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 28, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091028 972.75 978.50 959.25 968.50 -5.00 108,434 61,792 -18,606
Jan10 091028 976.50 981.75 962.00 970.50 -6.00 72,464 206,260 +8,174
Mar10 091028 978.50 984.00 964.25 971.25 -7.25 15,880 60,042 +2,583
May10 091028 977.50 980.75 961.00 967.25 -7.00 6,528 28,702 +12
Jul10 091028 975.00 981.00 962.75 968.25 -7.00 12,637 44,569 -527
Aug10 091028 967.25 972.75 963.50 965.50 -7.25 417 1,316 +31
Sep10 091028 958.00 963.00 955.50 957.25 -5.75 141 210 +5
Nov10 091028 963.00 969.75 950.75 956.25 -7.00 6,109 45,400 -388
Jan11 091028 960.00 968.50 959.00 962.00 -6.50 2 305 +0
Mar11 091028 971.00 971.00 963.75 963.75 -7.00 0 76 +0
May11 091028 963.50 970.00 963.50 963.50 -6.50 0 42 +0
Jul11 091028 965.00 972.00 965.00 965.00 -7.00 2 16 +0
Aug11 091028 963.00 970.00 963.00 963.00 -7.00      
Sep11 091028 959.00 966.00 959.00 959.00 -7.00 0 1 +0
Total Volume and Open Interest 222,639 450,014 -8,705
Soybean Meal(CBOT)
Dec09 091028 288.10 291.50 282.80 291.30 +3.70 30,036 64,766 -1,795
Jan10 091028 283.80 284.80 279.20 284.50 +2.60 4,375 19,776 -121
Mar10 091028 282.00 282.70 277.00 281.80 +2.40 4,466 19,431 +151
May10 091028 278.90 280.30 274.70 278.80 +2.30 3,205 13,884 +411
Jul10 091028 279.30 280.20 274.80 278.70 +2.20 3,450 14,245 +261
Aug10 091028 275.10 280.00 275.10 278.30 +2.10 764 3,502 +170
Sep10 091028 276.00 279.80 274.50 277.30 +1.80 407 3,002 +36
Oct10 091028 274.00 277.00 274.00 275.50 +2.50 187 2,360 +66
Dec10 091028 274.30 276.70 272.30 276.00 +2.50 2,008 7,362 -205
Jan11 091028 276.30 277.70 274.00 276.50 +2.50 2 418 +2
Total Volume and Open Interest 48,902 148,984 -1,024
Soybean Oil(CBOT)
Dec09 091028 37.63 37.76 36.70 36.86 -0.62 33,872 103,265 -1,081
Jan10 091028 38.08 38.18 37.16 37.30 -0.63 7,785 75,621 +2,053
Mar10 091028 38.23 38.26 37.49 37.63 -0.63 5,615 28,981 +199
May10 091028 38.69 38.76 37.76 37.90 -0.62 2,140 12,155 +459
Jul10 091028 38.67 39.02 38.03 38.16 -0.62 1,873 11,489 -444
Aug10 091028 38.43 38.66 38.17 38.25 -0.63 534 1,610 +341
Sep10 091028 38.33 38.69 38.27 38.34 -0.65 391 993 -12
Oct10 091028 39.00 39.00 38.42 38.42 -0.65 234 632 +4
Dec10 091028 39.11 39.11 38.45 38.60 -0.64 1,201 10,160 +421
Jan11 091028 38.80 39.44 38.80 38.80 -0.64 0 7 +0
Total Volume and Open Interest 53,645 244,918 +1,940
Canola(WCE)
Nov09 091028 386.2 391.1 382.2 387.4 +1.2 3,306 9,290 -3,708
Jan10 091028 391.9 398.7 388.8 394.0 +1.6 9,062 69,838 +992
Mar10 091028 395.1 404.0 394.9 400.4 +1.2 1,108 7,375 +740
May10 091028 405.0 405.0 405.0 405.0 +0.9 137 1,490 +0
Jul10 091028 406.0 408.3 405.3 407.0 -0.5 32 1,422 +6
Total Volume and Open Interest 13,678 89,853 -1,948
Corn(CBOT)
Dec09 091028 371.50 375.00 363.75 369.00 -1.75 144,291 513,319 -5,461
Mar10 091028 383.50 387.00 376.00 381.50 -1.50 37,640 199,452 +1,962
May10 091028 392.00 395.25 385.00 390.50 -1.25 4,879 42,539 -226
Jul10 091028 399.75 403.00 392.75 399.00 -0.50 10,682 66,725 +1,022
Sep10 091028 405.75 407.75 399.00 405.00 -0.75 1,365 16,986 -49
Dec10 091028 412.00 415.00 406.00 413.25 +1.00 14,178 106,657 -187
Mar11 091028 421.75 424.25 416.50 424.25 +2.50 82 5,787 -3
May11 091028 426.50 430.50 422.75 430.50 +3.25 138 598 +43
Jul11 091028 430.00 437.50 430.00 437.25 +2.50 64 2,634 +38
Sep11 091028 427.25 427.25 427.25 427.25 unch 5 292 +2
Total Volume and Open Interest 213,598 963,195 -2,827
Wheat(CBOT)
Dec09 091028 503.00 508.75 491.25 494.75 -8.50 56,270 175,188 -5,080
Mar10 091028 522.25 527.50 510.25 513.75 -8.25 11,134 68,879 +1,198
May10 091028 536.25 538.00 524.75 526.25 -7.75 1,055 9,455 +89
Jul10 091028 543.50 550.00 534.25 536.75 -7.75 7,818 44,207 -1,313
Sep10 091028 559.50 563.25 552.25 553.75 -8.50 1,601 2,670 +655
Dec10 091028 582.50 588.00 573.00 574.75 -8.25 2,808 25,800 +290
Total Volume and Open Interest 80,813 328,878 -4,124
Wheat(KCBT)
Dec09 091028 510.50 515.75 501.25 502.25 -8.25 10,572 46,809 -774
Mar10 091028 526.50 531.50 517.25 518.25 -8.25 3,168 30,512 +350
May10 091028 537.50 542.50 529.50 529.75 -7.75 245 5,026 -52
Jul10 091028 545.00 554.00 540.25 540.50 -8.00 1,237 23,056 +392
Sep10 091028 560.25 565.00 552.25 552.25 -8.00 48 1,460 -10
Dec10 091028 580.00 584.00 570.00 570.50 -7.00 752 18,984 +396
Total Volume and Open Interest 16,030 126,295 +309
Wheat(MGE)
Dec09 091028 526.00 531.50 516.25 519.00 -7.50 3,308 16,105 -342
Mar10 091028 543.00 547.00 531.75 534.00 -8.75 890 10,601 +237
May10 091028 547.00 559.00 545.75 545.75 -9.00 116 3,697 -35
Jul10 091028 564.50 570.75 555.00 558.00 -8.75 368 7,111 -149
Sep10 091028 570.25 581.00 569.50 570.00 -8.50 104 2,036 -28
Total Volume and Open Interest 4,924 43,209 -382
Oats(CBOT)
Dec09 091028 245.25 252.25 243.00 247.75 +3.75 912 7,541 -226
Mar10 091028 259.50 265.00 257.00 261.25 +3.75 306 6,108 +3
May10 091028 269.25 269.25 265.50 269.25 +3.75 5 32 -1
Jul10 091028 276.75 276.75 273.00 276.75 +3.75 0 18 +0
Total Volume and Open Interest 1,258 13,834 -192
Rough Rice(CBOT)
Nov09 091028 13.60 13.95 13.59 13.91 +0.41 551 2,121 -426
Jan10 091028 13.76 14.22 13.76 14.18 +0.41 822 7,555 +557
Mar10 091028 14.14 14.45 14.14 14.41 +0.41 26 1,966 +15
May10 091028 14.50 14.64 14.23 14.64 +0.41 0 370 +0
Total Volume and Open Interest 1,402 13,041 +149
Live Cattle(CME)
Oct09 091028 86.100 86.300 85.050 85.550 -0.585 929 1,221 -688
Dec09 091028 87.330 87.450 86.285 86.930 -0.170 13,468 125,857 +221
Feb10 091028 87.830 87.900 86.885 87.430 -0.250 7,529 63,712 +608
Apr10 091028 89.480 89.700 88.785 89.350 -0.080 3,230 43,399 +144
Jun10 091028 86.350 86.350 85.535 85.980 -0.250 1,557 19,925 -210
Aug10 091028 86.100 86.100 85.285 85.950 -0.150 591 4,886 +221
Total Volume and Open Interest 27,374 263,564 +298
Feeder Cattle(CME)
Oct09 091028 93.800 93.850 93.450 93.650 -0.200 211 1,398 -29
Nov09 091028 95.800 96.135 94.700 95.500 -0.350 891 5,572 -194
Jan10 091028 96.300 96.535 95.000 95.930 -0.420 857 13,693 +93
Mar10 091028 96.850 97.000 95.635 96.300 -0.585 209 3,475 +101
Apr10 091028 97.600 97.600 96.430 97.250 -0.350 43 708 +31
May10 091028 98.150 98.150 97.285 97.950 -0.300 52 1,355 +31
Aug10 091028 99.150 99.150 98.500 99.000 -0.150 31 325 +15
Total Volume and Open Interest 2,294 26,527 +48
Lean Hogs(CME)
Dec09 091028 55.550 56.000 54.650 55.950 +0.520 21,114 71,993 -186
Feb10 091028 61.700 62.250 61.150 62.235 +0.535 8,613 37,514 +511
Apr10 091028 65.975 66.350 65.400 66.200 +0.250 2,926 22,011 +617
May10 091028 70.950 71.500 70.400 71.475 +0.250 74 1,248 +35
Jun10 091028 74.200 74.750 73.600 74.680 +0.330 2,387 14,135 +492
Jul10 091028 74.100 74.330 73.450 74.330 +0.080 411 4,307 +155
Aug10 091028 73.150 73.850 73.000 73.785 +0.485 79 3,049 +27
Oct10 091028 66.680 66.900 66.350 66.830 +0.150 45 2,108 +9
Total Volume and Open Interest 35,662 157,692 +1,662
Class III Milk(CME)
Oct09 091028 12.76 12.76 12.75 12.76 unch 62 3,521 -14
Nov09 091028 13.70 13.79 13.52 13.60 -0.16 51 4,035 +14
Dec09 091028 14.60 14.69 14.38 14.48 -0.21 151 4,914 +78
Jan10 091028 14.68 14.75 14.47 14.59 -0.16 148 2,394 +23
Feb10 091028 14.74 14.81 14.56 14.65 -0.16 66 1,616 +15
Total Volume and Open Interest 621 24,996 +177
Cocoa(ICE)
Dec09 091028 3349 3349 3263 3328 -19 6,192 60,566 +439
Mar10 091028 3372 3377 3296 3358 -16 1,654 40,415 +182
May10 091028 3350 3388 3313 3369 -16 482 14,933 +3
Jul10 091028 3338 3385 3313 3367 -15 264 5,695 +81
Sep10 091028 3363 3363 3363 3363 -14 131 4,158 +43
Dec10 091028 3355 3355 3355 3355 -14 86 3,278 +33
Mar11 091028 3355 3355 3355 3355 -14 53 6,993 +14
Total Volume and Open Interest 8,862 142,494 +795
Coffee "C"(ICE)
Dec09 091028 136.35 136.55 132.95 134.60 -1.75 6,887 70,013 -1,199
Mar10 091028 139.20 139.45 135.95 137.55 -1.75 1,474 28,330 +890
May10 091028 141.15 141.15 137.85 139.40 -1.80 126 12,198 -18
Jul10 091028 142.85 142.85 139.60 141.10 -1.75 87 3,811 -105
Sep10 091028 144.65 144.65 142.00 142.85 -1.65 79 4,170 +1
Dec10 091028 147.10 147.10 144.50 145.45 -1.50 92 3,160 +52
Total Volume and Open Interest 8,770 122,873 -379
Orange Juice(ICE)
Nov09 091028 113.00 113.00 111.20 112.05 -1.25 869 3,902 -627
Jan10 091028 117.10 117.30 115.35 116.25 -1.15 1,379 17,811 +679
Mar10 091028 120.00 120.00 119.00 119.65 -1.05 272 5,938 +158
May10 091028 123.00 123.25 122.30 122.75 -1.05 13 2,569 -6
Jul10 091028 126.40 126.40 125.05 125.70 -1.20 4 546 +3
Sep10 091028 128.85 128.85 128.30 128.80 -1.20 72 372 +40
Total Volume and Open Interest 2,639 31,349 +275
Sugar #11(ICE)
Mar10 091028 22.59 22.61 21.78 21.93 -0.72 34,592 366,033 -1,018
May10 091028 21.81 21.81 20.91 21.02 -0.69 11,473 95,927 -315
Jul10 091028 20.60 20.60 19.86 19.95 -0.65 8,216 121,047 +112
Oct10 091028 19.89 19.89 19.15 19.26 -0.63 2,639 86,338 +305
Mar11 091028 19.40 19.40 18.65 18.78 -0.67 1,016 48,269 -6
Total Volume and Open Interest 59,051 774,344 -631
London Cocoa(LCE)
Dec09 091028 2159 2168 2122 2153 -19 3,567 55,493 +429
Mar10 091028 2194 2203 2156 2186 -21 2,323 38,420 +40
May10 091028 2221 2232 2186 2216 -20 1,901 45,951 +385
Jul10 091028 2145 2145 2117 2145 -18 120 13,875 +78
Sep10 091028 2130 2130 2111 2129 -17 6 4,815 -6
Dec10 091028 2108 2108 2108 2108 -18 1 1,419 -1
Mar11 091028 2094 2094 2094 2094 -14 0 6,203 +0
Total Volume and Open Interest 9,920 153,756 +1,180
London Sugar(LCE)
Dec09 091028 564.00 566.90 556.40 558.70 -11.50 2,004 16,819 -350
Mar10 091028 578.90 582.60 568.70 571.30 -14.30 2,148 31,293 -122
May10 091028 570.00 575.80 563.00 565.00 -14.20 757 9,845 -126
Aug10 091028 548.70 551.70 539.20 541.20 -14.60 466 8,356 +80
Oct10 091028 520.90 521.20 513.60 515.90 -12.40 48 4,264 -3
Total Volume and Open Interest 5,428 71,422 -524
Cotton(ICE)
Dec09 091028 67.05 67.25 66.13 66.88 -0.17 9,699 120,211 -755
Mar10 091028 69.70 69.92 69.00 69.73 -0.03 3,515 45,188 +250
May10 091028 70.90 71.12 70.34 70.98 -0.09 311 4,234 +37
Jul10 091028 72.19 72.41 71.50 72.24 -0.02 709 9,296 +411
Oct10 091028 72.87 72.95 72.87 72.95 +0.14 0 113 +0
Dec10 091028 73.25 73.87 72.65 73.83 +0.48 215 5,909 +165
Total Volume and Open Interest 14,452 185,149 +109
Lumber(CME)
Nov09 091028 175.0 176.7 174.0 175.0 -0.5 244 1,946 -86
Jan10 091028 195.2 196.2 192.3 192.5 -2.0 151 6,110 -12
Mar10 091028 213.9 214.0 210.6 211.0 -1.0 131 1,054 +30
May10 091028 224.5 224.5 224.5 224.5 unch 0 49 +0
Total Volume and Open Interest 526 9,175 -68
Crude Oil(NYM)
Dec09 091028 79.47 79.83 77.06 77.46 -2.09 375,672 353,279 -7,323
Jan10 091028 80.22 80.38 77.66 78.06 -2.09 90,042 157,706 +1,422
Feb10 091028 80.86 80.87 78.15 78.65 -2.10 26,087 65,270 +1,841
Mar10 091028 81.22 81.30 78.78 79.14 -2.12 16,439 49,591 +2,342
Apr10 091028 81.32 81.32 78.91 79.60 -2.13 5,268 21,292 +125
May10 091028 81.15 81.15 80.05 80.07 -2.14 4,357 19,180 -1,400
Jun10 091028 82.60 82.60 80.12 80.50 -2.14 14,350 97,283 -1,054
Jul10 091028 82.01 82.01 80.63 80.84 -2.12 3,397 31,748 -821
Aug10 091028 81.40 81.52 81.11 81.15 -2.09 1,165 11,430 -28
Sep10 091028 81.53 81.81 81.42 81.48 -2.06 1,202 23,050 -168
Oct10 091028 82.96 82.98 81.79 81.84 -2.04 1,272 13,827 -113
Nov10 091028 83.34 83.35 82.23 82.23 -2.02 1,329 16,042 +435
Dec10 091028 84.54 84.58 82.42 82.62 -2.00 14,668 114,629 -311
Jan11 091028 82.83 82.83 82.83 82.83 -2.00 626 14,403 +77
Feb11 091028 83.03 83.03 83.03 83.03 -2.00 444 7,214 +55
Mar11 091028 83.23 83.23 83.23 83.23 -1.99 23 5,475 -2
Total Volume and Open Interest 564,414 1,220,540 -4,614
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 091028 79.475 79.800 77.025 77.450 -2.100 15,959 7,109 +1,019
Jan10 091028 80.150 80.375 77.750 78.050 -2.100 192 518 +8
Feb10 091028 79.200 79.200 78.500 78.650 -2.100 25 248 +4
Mar10 091028 79.150 79.150 79.150 79.150 -2.100 0 134 +0
Apr10 091028 79.600 79.600 79.600 79.600 -2.125 0 2 +0
May10 091028 80.700 80.700 80.075 80.075 -2.125 0 3 +0
Jun10 091028 80.500 80.500 80.500 80.500 -2.150 0 9 +0
Jul10 091028 80.850 80.850 80.850 80.850 -2.100 0 7 +0
Total Volume and Open Interest 16,176 8,114 +1,031
Heating Oil(NYM)
Nov09 091028 205.12 205.75 199.26 199.69 -5.82 24,491 18,589 -5,221
Dec09 091028 207.46 208.15 201.53 202.12 -5.80 48,204 90,450 +2,371
Jan10 091028 211.00 211.15 204.69 205.22 -5.80 10,903 55,181 +2,321
Feb10 091028 212.66 212.68 207.17 207.66 -5.66 5,748 25,750 +1,107
Mar10 091028 214.63 214.63 208.84 209.04 -5.59 2,549 18,462 +127
Apr10 091028 215.27 215.27 209.38 209.61 -5.58 1,177 12,167 +4
May10 091028 212.00 212.75 210.02 210.29 -5.65 1,247 12,093 +24
Jun10 091028 216.30 216.30 211.00 211.29 -5.70 1,933 22,176 -201
Jul10 091028 213.13 213.13 213.09 213.09 -5.75 278 6,982 -101
Aug10 091028 216.30 216.30 215.39 215.39 -5.75 198 3,179 +38
Sep10 091028 218.13 218.13 217.79 217.84 -5.75 199 6,123 +76
Oct10 091028 220.00 220.09 220.00 220.09 -5.75 317 2,793 +169
Total Volume and Open Interest 99,652 320,479 +1,025
Gasoline(NYMEX)
Nov09 091028 207.00 207.45 197.96 198.64 -8.41 26,181 17,703 -8,232
Dec09 091028 206.48 206.85 197.47 198.18 -8.54 53,674 102,256 +5,374
Jan10 091028 207.50 207.50 199.30 199.64 -8.06 25,175 48,913 +2,497
Feb10 091028 209.09 209.09 201.14 201.42 -7.61 10,354 20,150 +1,420
Mar10 091028 208.03 208.58 203.21 203.35 -7.20 8,172 18,883 +1,131
Apr10 091028 218.26 218.26 214.85 215.10 -6.58 3,538 10,811 -977
May10 091028 216.45 216.45 215.50 215.50 -6.28 2,181 6,045 +172
Jun10 091028 221.58 221.58 215.30 215.65 -6.03 3,115 6,176 -801
Jul10 091028 217.25 217.25 215.35 215.45 -5.88 521 2,531 +166
Aug10 091028 215.05 215.05 214.75 214.75 -6.08 223 2,477 -2
Total Volume and Open Interest 134,435 247,752 +906
e-miNY RBOB Gasoline(NYM)
Nov09 091028 198.64 198.64 198.64 198.64 -8.41 0 3 +0
Dec09 091028 199.00 199.00 198.18 198.18 -8.54 0 7 +0
Jan10 091028 199.64 199.64 199.64 199.64 -8.06      
Feb10 091028 201.42 201.42 201.42 201.42 -7.61      
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov09 091028 4.599 4.629 4.230 4.289 -0.268 59,435 34,965 +2,926
Dec09 091028 5.340 5.352 5.052 5.066 -0.216 70,368 152,782 +10,576
Jan10 091028 5.696 5.696 5.407 5.419 -0.208 21,635 112,345 +1,699
Feb10 091028 5.708 5.715 5.462 5.478 -0.204 4,546 40,737 +661
Mar10 091028 5.639 5.644 5.435 5.440 -0.196 3,570 59,786 -442
Apr10 091028 5.590 5.654 5.420 5.432 -0.181 7,799 46,736 -2,422
May10 091028 5.639 5.702 5.485 5.494 -0.172 2,827 29,886 -703
Jun10 091028 5.779 5.786 5.571 5.579 -0.164 1,498 16,587 -266
Jul10 091028 5.825 5.868 5.679 5.679 -0.154 1,053 15,021 -384
Aug10 091028 5.896 5.897 5.750 5.757 -0.154 2,217 12,700 +417
Sep10 091028 5.928 6.000 5.810 5.814 -0.152 1,530 12,355 -434
Oct10 091028 6.115 6.159 5.955 5.967 -0.154 4,280 30,322 -1,072
Nov10 091028 6.463 6.545 6.367 6.367 -0.139 589 7,110 -482
Dec10 091028 6.861 6.899 6.716 6.732 -0.129 1,127 16,039 -641
Jan11 091028 7.050 7.107 6.945 6.957 -0.129 790 10,689 +269
Feb11 091028 7.080 7.090 6.940 6.950 -0.126 152 5,779 -107
Total Volume and Open Interest 183,815 722,597 +9,731
Brent Crude Oil(ICE)
Dec09 091028 78.00 78.10 75.62 75.86 -2.06 157,923 224,913 -7,664
Jan10 091028 78.61 78.79 76.39 76.60 -2.06 58,472 119,801 +5,463
Feb10 091028 79.38 79.51 77.10 77.32 -2.07 20,355 47,929 -343
Mar10 091028 80.16 80.16 77.78 77.96 -2.08 9,920 25,166 +2,033
Apr10 091028 80.80 80.80 78.53 78.59 -2.08 3,532 15,539 +84
May10 091028 80.72 80.72 79.16 79.21 -2.08 2,671 12,911 -471
Jun10 091028 81.99 82.00 79.65 79.83 -2.06 8,400 48,891 -668
Jul10 091028 81.70 81.70 80.37 80.37 -2.07 2,460 12,260 +329
Aug10 091028 81.19 81.19 80.88 80.88 -2.06 1,838 8,740 +39
Sep10 091028 81.35 81.38 81.35 81.38 -2.05 1,531 4,495 +76
Oct10 091028 81.79 81.84 81.79 81.84 -2.04 1,659 10,251 +389
Nov10 091028 82.20 82.20 82.20 82.20 -2.02 713 6,394 +34
Dec10 091028 84.60 84.60 82.32 82.53 -2.01 6,691 70,802 +110
Jan11 091028 82.86 82.86 82.86 82.86 -2.00 600 7,208 -373
Total Volume and Open Interest 279,530 701,820 -592
Gas Oil(ICE)
Nov09 091028 640.75 641.25 621.00 624.75 -16.00 33,023 80,142 -2,357
Dec09 091028 648.75 648.75 628.00 631.75 -16.00 49,744 139,489 +2,460
Jan10 091028 653.25 654.00 636.50 640.25 -16.00 12,746 77,523 +938
Feb10 091028 663.00 663.25 644.25 646.75 -16.00 5,177 32,630 -290
Mar10 091028 665.75 666.00 650.50 652.75 -16.00 3,412 32,197 +655
Apr10 091028 675.50 675.75 656.50 659.00 -16.00 1,685 16,659 +114
May10 091028 682.25 682.25 663.25 665.50 -15.75 615 16,955 -77
Jun10 091028 688.00 688.25 669.50 671.50 -15.75 4,575 40,033 -751
Jul10 091028 688.75 689.75 678.75 678.75 -15.50 608 13,184 -169
Aug10 091028 696.50 696.50 685.75 685.75 -15.50 117 12,562 +13
Total Volume and Open Interest 113,602 584,810 +432
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091028 1.950 1.960 1.930 1.955 -0.025 93 286 -31
Dec09 091028 1.870 1.879 1.860 1.866 -0.019 98 647 -60
Jan10 091028 1.829 1.839 1.824 1.831 -0.008 69 1,023 -31
Feb10 091028 1.800 1.810 1.790 1.809 unch 32 374 +18
Mar10 091028 1.810 1.810 1.790 1.808 +0.001 38 515 +7
Apr10 091028 1.805 1.810 1.788 1.809 -0.001 43 362 +0
May10 091028 1.790 1.790 1.790 1.790 -0.010 11 228 -6
Total Volume and Open Interest 418 5,535 -86
WTI Crude Oil(ICE)
Dec09 091028 79.61 79.76 77.05 77.46 -2.09 95,369 128,291 -112
Jan10 091028 80.09 80.21 77.72 78.06 -2.09 30,156 57,527 +868
Feb10 091028 80.41 80.41 78.32 78.65 -2.10 6,802 26,133 -71
Mar10 091028 80.75 80.76 78.82 79.14 -2.12 3,645 15,587 +512
Apr10 091028 80.91 81.22 79.48 79.60 -2.13 4,224 8,906 -98
May10 091028 81.45 81.67 79.96 80.07 -2.14 3,164 7,938 +573
Jun10 091028 82.05 82.08 80.30 80.50 -2.14 5,002 31,670 +938
Jul10 091028 81.66 81.66 80.84 80.84 -2.12 2,497 22,350 -96
Aug10 091028 81.40 81.40 81.15 81.15 -2.09 881 7,083 +320
Sep10 091028 82.65 82.66 81.48 81.48 -2.06 259 9,546 +86
Oct10 091028 81.84 81.84 81.84 81.84 -2.04 192 5,842 +185
Nov10 091028 82.23 82.23 82.23 82.23 -2.02 260 6,849 -22
Dec10 091028 83.99 84.04 82.44 82.62 -2.00 5,648 61,129 +772
Jan11 091028 82.83 82.83 82.83 82.83 -2.00 16 10,814 -4
Feb11 091028 83.03 83.03 83.03 83.03 -2.00 17 3,388 -5
Mar11 091028 83.23 83.23 83.23 83.23 -1.99 5 2,957 +5
Total Volume and Open Interest 159,995 482,705 +4,658
US Dollar Index(ICE)
Dec09 091028 76.240 76.705 76.130 76.585 +0.305 18,997 33,964 -1,882
Mar10 091028 76.510 76.925 76.500 76.895 +0.310 19 2,190 +0
Jun10 091028 77.175 77.175 77.175 77.175 +0.320 0 6 +0
Total Volume and Open Interest 19,016 36,160 -1,882
Australian Dollar(CME)
Dec09 091028 91.25 91.64 89.22 89.47 -1.81 109,001 114,056 +718
Mar10 091028 90.21 90.66 88.34 88.57 -1.80 108 1,259 +73
Jun10 091028 87.58 89.36 87.58 87.58 -1.78 2 7 +0
Total Volume and Open Interest 109,113 115,339 +791
British Pound(CME)
Dec09 091028 163.70 164.64 162.81 164.06 +0.24 141,978 95,302 -453
Mar10 091028 163.43 164.55 162.79 164.00 +0.23 53 367 +5
Jun10 091028 163.94 164.29 162.74 163.94 +0.22 0 120 +0
Total Volume and Open Interest 142,031 95,809 -448
Canadian Dollar(CME)
Dec09 091028 93.99 93.99 92.46 92.68 -1.36 79,888 96,206 -3,892
Mar10 091028 93.84 94.03 92.49 92.67 -1.36 267 2,474 +33
Jun10 091028 93.18 94.02 92.45 92.66 -1.36 14 382 +3
Sep10 091028 92.60 93.97 92.56 92.60 -1.37 10 415 +0
Total Volume and Open Interest 80,197 99,630 -3,840
Japanese Yen(CME)
Dec09 091028 108.98 110.46 108.94 110.16 +1.18 85,119 114,913 -1,377
Mar10 091028 109.68 110.50 109.05 110.23 +1.18 63 212 +3
Jun10 091028 109.73 110.50 109.17 110.34 +1.17 0 12 +0
Total Volume and Open Interest 85,182 115,158 -1,374
Swiss Franc(CME)
Dec09 091028 97.94 98.14 97.30 97.48 -0.45 58,977 50,588 -5,106
Mar10 091028 98.04 98.18 97.42 97.54 -0.45 3 109 +0
Jun10 091028 97.65 98.11 97.61 97.65 -0.46 0 5 +0
Total Volume and Open Interest 58,980 50,703 -5,106
EuroFX(CME)
Dec09 091028 148.07 148.39 146.90 147.18 -0.88 330,482 162,404 -3,771
Mar10 091028 148.06 148.30 146.86 147.12 -0.87 245 1,414 +60
Jun10 091028 147.06 148.06 146.93 147.05 -0.87 3 137 +3
Total Volume and Open Interest 330,730 163,963 -3,708
Mexican Peso(CME)
Nov09 091028 748.5 750.8 748.5 748.5 -2.2 0 1 +0
Dec09 091028 750.2 752.5 745.5 748.0 -2.2 32,481 88,727 -1,096
Total Volume and Open Interest 32,482 90,873 -1,096
Brazilian Real(CME)
Nov09 091028 568.45 575.10 568.45 568.45 -6.65      
Dec09 091028 571.40 571.40 560.10 565.80 -6.50 11 2,433 -5
Jan10 091028 562.60 568.45 562.60 562.60 -5.85      
Feb10 091028 559.10 565.15 559.10 559.10 -6.05      
Total Volume and Open Interest 11 2,439 -5
30-Year T-Bonds(CBOT)
Dec09 091028 119~060 120~020 119~000 119~260 +0~220 237,731 717,544 -6,245
Mar10 091028 118~140 119~130 118~140 119~050 +0~230 532 8,288 +175
Jun10 091028 117~100 117~220 117~000 117~220 +0~220 0 8 +0
Total Volume and Open Interest 238,263 725,840 -6,070
10-Year T-Notes(CBOT)
Dec09 091028 117~295 118~145 117~250 118~080 +0~105 960,100 1,231,801 -14,371
Mar10 091028 116~120 117~010 116~120 116~280 +0~115 1,660 15,550 +288
Jun10 091028 115~160 115~160 115~035 115~160 +0~125      
Total Volume and Open Interest 961,760 1,247,351 -14,083
5-Year T-Notes(CBOT)
Dec09 091028 115~124 116~039 115~110 116~024 +0~030 497,886 767,269 +12,358
Mar10 091028 114~077 114~114 114~077 114~114 +0~032 217 3,087 +121
Jun10 091028 113~076 113~076 113~042 113~076 +0~034      
Total Volume and Open Interest 498,103 770,356 +12,479
2 Year T-Notes(CBOT)
Dec09 091028 108~077 108~096 108~071 108~091 +0~015 273,717 971,443 -5,039
Mar10 091028 108~011 108~012 107~124 108~012 +0~016 1,049 14,558 +249
Jun10 091028 107~063 107~063 107~048 107~063 +0~015 0 6,830 +0
Total Volume and Open Interest 274,766 992,831 -4,790
Eurodollars(CME)
Dec09 091028 99.670 99.690 99.665 99.680 +0.005 124,768 1,029,672 +5,806
Mar10 091028 99.465 99.500 99.450 99.485 +0.020 206,937 1,074,675 +4,429
Jun10 091028 99.140 99.200 99.115 99.180 +0.040 282,495 912,234 +27,598
Sep10 091028 98.750 98.835 98.725 98.810 +0.055 259,215 677,078 -2,237
Dec10 091028 98.335 98.435 98.310 98.405 +0.065 324,405 832,434 +4,229
Mar11 091028 97.960 98.070 97.935 98.035 +0.070 267,089 489,000 -144
Jun11 091028 97.605 97.715 97.580 97.675 +0.065 215,617 501,420 +5,454
Sep11 091028 97.300 97.405 97.275 97.365 +0.065 152,427 376,395 +2,251
Dec11 091028 97.010 97.115 96.985 97.075 +0.065 86,765 239,943 -1,747
Mar12 091028 96.780 96.885 96.755 96.845 +0.070 71,769 179,530 +4,625
Jun12 091028 96.530 96.660 96.525 96.625 +0.075 50,951 155,421 +2,409
Sep12 091028 96.340 96.470 96.330 96.430 +0.075 37,713 92,308 +665
Dec12 091028 96.165 96.275 96.155 96.240 +0.075 10,907 55,440 +587
Mar13 091028 96.015 96.135 96.015 96.100 +0.070 8,818 52,885 -1,204
Jun13 091028 95.930 95.995 95.880 95.960 +0.065 6,897 43,598 +1,159
Sep13 091028 95.800 95.870 95.755 95.830 +0.060 5,794 52,167 +694
Dec13 091028 95.675 95.735 95.630 95.700 +0.060 4,591 30,406 +870
Mar14 091028 95.550 95.650 95.545 95.615 +0.060 4,365 28,423 +652
Total Volume and Open Interest 2,142,978 7,009,504 +57,464
30 Day Federal Funds(CBOT)
Oct09 091028 99.880 99.882 99.880 99.880 unch 1,626 44,934 -1,550
Nov09 091028 99.855 99.865 99.850 99.860 +0.005 4,705 75,004 -731
Dec09 091028 99.845 99.860 99.845 99.855 +0.010 5,914 62,943 -889
Jan10 091028 99.820 99.830 99.815 99.825 +0.010 6,371 66,360 -225
Feb10 091028 99.765 99.785 99.765 99.780 +0.015 6,909 69,549 -1,568
Mar10 091028 99.720 99.745 99.720 99.740 +0.020 6,711 38,847 -353
Total Volume and Open Interest 67,797 508,035 +4,528
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 091028 99.495 99.495 99.495 99.495 unch 0 2,129 +0
Mar10 091028 99.510 99.510 99.510 99.510 unch 0 614 +0
Jun10 091028 99.525 99.525 99.525 99.525 +0.015 0 80 +80
Sep10 091028 99.505 99.505 99.505 99.505 +0.005 0 180 +80
Dec10 091028 99.445 99.445 99.445 99.445 +0.005 0 41 +40
Mar11 091028 99.360 99.360 99.360 99.360 +0.005      
Jun11 091028 99.300 99.300 99.300 99.300 +0.005      
Sep11 091028 99.300 99.300 99.300 99.300 +0.005      
Dec11 091028 99.095 99.095 99.095 99.095 -0.005      
Mar12 091028 99.060 99.060 99.060 99.060 -0.005      
Total Volume and Open Interest 0 3,044 +200
3-Mth Euro-Yen(SGX)
Dec09 091028 99.49 99.49 99.49 99.49 0.00 100 3,673 +9
Mar10 091028 99.50 99.50 99.50 99.50 0.00 67 3,742 +0
Jun10 091028 99.51 99.51 99.51 99.51 0.00 0 1,879 +0
Sep10 091028 99.50 99.50 99.50 99.50 0.00 208 1,658 -100
Dec10 091028 99.43 99.43 99.43 99.43 -0.01 0 842 +0
Mar11 091028 99.35 99.35 99.35 99.35 -0.01 0 562 +0
Jun11 091028 99.29 99.29 99.29 99.29 0.00 0 52 +0
Sep11 091028 99.29 99.29 99.29 99.29 0.00 0 51 +0
Total Volume and Open Interest 375 13,931 -91
Japanese Gov't Bonds(SGX)
Dec09 091028 137.73 137.97 137.65 137.70 unch 1,508 14,184 -58
Mar10 091028 137.47 137.47 137.47 137.47 unch      
Jun10 091028 137.47 137.47 137.47 137.47 unch      
Total Volume and Open Interest 1,508 14,184 -58
Euro-Bund(EUREX)
Dec09 091028 121.50 121.80 121.36 121.67 +0.15 877,977 947,930 +6,679
Mar10 091028 121.42 121.46 121.04 121.33 +0.12 485 10,109 +211
Jun10 091028 121.02 121.02 121.02 121.02 +0.15 100 1 +0
Total Volume and Open Interest 878,562 958,040 +6,890
Euro-Bobl(EUREX)
Dec09 091028 115.53 115.69 115.43 115.60 +0.08 478,508 656,540 +13,521
Mar10 091028 115.38 115.38 115.38 115.38 +0.10 4 4,239 +1
Jun10 091028 114.90 114.90 114.90 114.90 +0.08      
Total Volume and Open Interest 478,512 660,779 +13,522
3-Mth Euribor(EUREX)
Dec09 091028 99.235 99.240 99.235 99.235 unch 94 9,031 -602
Mar10 091028 99.055 99.065 99.055 99.060 +0.020 1,030 5,633 -1,013
Jun10 091028 98.735 98.755 98.735 98.755 +0.030 12 5,090 +4
Total Volume and Open Interest 1,170 23,576 -1,606
Long Gilt(LIFFE)
Dec09 091028 118~20 118~30 118~11 118~20 +0~02 96,622 231,108 -3,255
Mar10 091028 117~01 117~01 117~01 117~01 +0~02 0 20 +0
Total Volume and Open Interest 96,622 231,128 -3,255
3-Mth Short Sterling(LIFFE)
Dec09 091028 99.44 99.45 99.42 99.43 -0.01 52,725 361,187 +7,028
Mar10 091028 99.22 99.24 99.21 99.22 -0.01 61,602 386,123 +2,669
Jun10 091028 98.80 98.83 98.78 98.80 unch 53,809 366,433 +5,296
Sep10 091028 98.30 98.34 98.27 98.30 +0.01 54,525 282,407 +2,154
Dec10 091028 97.78 97.84 97.76 97.79 +0.02 71,521 318,819 +6,632
Mar11 091028 97.35 97.40 97.32 97.35 +0.02 40,708 214,208 -1,761
Total Volume and Open Interest 387,404 2,396,143 +21,424
3-Mth Euribor(LIFFE)
Dec09 091028 99.240 99.245 99.235 99.235 unch 90,864 588,575 +2,686
Mar10 091028 99.045 99.070 99.040 99.060 +0.020 96,623 610,676 -4,818
Jun10 091028 98.730 98.765 98.720 98.750 +0.025 114,815 535,112 +10,218
Total Volume and Open Interest 709,705 3,162,996 +3,712
3-Mth Aus T-Bills(SFE)
Dec09 091028 95.66 95.74 95.64 95.71 +0.04 29,981 333,769 +13,285
Mar10 091028 95.02 95.08 94.97 95.05 +0.03 22,647 221,439 +6,247
Jun10 091028 94.61 94.68 94.59 94.64 +0.02 7,354 121,278 +1,058
Sep10 091028 94.30 94.37 94.29 94.36 +0.04 5,021 78,405 +100
Dec10 091028 94.07 94.13 94.05 94.11 +0.04 2,280 48,126 +367
Mar11 091028 93.86 93.93 93.86 93.92 +0.04 503 26,362 +38
Jun11 091028 93.71 93.78 93.71 93.77 +0.04 198 17,125 -109
Sep11 091028 93.58 93.66 93.58 93.66 +0.05 87 10,691 -292
Dec11 091028 93.52 93.55 93.52 93.54 +0.04 7 4,694 +0
Mar12 091028 93.49 93.49 93.48 93.48 +0.05 2 1,780 -90
Total Volume and Open Interest 68,084 864,255 +20,606
10-Year Aus T-Bonds(SFE)
Dec09 091028 94.28 94.35 94.23 94.33 +0.05 28,468 364,867 +8,612
Mar10 091028 94.33 94.33 94.33 94.33 +0.05      
Total Volume and Open Interest 28,468 364,867 +8,612
3-Year Aus T-Bonds(SFE)
Dec09 091028 94.62 94.68 94.53 94.65 +0.03 93,553 598,079 +24,207
Mar10 091028 94.65 94.65 94.65 94.65 +0.03      
Total Volume and Open Interest 93,553 598,079 +24,207
Gold(CMX)
Oct09 091028 1042.1 1042.1 1028.0 1029.9 -4.8 100 127 -69
Dec09 091028 1040.0 1042.6 1026.9 1030.5 -4.9 153,185 340,080 -13,379
Feb10 091028 1041.8 1043.3 1028.0 1031.6 -4.9 1,715 43,551 +88
Apr10 091028 1043.0 1044.2 1029.0 1032.5 -4.9 1,904 32,473 +915
Jun10 091028 1044.7 1044.7 1030.0 1033.5 -4.9 938 12,781 -742
Aug10 091028 1045.4 1045.4 1032.4 1034.9 -5.0 2,219 8,618 -213
Oct10 091028 1036.6 1036.6 1036.6 1036.6 -5.1 2,381 4,623 +56
Dec10 091028 1049.6 1050.0 1035.5 1038.7 -5.3 2,845 17,944 +1,003
Feb11 091028 1041.3 1041.3 1041.3 1041.3 -5.5 221 2,473 +219
Apr11 091028 1044.3 1044.3 1044.3 1044.3 -5.6 219 1,616 +207
Jun11 091028 1047.6 1047.6 1047.6 1047.6 -5.8 1 9,512 +0
Aug11 091028 1051.4 1051.4 1051.4 1051.4 -6.0 0 250 +0
Total Volume and Open Interest 166,447 497,479 -11,786
Silver(CMX)
Dec09 091028 1671.0 1677.0 1612.0 1624.0 -30.0 51,965 89,918 -2,313
Mar10 091028 1675.0 1680.5 1615.5 1627.0 -30.0 4,417 19,601 +632
May10 091028 1649.0 1649.0 1625.0 1628.4 -30.1 529 4,677 +240
Jul10 091028 1678.0 1682.0 1622.0 1630.0 -30.2 106 3,785 +1
Sep10 091028 1649.5 1649.5 1631.0 1631.7 -30.3 86 2,410 -52
Dec10 091028 1683.5 1683.5 1628.0 1634.4 -30.5 865 3,839 +159
Mar11 091028 1637.9 1637.9 1637.9 1637.9 -31.0 1 316 +15
Total Volume and Open Interest 58,405 132,843 -1,571
Platinum(NYMEX)
Jan10 091028 1322.8 1330.9 1305.1 1306.9 -12.1 3,822 30,829 -995
Apr10 091028 1329.6 1333.6 1311.6 1311.6 -12.1 13 815 +3
Total Volume and Open Interest 3,842 31,649 -1,000
Palladium(NYMEX)
Dec09 091028 330.00 332.00 315.00 317.40 -13.15 1,095 20,671 -364
Mar10 091028 326.85 327.50 316.65 318.35 -13.10 249 2,001 +237
Jun10 091028 331.70 331.70 319.65 319.65 -13.10 11 22 +11
Total Volume and Open Interest 1,355 22,694 -166
Copper(CMX)
Dec09 091028 301.10 303.40 291.90 293.05 -6.85 26,349 97,270 +832
Mar10 091028 302.40 305.00 294.00 294.85 -6.85 4,177 24,451 +2,330
May10 091028 302.35 302.35 295.40 295.65 -6.80 310 4,134 -44
Jul10 091028 299.00 299.00 296.10 296.10 -6.80 91 2,673 +30
Sep10 091028 304.10 304.10 296.10 296.10 -6.80 31 1,609 +4
Total Volume and Open Interest 31,961 138,431 +2,765
DJIA Index(CBOT)
Dec09 091028 9834 9858 9706 9711 -124 895 13,386 +232
Mar10 091028 9795 9795 9650 9650 -125 15 895 +2
Jun10 091028 9592 9716 9592 9592 -124      
Sep10 091028 9541 9665 9541 9541 -124      
Total Volume and Open Interest 910 14,281 +234
E-mini DJIA Index(CBOT)
Dec09 091028 9840 9859 9705 9711 -124 191,647 64,172 +1,620
Mar10 091028 9775 9775 9647 9650 -125 129 343 +5
Jun10 091028 9592 9592 9592 9592 -124 0 9 +0
Sep10 091028 9541 9541 9541 9541 -124      
Total Volume and Open Interest 191,776 64,524 +1,625
S & P 500(CME)
Dec09 091028 1060.90 1063.00 1038.00 1038.60 -21.80 18,904 385,906 +1,084
Mar10 091028 1044.20 1045.50 1031.50 1033.60 -21.90 825 5,481 +286
Jun10 091028 1029.30 1044.20 1027.20 1029.30 -21.90 0 280 -25
Sep10 091028 1026.30 1041.20 1024.20 1026.30 -21.90      
Total Volume and Open Interest 19,729 391,672 +1,345
S & P 500 E-Mini(Globex)
Dec09 091028 1061.00 1063.00 1038.00 1038.50 -22.00 2,460,527 2,440,271 -7,389
Mar10 091028 1057.75 1058.25 1033.25 1033.50 -22.00 6,722 28,597 +3,690
Total Volume and Open Interest 2,467,263 2,468,898 -3,689
NASDAQ 100(CME)
Dec09 091028 1719.00 1723.30 1677.00 1680.00 -39.80 2,011 19,470 -470
Mar10 091028 1695.50 1695.50 1677.00 1678.00 -39.80 1 6 +0
Jun10 091028 1677.00 1678.80 1677.00 1677.00 -39.80      
Total Volume and Open Interest 2,012 19,476 -470
NASDAQ 100 E-Mini(Globex)
Dec09 091028 1719.50 1723.00 1677.30 1680.00 -39.80 442,445 323,652 +3,678
Mar10 091028 1719.30 1719.30 1675.50 1678.00 -39.80 371 1,728 -13
Total Volume and Open Interest 442,816 325,381 +3,665
S & P Midcap 400(CME)
Dec09 091028 681.30 683.00 661.50 663.00 -21.80 105 2,922 -51
Mar10 091028 660.90 661.70 660.90 660.90 -21.80      
Jun10 091028 658.90 659.70 658.90 658.90 -21.80      
Total Volume and Open Interest 105 2,922 -51
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091028 10200 10200 9890 9895 -265 10,554 31,562 -384
Mar10 091028 9925 9940 9925 9925 -265      
Total Volume and Open Interest 10,554 31,562 -384
Nikkei 225(SGX)
Dec09 091028 10250 10265 10065 10095 -160 98,047 179,433 +1,129
Mar10 091028 10105 10110 10105 10110 -165 2 1,029 +0
Jun10 091028 10130 10130 10130 10130 -165 0 321 +0
Total Volume and Open Interest 98,209 183,267 +1,355
CAC 40(EURONEXT)
Nov09 091028 3709.5 3718.0 3635.5 3650.5 -80.5 122,961 406,900 -57,110
Dec09 091028 3701.5 3709.0 3629.0 3643.0 -80.5 411 52,025 -13
Jan10 091028 3644.0 3644.0 3644.0 3644.0 -80.0      
Total Volume and Open Interest 123,402 460,567 -57,111
Hang Seng Index(HKFE)
Oct09 091028 22064 22149 21685 21689 -502 108,637 62,187 -20,779
Nov09 091028 21993 22100 21630 21637 -510 60,382 54,897 +44,786
Dec09 091028 21960 22079 21623 21630 -496 833 5,816 +545
Total Volume and Open Interest 169,917 123,267 +24,561
DAX(EUREX)
Dec09 091028 5621.0 5632.0 5461.5 5512.0 -128.5 185,519 179,739 -690
Mar10 091028 5631.0 5635.0 5470.0 5516.5 -128.5 571 10,360 +56
Jun10 091028 5580.5 5580.5 5487.0 5523.0 -129.0 71 1,662 -33
Total Volume and Open Interest 186,161 191,761 -667
FT-SE 100(EURONEXT)
Dec09 091028 5157.50 5160.50 5013.50 5062.00 -120.50 107,313 612,777 +4,263
Mar10 091028 5104.00 5104.00 5012.50 5012.50 -120.50 2,571 10,344 +4,735
Jun10 091028 5001.50 5001.50 4968.50 4968.50 -120.00 5 626 +5
Total Volume and Open Interest 109,889 623,752 +9,003
SPI 200(SFE)
Dec09 091028 4765.0 4785.0 4682.0 4692.0 -72.0 38,811 221,249 +9,757
Mar10 091028 4769.0 4769.0 4688.0 4688.0 -74.0 20 4,829 -10
Jun10 091028 4711.0 4711.0 4711.0 4711.0 -71.0 0 1,415 +0
Total Volume and Open Interest 38,831 228,214 +9,747
GSCI(CME)
Nov09 091028 507.50 507.50 497.00 497.05 -12.20 209 20,743 +22
Dec09 091028 514.50 517.10 504.50 504.50 -12.50 1 1 +1
Jan10 091028 517.00 520.10 507.50 507.50 -12.50      
Total Volume and Open Interest 210 20,744 +23
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