1~020 744 8,113 +123
Jun10 091027 117~000 117~000 115~310 117~000 +1~010 0 8 +0
Total Volume and Open Interest 240,615 731,910 +2,187
10-Year T-Notes(CBOT)
Dec09 091027 117~010 117~315 116~315 117~295 +0~270 963,553 1,246,172 +26,885
Mar10 091027 115~265 116~165 115~215 116~165 +0~270 470 15,262 +46
Jun10 091027 115~035 115~035 114~085 115~035 +0~270      
Total Volume and Open Interest 964,023 1,261,434 +26,931
5-Year T-Notes(CBOT)
Dec09 091027 115~043 116~000 115~041 115~122 +0~077 446,003 754,911 +8,346
Mar10 091027 114~016 114~082 114~005 114~082 +0~077 2,662 2,966 +1,637
Jun10 091027 113~042 113~042 112~093 113~042 +0~077      
Total Volume and Open Interest 448,665 757,877 +9,983
2 Year T-Notes(CBOT)
Dec09 091027 108~052 108~079 108~050 108~076 +0~024 221,343 976,482 +22,875
Mar10 091027 107~121 107~124 107~099 107~124 +0~025 2 14,309 +0
Jun10 091027 107~048 107~048 107~024 107~048 +0~024 0 6,830 +0
Total Volume and Open Interest 221,345 997,621 +22,875
Eurodollars(CME)
Dec09 091027 99.650 99.680 99.650 99.675 +0.025 103,652 1,023,866 +7,160
Mar10 091027 99.410 99.475 99.405 99.465 +0.055 170,952 1,070,246 -16,656
Jun10 091027 99.035 99.150 99.035 99.140 +0.095 201,317 884,636 -17,822
Sep10 091027 98.630 98.760 98.625 98.755 +0.125 219,509 679,315 -6,693
Dec10 091027 98.195 98.350 98.195 98.340 +0.145 301,636 828,205 -2,866
Mar11 091027 97.815 97.970 97.810 97.965 +0.155 268,690 489,144 -10,321
Jun11 091027 97.465 97.620 97.455 97.610 +0.155 171,562 495,966 -3,777
Sep11 091027 97.155 97.315 97.155 97.300 +0.150 114,692 374,144 -558
Dec11 091027 96.865 97.025 96.860 97.010 +0.150 58,679 241,690 -1,556
Mar12 091027 96.635 96.790 96.625 96.775 +0.145 55,405 174,905 +2,374
Jun12 091027 96.410 96.570 96.400 96.550 +0.140 40,020 153,012 +4,971
Sep12 091027 96.225 96.375 96.210 96.355 +0.135 35,021 91,643 +878
Dec12 091027 96.045 96.180 96.030 96.165 +0.130 10,792 54,853 +1,352
Mar13 091027 95.895 96.040 95.895 96.030 +0.125 6,512 54,089 +387
Jun13 091027 95.775 95.900 95.760 95.895 +0.120 6,856 42,439 +1,382
Sep13 091027 95.655 95.780 95.645 95.770 +0.115 4,845 51,473 +851
Dec13 091027 95.515 95.645 95.515 95.640 +0.110 3,394 29,536 +251
Mar14 091027 95.430 95.560 95.430 95.555 +0.105 2,928 27,771 +655
Total Volume and Open Interest 1,794,241 6,952,040 -37,076
30 Day Federal Funds(CBOT)
Oct09 091027 99.878 99.882 99.878 99.880 +0.002 1,289 46,484 -886
Nov09 091027 99.850 99.860 99.845 99.855 +0.005 2,017 75,735 +39
Dec09 091027 99.840 99.850 99.835 99.845 +0.010 2,440 63,832 -550
Jan10 091027 99.810 99.820 99.810 99.815 +0.005 8,716 66,585 +2,663
Feb10 091027 99.750 99.770 99.750 99.765 +0.015 9,317 71,117 +548
Mar10 091027 99.710 99.725 99.705 99.720 +0.015 8,754 39,200 -2,229
Total Volume and Open Interest 46,474 503,507 +1,010
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 091027 99.495 99.495 99.495 99.495 unch 0 2,129 +0
Mar10 091027 99.510 99.510 99.510 99.510 unch 0 614 +0
Jun10 091027 99.510 99.510 99.510 99.510 -0.015      
Sep10 091027 99.500 99.500 99.500 99.500 -0.010 0 100 +0
Dec10 091027 99.440 99.440 99.440 99.440 -0.010 0 1 +0
Mar11 091027 99.355 99.355 99.355 99.355 -0.010      
Jun11 091027 99.295 99.295 99.295 99.295 -0.010      
Sep11 091027 99.295 99.295 99.295 99.295 -0.010      
Dec11 091027 99.100 99.110 99.100 99.100 -0.010      
Mar12 091027 99.065 99.075 99.065 99.065 -0.010      
Total Volume and Open Interest 0 2,844 +0
3-Mth Euro-Yen(SGX)
Dec09 091027 99.49 99.49 99.49 99.49 -0.01 0 3,664 +2
Mar10 091027 99.49 99.50 99.49 99.50 -0.01 200 3,742 -1
Jun10 091027 99.52 99.52 99.52 99.52 -0.01 0 1,879 +0
Sep10 091027 99.49 99.50 99.49 99.50 -0.01 0 1,758 +48
Dec10 091027 99.44 99.44 99.44 99.44 -0.01 0 842 +0
Mar11 091027 99.36 99.36 99.36 99.36 -0.01 0 562 +0
Jun11 091027 99.29 99.29 99.29 99.29 -0.01 0 52 +0
Sep11 091027 99.29 99.29 99.29 99.29 -0.01 0 51 +0
Total Volume and Open Interest 200 14,022 +49
Japanese Gov't Bonds(SGX)
Dec09 091027 137.98 138.10 137.70 137.70 -0.30 1,735 14,242 -209
Mar10 091027 137.47 137.47 137.47 137.47 -0.30      
Jun10 091027 137.47 137.47 137.47 137.47 -0.30      
Total Volume and Open Interest 1,735 14,242 -209
Euro-Bund(EUREX)
Dec09 091027 120.78 121.66 120.72 121.52 +0.69 719,980 941,251 -19,402
Mar10 091027 120.56 121.29 120.56 121.21 +0.71 444 9,898 -268
Jun10 091027 120.87 120.87 120.87 120.87 +0.69 150 1 +0
Total Volume and Open Interest 720,574 951,150 -19,670
Euro-Bobl(EUREX)
Dec09 091027 115.05 115.62 115.02 115.52 +0.42 392,598 643,019 -8,475
Mar10 091027 114.89 115.28 114.89 115.28 +0.44 101 4,238 +100
Jun10 091027 114.82 114.82 114.82 114.82 +0.42      
Total Volume and Open Interest 392,699 647,257 -8,375
3-Mth Euribor(EUREX)
Dec09 091027 99.215 99.240 99.215 99.235 +0.020 1,389 9,633 -392
Mar10 091027 99.025 99.045 99.025 99.040 +0.035 82 6,646 +49
Jun10 091027 98.700 98.725 98.700 98.725 +0.055 4 5,086 +0
Total Volume and Open Interest 1,515 25,182 -348
Long Gilt(LIFFE)
Dec09 091027 117~26 118~24 117~25 118~18 +0~25 59,629 234,363 -3,957
Mar10 091027 116~31 116~31 116~31 116~31 +0~25 0 20 +0
Total Volume and Open Interest 59,629 234,383 -3,957
3-Mth Short Sterling(LIFFE)
Dec09 091027 99.40 99.45 99.40 99.44 +0.03 34,276 354,159 -623
Mar10 091027 99.18 99.24 99.17 99.23 +0.04 42,836 383,454 +3,940
Jun10 091027 98.73 98.82 98.71 98.80 +0.06 41,466 361,137 +6,731
Sep10 091027 98.21 98.31 98.18 98.29 +0.08 37,373 280,253 +6,446
Dec10 091027 97.67 97.80 97.65 97.77 +0.08 32,907 312,187 +2,320
Mar11 091027 97.24 97.36 97.20 97.33 +0.08 32,220 215,969 -485
Total Volume and Open Interest 265,606 2,374,719 +21,847
3-Mth Euribor(LIFFE)
Dec09 091027 99.220 99.245 99.210 99.235 +0.020 81,534 585,889 -11,780
Mar10 091027 99.010 99.050 99.000 99.040 +0.035 107,843 615,494 +5,710
Jun10 091027 98.660 98.740 98.655 98.725 +0.055 110,649 524,894 +20
Total Volume and Open Interest 629,668 3,159,284 -9,402
3-Mth Aus T-Bills(SFE)
Dec09 091027 95.65 95.67 95.63 95.67 +0.02 15,466 320,484 +7,169
Mar10 091027 95.00 95.03 94.96 95.02 +0.02 9,208 215,192 +3,309
Jun10 091027 94.59 94.63 94.56 94.62 +0.03 2,960 120,220 +243
Sep10 091027 94.27 94.32 94.24 94.32 +0.05 4,014 78,305 +1,971
Dec10 091027 94.03 94.07 94.00 94.07 +0.05 1,816 47,759 +904
Mar11 091027 93.82 93.89 93.81 93.88 +0.05 735 26,324 -201
Jun11 091027 93.67 93.73 93.65 93.73 +0.05 705 17,234 -247
Sep11 091027 93.55 93.61 93.55 93.61 +0.05 545 10,983 +377
Dec11 091027 93.45 93.50 93.45 93.50 +0.05 20 4,694 +13
Mar12 091027 93.43 93.43 93.43 93.43 +0.05 0 1,870 +0
Total Volume and Open Interest 35,469 843,649 +13,538
10-Year Aus T-Bonds(SFE)
Dec09 091027 94.25 94.29 94.19 94.28 +0.02 25,526 356,255 +3,806
Mar10 091027 94.28 94.28 94.28 94.28 +0.02      
Total Volume and Open Interest 25,526 356,255 +3,806
3-Year Aus T-Bonds(SFE)
Dec09 091027 94.56 94.63 94.52 94.62 +0.05 73,681 573,872 +6,381
Mar10 091027 94.62 94.62 94.62 94.62 +0.05      
Total Volume and Open Interest 73,681 573,872 +6,381
Gold(CMX)
Oct09 091027 1039.5 1042.1 1034.7 1034.7 -7.4 76 196 -60
Dec09 091027 1038.5 1044.3 1032.9 1035.4 -7.4 162,321 353,459 +4,150
Feb10 091027 1039.4 1045.0 1034.1 1036.5 -7.4 7,802 43,463 +745
Apr10 091027 1041.0 1045.7 1035.0 1037.4 -7.5 1,478 31,558 +646
Jun10 091027 1042.2 1046.1 1037.1 1038.4 -7.6 455 13,523 +71
Aug10 091027 1047.2 1047.2 1039.9 1039.9 -7.7 195 8,831 +155
Oct10 091027 1047.8 1047.8 1041.7 1041.7 -7.8 40 4,567 -7
Dec10 091027 1047.7 1052.0 1042.5 1044.0 -7.9 500 16,941 +100
Feb11 091027 1050.0 1050.0 1046.8 1046.8 -8.1 0 2,254 +0
Apr11 091027 1049.9 1049.9 1049.9 1049.9 -8.4 0 1,409 +0
Jun11 091027 1057.0 1057.0 1053.4 1053.4 -8.6 0 9,512 +0
Aug11 091027 1057.4 1057.4 1057.4 1057.4 -8.8 0 250 +0
Total Volume and Open Interest 173,354 509,265 +5,891
Silver(CMX)
Dec09 091027 1707.0 1725.0 1650.0 1654.0 -55.5 43,378 92,231 -2,690
Mar10 091027 1712.0 1727.5 1654.5 1657.0 -55.7 5,145 18,969 -175
May10 091027 1701.0 1708.5 1658.5 1658.5 -55.9 477 4,437 -1
Jul10 091027 1723.5 1723.5 1660.2 1660.2 -56.0 128 3,784 +129
Sep10 091027 1680.0 1680.0 1662.0 1662.0 -56.1 14 2,462 +4
Dec10 091027 1717.0 1726.5 1664.9 1664.9 -56.3 195 3,680 +71
Mar11 091027 1721.0 1721.0 1668.9 1668.9 -56.8 1 301 +80
Total Volume and Open Interest 49,489 134,414 -2,478
Platinum(NYMEX)
Oct09 091027 1327.6 1329.9 1312.7 1312.7 -26.8 8 13 -5
Jan10 091027 1336.5 1344.0 1313.1 1319.0 -26.8 2,983 31,824 -54
Apr10 091027 1345.0 1345.9 1321.7 1323.7 -26.6 92 812 +77
Total Volume and Open Interest 3,083 32,649 +18
Palladium(NYMEX)
Dec09 091027 332.90 334.00 327.00 330.55 -2.70 1,050 21,035 -57
Mar10 091027 333.40 333.40 328.30 331.45 -2.80 122 1,764 +118
Jun10 091027 330.00 332.75 330.00 332.75 -2.80 2 11 +2
Total Volume and Open Interest 1,224 22,860 +113
Copper(CMX)
Dec09 091027 298.35 302.90 294.40 299.90 -1.20 24,369 96,438 -163
Mar10 091027 300.00 304.40 297.00 301.70 -0.95 3,937 22,121 +508
May10 091027 299.30 304.55 299.30 302.45 -0.85 51 4,178 +27
Jul10 091027 299.00 304.50 299.00 302.90 -0.75 1 2,643 +0
Sep10 091027 303.60 303.60 302.90 302.90 -0.65 11 1,605 +0
Total Volume and Open Interest 29,216 135,666 +469
DJIA Index(CBOT)
Dec09 091027 9856 9895 9790 9835 -6 1,121 13,154 +126
Mar10 091027 9802 9802 9775 9775 -7 16 893 +0
Jun10 091027 9716 9723 9716 9716 -7      
Sep10 091027 9665 9671 9665 9665 -6      
Total Volume and Open Interest 1,137 14,047 +126
E-mini DJIA Index(CBOT)
Dec09 091027 9838 9899 9787 9835 -6 194,145 62,552 +788
Mar10 091027 9775 9829 9730 9775 -7 265 338 -25
Jun10 091027 9716 9716 9716 9716 -7 0 9 +0
Sep10 091027 9665 9665 9665 9665 -6      
Total Volume and Open Interest 194,410 62,899 +763
S & P 500(CME)
Dec09 091027 1066.20 1069.80 1057.10 1060.40 -6.00 22,700 384,822 +1,321
Mar10 091027 1062.00 1064.50 1052.50 1055.50 -6.00 153 5,195 +23
Jun10 091027 1051.20 1060.20 1048.20 1051.20 -6.00 125 305 +50
Sep10 091027 1048.20 1057.20 1045.20 1048.20 -6.00      
Total Volume and Open Interest 22,978 390,327 +1,394
S & P 500 E-Mini(Globex)
Dec09 091027 1066.25 1069.75 1057.00 1060.50 -6.00 2,339,507 2,447,660 +19,305
Mar10 091027 1060.75 1064.50 1052.50 1055.50 -6.00 4,840 24,907 +2,269
Total Volume and Open Interest 2,344,347 2,472,587 +21,574
NASDAQ 100(CME)
Dec09 091027 1741.00 1751.30 1712.00 1719.80 -28.20 4,044 19,940 -461
Mar10 091027 1716.00 1717.80 1716.00 1717.80 -28.20 0 6 +0
Jun10 091027 1716.80 1717.00 1716.80 1716.80 -28.20      
Total Volume and Open Interest 4,044 19,946 -461
NASDAQ 100 E-Mini(Globex)
Dec09 091027 1747.50 1751.80 1713.00 1719.80 -28.20 393,166 319,974 +4,726
Mar10 091027 1743.50 1749.30 1711.30 1717.80 -28.20 221 1,741 +8
Total Volume and Open Interest 393,390 321,716 +4,734
S & P Midcap 400(CME)
Dec09 091027 693.50 694.00 683.50 684.80 -9.70 607 2,973 +457
Mar10 091027 682.70 683.40 682.70 682.70 -9.70      
Jun10 091027 680.70 681.40 680.70 680.70 -9.70      
Total Volume and Open Interest 607 2,973 +457
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091027 10220 10290 10155 10160 -100 14,284 31,946 +60
Mar10 091027 10190 10200 10190 10190 -100      
Total Volume and Open Interest 14,284 31,946 +60
Nikkei 225(SGX)
Dec09 091027 10345 10420 10205 10255 -110 89,256 178,304 -4,622
Mar10 091027 10230 10275 10230 10275 -110 0 1,029 +1
Jun10 091027 10295 10295 10295 10295 -110 0 321 +0
Total Volume and Open Interest 89,421 181,912 -4,621
CAC 40(EURONEXT)
Nov09 091027 3734.5 3758.5 3703.5 3731.0 -1.5 137,468 464,010 +18,423
Dec09 091027 3726.0 3750.5 3703.0 3723.5 -1.0 631 52,038 +657
Jan10 091027 3724.0 3724.0 3724.0 3724.0 -0.5      
Total Volume and Open Interest 138,099 517,678 +19,080
Hang Seng Index(HKFE)
Oct09 091027 22000 22287 21980 22191 -410 65,051 82,966 -130
Nov09 091027 21901 22238 21901 22147 -409 7,875 10,111 +5,799
Dec09 091027 21986 22220 21968 22126 -413 647 5,271 +330
Total Volume and Open Interest 73,600 98,706 +6,000
DAX(EUREX)
Dec09 091027 5656.0 5677.0 5600.5 5640.5 -4.0 196,952 180,429 +2,321
Mar10 091027 5663.5 5680.0 5610.0 5645.0 -4.5 236 10,304 -15
Jun10 091027 5658.5 5658.5 5618.0 5652.0 -5.0 67 1,695 -28
Total Volume and Open Interest 197,255 192,428 +2,278
FT-SE 100(EURONEXT)
Dec09 091027 5184.00 5204.00 5150.00 5182.50 +16.00 104,132 608,514 +1,598
Mar10 091027 5136.00 5152.00 5106.00 5133.00 +15.00 173 5,609 +143
Jun10 091027 5071.00 5088.50 5071.00 5088.50 +14.50 30 621 +30
Total Volume and Open Interest 104,335 614,749 +1,771
SPI 200(SFE)
Dec09 091027 4838.0 4869.0 4749.0 4764.0 -76.0 34,496 211,492 +1,836
Mar10 091027 4815.0 4815.0 4762.0 4762.0 -74.0 14 4,839 +4
Jun10 091027 4782.0 4782.0 4782.0 4782.0 -74.0 0 1,415 +0
Total Volume and Open Interest 34,510 218,467 +1,840
GSCI(CME)
Nov09 091027 510.50 512.00 505.50 509.25 +0.75 693 20,721 +581
Dec09 091027 515.50 519.00 514.00 517.00 +1.00 2 0 +0
Jan10 091027 520.00 522.00 516.50 520.00 +1.00 2 0 +0
Total Volume and Open Interest 697 20,721 +581
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