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 Thu October 29, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091029 968.00 989.75 963.25 985.50 +17.00 82,106 50,441 -11,351
Jan10 091029 969.00 991.50 965.25 987.00 +16.50 63,326 210,851 +4,591
Mar10 091029 970.00 991.75 966.50 987.50 +16.25 13,462 58,365 -1,677
May10 091029 967.25 988.00 963.00 983.75 +16.50 6,246 28,217 -485
Jul10 091029 966.50 990.00 965.00 986.00 +17.75 6,942 44,512 -57
Aug10 091029 968.00 985.00 965.50 983.25 +17.75 329 1,287 -29
Sep10 091029 973.50 975.00 973.50 975.00 +17.75 147 217 +7
Nov10 091029 953.25 979.50 951.25 974.50 +18.25 2,430 45,726 +326
Jan11 091029 979.50 979.50 962.00 979.50 +17.50 8 311 +6
Mar11 091029 981.50 981.50 963.75 981.50 +17.75 6 81 +5
May11 091029 980.00 980.00 963.50 980.00 +16.50 0 42 +0
Jul11 091029 983.00 983.00 965.00 983.00 +18.00 0 16 +0
Aug11 091029 981.00 981.00 963.00 981.00 +18.00      
Sep11 091029 978.00 978.00 959.00 978.00 +19.00 0 1 +0
Total Volume and Open Interest 175,016 441,356 -8,658
Soybean Meal(CBOT)
Dec09 091029 290.80 296.30 289.50 295.30 +4.00 27,464 63,104 -1,662
Jan10 091029 284.00 290.20 283.30 289.30 +4.80 3,452 19,992 +216
Mar10 091029 282.00 287.80 280.60 286.50 +4.70 3,156 19,411 -20
May10 091029 278.80 284.70 273.00 283.30 +4.50 1,545 14,154 +270
Jul10 091029 278.70 284.50 277.30 283.50 +4.80 1,367 14,016 -229
Aug10 091029 277.50 283.80 277.50 283.10 +4.80 161 3,489 -13
Sep10 091029 277.30 283.70 277.30 282.20 +4.90 102 3,040 +38
Oct10 091029 279.40 281.80 278.00 280.50 +5.00 59 2,378 +18
Dec10 091029 275.30 282.00 275.30 281.00 +5.00 758 7,382 +20
Jan11 091029 281.50 281.50 276.50 281.50 +5.00 4 422 +4
Total Volume and Open Interest 38,068 147,626 -1,358
Soybean Oil(CBOT)
Dec09 091029 36.86 37.94 36.63 37.52 +0.66 40,814 98,893 -4,372
Jan10 091029 37.18 38.35 37.10 37.97 +0.67 8,385 75,710 +89
Mar10 091029 37.62 38.65 37.54 38.29 +0.66 5,575 28,727 -254
May10 091029 37.76 38.90 37.75 38.55 +0.65 1,776 12,470 +315
Jul10 091029 38.16 39.15 38.01 38.81 +0.65 2,200 11,271 -218
Aug10 091029 38.77 39.05 38.63 38.90 +0.65 122 1,665 +55
Sep10 091029 38.89 38.99 38.34 38.99 +0.65 88 997 +4
Oct10 091029 38.92 39.04 38.42 39.04 +0.62 93 660 +28
Dec10 091029 38.60 39.42 38.60 39.19 +0.59 1,193 10,428 +268
Jan11 091029 39.39 39.39 38.80 39.39 +0.59 0 7 +0
Total Volume and Open Interest 60,246 240,833 -4,085
Canola(WCE)
Nov09 091029 387.9 392.7 387.7 390.7 +3.3 6,125 4,504 -4,786
Jan10 091029 394.0 399.5 393.0 397.7 +3.7 11,827 73,727 +3,889
Mar10 091029 399.9 405.3 399.3 403.8 +3.4 1,153 8,095 +720
May10 091029 405.2 410.0 405.2 406.2 +1.2 0 1,490 +0
Jul10 091029 410.8 415.6 410.8 411.4 +4.4 217 1,476 +54
Total Volume and Open Interest 19,509 89,742 -111
Corn(CBOT)
Dec09 091029 369.00 381.75 367.00 379.50 +10.50 126,299 497,569 -15,750
Mar10 091029 381.00 394.50 379.50 392.50 +11.00 38,023 202,324 +2,872
May10 091029 390.75 403.25 388.75 401.50 +11.00 9,943 43,272 +733
Jul10 091029 399.00 411.25 397.00 409.50 +10.50 18,042 66,932 +207
Sep10 091029 404.25 417.50 404.25 416.25 +11.25 831 17,029 +43
Dec10 091029 413.00 425.50 411.50 424.50 +11.25 12,805 106,564 -93
Mar11 091029 426.50 435.00 424.25 435.00 +10.75 510 5,873 +86
May11 091029 435.00 442.00 430.50 441.50 +11.00 63 602 +4
Jul11 091029 440.00 448.00 437.25 447.75 +10.50 268 2,686 +52
Sep11 091029 437.50 439.00 427.25 439.00 +11.75 45 325 +33
Total Volume and Open Interest 207,259 951,487 -11,708
Wheat(CBOT)
Dec09 091029 496.75 511.25 494.25 503.75 +9.00 45,955 173,182 -2,006
Mar10 091029 514.25 530.50 513.50 523.25 +9.50 15,446 72,923 +4,044
May10 091029 527.25 541.75 527.25 536.25 +10.00 2,006 9,749 +294
Jul10 091029 537.25 553.00 537.25 547.00 +10.25 5,395 43,723 -484
Sep10 091029 555.00 569.00 555.00 564.00 +10.25 1,296 3,454 +784
Dec10 091029 578.50 589.50 577.75 583.50 +8.75 2,287 27,054 +1,254
Total Volume and Open Interest 72,408 332,772 +3,894
Wheat(KCBT)
Dec09 091029 502.75 515.25 502.50 508.00 +5.75 9,678 45,809 -1,000
Mar10 091029 519.00 531.25 519.00 524.00 +5.75 4,332 31,618 +1,106
May10 091029 536.50 541.50 533.75 535.75 +6.00 300 5,107 +81
Jul10 091029 542.75 553.75 541.75 547.00 +6.50 1,632 23,329 +273
Sep10 091029 559.25 566.25 558.25 558.75 +6.50 29 1,472 +12
Dec10 091029 572.50 584.00 572.25 576.50 +6.00 1,478 19,670 +686
Total Volume and Open Interest 17,451 127,455 +1,160
Wheat(MGE)
Dec09 091029 519.50 530.00 518.25 523.75 +4.75 2,556 15,269 -836
Mar10 091029 534.00 545.75 534.00 539.75 +5.75 1,407 11,216 +615
May10 091029 553.75 557.50 551.50 551.75 +6.00 205 3,733 +36
Jul10 091029 559.00 570.50 559.00 564.00 +6.00 506 7,004 -107
Sep10 091029 575.25 581.75 574.75 575.50 +5.50 69 2,022 -14
Total Volume and Open Interest 4,780 42,852 -357
Oats(CBOT)
Dec09 091029 250.00 264.00 249.00 257.25 +9.50 815 7,373 -168
Mar10 091029 262.25 275.75 261.25 271.00 +9.75 251 6,288 +180
May10 091029 282.75 282.75 269.25 279.00 +9.75 0 32 +0
Jul10 091029 286.00 287.00 276.75 287.00 +10.25 0 18 +0
Total Volume and Open Interest 1,086 13,866 +32
Rough Rice(CBOT)
Nov09 091029 13.88 14.34 13.88 14.08 +0.16 1,247 1,323 -798
Jan10 091029 14.19 14.47 14.11 14.41 +0.23 1,750 8,319 +764
Mar10 091029 14.40 14.69 14.40 14.64 +0.23 91 1,989 +23
May10 091029 14.88 14.88 14.64 14.88 +0.23 5 375 +5
Total Volume and Open Interest 3,139 13,069 +28
Live Cattle(CME)
Oct09 091029 86.250 86.300 83.750 84.650 -0.900 1,182 669 -552
Dec09 091029 86.930 87.385 86.150 86.285 -0.645 20,044 127,084 +1,227
Feb10 091029 87.430 87.800 86.650 87.080 -0.350 9,518 64,808 +1,096
Apr10 091029 89.500 89.680 88.650 89.000 -0.350 7,039 44,945 +1,546
Jun10 091029 86.200 86.300 85.330 85.650 -0.330 1,261 19,857 -68
Aug10 091029 86.080 86.100 85.250 85.600 -0.350 331 4,866 -20
Total Volume and Open Interest 39,629 267,001 +3,437
Feeder Cattle(CME)
Oct09 091029 93.700 93.700 93.250 93.285 -0.365 406 1,366 -32
Nov09 091029 95.550 95.900 94.450 94.600 -0.900 1,465 5,349 -223
Jan10 091029 95.800 96.300 94.900 95.035 -0.895 1,577 14,044 +351
Mar10 091029 96.500 96.800 95.480 95.550 -0.750 289 3,537 +62
Apr10 091029 97.400 97.400 96.200 96.430 -0.820 29 707 -1
May10 091029 98.000 98.000 97.080 97.350 -0.600 68 1,392 +37
Aug10 091029 98.600 99.000 98.400 98.400 -0.600 14 328 +3
Total Volume and Open Interest 3,848 26,724 +197
Lean Hogs(CME)
Dec09 091029 56.000 57.650 55.800 57.200 +1.250 13,886 70,233 -1,760
Feb10 091029 62.235 63.350 62.100 63.180 +0.945 7,191 39,449 +1,935
Apr10 091029 66.350 66.850 65.930 66.250 +0.050 3,387 22,349 +338
May10 091029 71.400 72.000 71.000 71.885 +0.410 126 1,281 +33
Jun10 091029 74.750 75.035 74.385 74.930 +0.250 1,683 13,454 -681
Jul10 091029 74.385 74.750 73.750 74.200 -0.130 239 4,288 -19
Aug10 091029 73.830 74.000 73.350 73.785 unch 514 3,255 +206
Oct10 091029 66.600 67.300 66.430 66.900 +0.070 71 2,122 +14
Total Volume and Open Interest 27,215 157,807 +115
Class III Milk(CME)
Oct09 091029 12.74 12.78 12.74 12.78 +0.02 41 3,701 +180
Nov09 091029 13.59 13.80 13.54 13.80 +0.20 193 3,973 -62
Dec09 091029 14.40 14.75 14.35 14.71 +0.23 304 4,953 +39
Jan10 091029 14.54 14.84 14.45 14.80 +0.21 154 2,418 +24
Feb10 091029 14.60 15.02 14.55 14.88 +0.23 72 1,619 +3
Total Volume and Open Interest 939 25,231 +235
Cocoa(ICE)
Dec09 091029 3330 3366 3280 3355 +27 10,497 60,493 -73
Mar10 091029 3359 3395 3309 3386 +28 5,527 41,412 +997
May10 091029 3363 3403 3324 3397 +28 241 15,046 +113
Jul10 091029 3360 3398 3354 3391 +24 67 5,677 -18
Sep10 091029 3357 3396 3356 3386 +23 25 4,166 +8
Dec10 091029 3358 3391 3358 3378 +23 15 3,262 -16
Mar11 091029 3386 3386 3381 3381 +26 6 6,996 +3
Total Volume and Open Interest 16,378 143,508 +1,014
Coffee "C"(ICE)
Dec09 091029 134.50 137.55 133.55 136.75 +2.15 9,775 69,032 -981
Mar10 091029 137.60 140.50 136.60 139.75 +2.20 2,279 28,288 -42
May10 091029 140.00 142.40 138.80 141.65 +2.25 463 12,450 +252
Jul10 091029 140.75 143.80 140.75 143.30 +2.20 87 3,844 +33
Sep10 091029 142.40 145.05 142.40 145.05 +2.20 82 4,159 -11
Dec10 091029 145.00 148.05 145.00 147.65 +2.20 51 3,160 +0
Total Volume and Open Interest 12,745 122,124 -749
Orange Juice(ICE)
Nov09 091029 111.50 114.00 111.10 113.15 +1.10 379 3,568 -334
Jan10 091029 115.85 118.35 115.55 117.50 +1.25 1,048 17,990 +179
Mar10 091029 119.10 121.75 119.10 121.05 +1.40 305 6,028 +90
May10 091029 124.55 124.60 124.10 124.10 +1.35 142 2,607 +38
Jul10 091029 126.95 126.95 126.95 126.95 +1.25 57 594 +48
Sep10 091029 129.95 129.95 129.95 129.95 +1.15 6 378 +6
Total Volume and Open Interest 1,937 31,376 +27
Sugar #11(ICE)
Mar10 091029 22.01 22.85 21.98 22.81 +0.88 59,410 361,410 -4,623
May10 091029 21.05 21.87 21.05 21.84 +0.82 16,109 96,251 +324
Jul10 091029 20.17 20.72 19.96 20.67 +0.72 10,124 120,255 -792
Oct10 091029 19.46 19.87 19.35 19.84 +0.58 2,961 86,362 +24
Mar11 091029 19.00 19.35 18.96 19.27 +0.49 1,753 48,205 -64
Total Volume and Open Interest 91,264 769,258 -5,086
London Cocoa(LCE)
Dec09 091029 2142 2158 2122 2147 -6 6,105 54,419 -1,074
Mar10 091029 2176 2193 2156 2182 -4 3,478 38,203 -217
May10 091029 2205 2219 2183 2208 -8 2,452 46,265 +314
Jul10 091029 2116 2149 2115 2137 -8 331 14,139 +264
Sep10 091029 2099 2130 2097 2117 -12 11 4,817 +2
Dec10 091029 2098 2107 2095 2099 -9 0 1,419 +0
Mar11 091029 2083 2083 2083 2083 -11 0 6,203 +0
Total Volume and Open Interest 9,920 153,756 +0
London Sugar(LCE)
Dec09 091029 563.70 579.50 560.40 576.60 +17.90 4,441 16,760 -59
Mar10 091029 577.50 590.20 571.50 588.60 +17.30 5,626 31,139 -154
May10 091029 570.90 582.50 565.00 581.30 +16.30 2,091 9,558 -287
Aug10 091029 545.90 557.00 541.60 555.90 +14.70 773 8,177 -179
Oct10 091029 521.20 528.80 515.10 527.70 +11.80 47 4,234 -30
Total Volume and Open Interest 12,978 70,713 -709
Cotton(ICE)
Dec09 091029 66.85 68.34 66.44 67.57 +0.69 9,275 118,426 -1,785
Mar10 091029 69.64 70.97 69.24 70.54 +0.81 5,413 46,428 +1,240
May10 091029 70.81 72.25 70.67 71.89 +0.91 574 4,494 +260
Jul10 091029 71.98 73.65 71.98 73.34 +1.10 794 9,665 +369
Oct10 091029 74.05 74.05 74.05 74.05 +1.10 8 113 +0
Dec10 091029 73.19 74.95 73.16 74.81 +0.98 246 6,102 +193
Total Volume and Open Interest 16,321 185,431 +282
Lumber(CME)
Nov09 091029 175.0 185.0 174.2 184.9 +9.9 329 1,812 -134
Jan10 091029 192.7 202.5 192.2 202.5 +10.0 346 6,109 -1
Mar10 091029 211.0 221.0 210.7 221.0 +10.0 36 1,029 -25
May10 091029 227.4 232.0 227.4 231.6 +7.1 0 49 +0
Total Volume and Open Interest 712 9,016 -159
Crude Oil(NYM)
Dec09 091029 78.75 80.46 77.03 79.87 +2.41 359,438 349,049 -4,230
Jan10 091029 77.67 81.00 77.65 80.40 +2.34 78,470 155,569 -2,137
Feb10 091029 78.23 81.55 78.22 80.95 +2.30 24,368 65,997 +727
Mar10 091029 78.75 82.00 78.75 81.43 +2.29 13,743 49,561 -30
Apr10 091029 79.20 82.40 79.20 81.88 +2.28 5,287 21,595 +303
May10 091029 79.69 82.70 79.69 82.33 +2.26 4,968 18,565 -615
Jun10 091029 80.15 83.20 80.15 82.73 +2.23 16,525 94,930 -2,353
Jul10 091029 81.75 83.40 81.75 83.05 +2.21 5,484 30,168 -1,580
Aug10 091029 82.21 83.60 82.21 83.35 +2.20 1,822 11,494 +64
Sep10 091029 83.23 83.95 83.23 83.67 +2.19 2,985 23,786 +736
Oct10 091029 82.88 84.08 82.88 84.02 +2.18 2,128 13,747 -80
Nov10 091029 84.41 84.41 84.41 84.41 +2.18 1,994 16,067 +25
Dec10 091029 82.51 85.19 82.51 84.80 +2.18 21,065 113,437 -1,192
Jan11 091029 86.00 86.00 85.01 85.01 +2.18 314 14,552 +149
Feb11 091029 85.21 85.21 85.21 85.21 +2.18 23 7,199 -15
Mar11 091029 85.41 85.41 85.41 85.41 +2.18 5 5,476 +1
Total Volume and Open Interest 546,931 1,208,924 -11,616
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 091029 77.100 80.475 77.025 79.875 +2.425 12,757 7,707 +598
Jan10 091029 77.750 80.975 77.650 80.400 +2.350 253 626 +108
Feb10 091029 78.550 81.300 78.400 80.950 +2.300 22 252 +4
Mar10 091029 80.050 81.425 80.050 81.425 +2.275 0 134 +0
Apr10 091029 81.875 81.875 81.875 81.875 +2.275 0 2 +0
May10 091029 82.325 82.325 82.325 82.325 +2.250 1 3 +0
Jun10 091029 82.725 82.725 82.725 82.725 +2.225 0 9 +0
Jul10 091029 83.050 83.050 83.050 83.050 +2.200 0 7 +0
Total Volume and Open Interest 13,033 8,824 +710
Heating Oil(NYM)
Nov09 091029 199.20 207.25 199.10 205.42 +5.73 21,515 11,300 -7,289
Dec09 091029 201.75 209.75 201.40 207.87 +5.75 45,822 91,329 +879
Jan10 091029 205.00 212.71 204.83 210.88 +5.66 11,059 54,499 -682
Feb10 091029 207.18 215.14 207.18 213.40 +5.74 5,460 27,195 +1,445
Mar10 091029 210.30 216.48 209.86 214.82 +5.78 3,360 18,703 +241
Apr10 091029 214.25 216.33 213.85 215.30 +5.69 1,321 12,374 +207
May10 091029 213.20 217.49 213.20 215.88 +5.59 1,403 12,072 -21
Jun10 091029 211.70 218.76 211.70 216.83 +5.54 2,998 22,238 +62
Jul10 091029 215.75 219.54 215.75 218.68 +5.59 317 7,024 +42
Aug10 091029 217.75 221.03 217.75 221.03 +5.64 297 3,229 +50
Sep10 091029 223.40 223.58 223.40 223.48 +5.64 380 6,057 -66
Oct10 091029 222.75 226.68 222.75 225.71 +5.62 492 2,843 +50
Total Volume and Open Interest 96,108 315,463 -5,016
Gasoline(NYMEX)
Nov09 091029 197.50 203.60 197.28 201.90 +3.26 21,558 10,699 -7,004
Dec09 091029 197.53 204.41 196.90 202.48 +4.30 52,150 106,125 +3,869
Jan10 091029 199.19 206.00 198.59 204.36 +4.72 17,214 49,230 +317
Feb10 091029 200.58 207.79 200.58 206.44 +5.02 9,124 21,417 +1,267
Mar10 091029 203.20 209.86 203.20 208.52 +5.17 5,947 19,209 +326
Apr10 091029 215.21 220.81 215.21 220.31 +5.21 3,667 11,058 +247
May10 091029 214.89 220.75 214.89 220.74 +5.24 1,851 6,486 +441
Jun10 091029 214.64 221.97 214.64 220.87 +5.22 2,128 6,230 +54
Jul10 091029 220.00 220.78 220.00 220.78 +5.33 642 2,518 -13
Aug10 091029 220.43 220.43 220.43 220.43 +5.68 471 2,513 +36
Total Volume and Open Interest 116,592 247,635 -117
e-miNY RBOB Gasoline(NYM)
Nov09 091029 201.90 201.90 201.90 201.90 +3.26 0 3 +0
Dec09 091029 202.48 202.48 202.48 202.48 +4.30 4 3 -4
Jan10 091029 204.36 204.36 204.36 204.36 +4.72      
Feb10 091029 206.44 206.44 206.44 206.44 +5.02      
Total Volume and Open Interest 4 6 -4
Natural Gas(NYM)
Dec09 091029 5.066 5.129 4.941 5.062 -0.004 111,265 151,582 -1,200
Jan10 091029 5.420 5.492 5.318 5.428 +0.009 30,974 109,345 -3,000
Feb10 091029 5.464 5.538 5.396 5.481 +0.003 11,040 42,212 +1,475
Mar10 091029 5.420 5.505 5.350 5.456 +0.016 11,362 58,204 -1,582
Apr10 091029 5.390 5.501 5.340 5.454 +0.022 9,216 46,574 -162
May10 091029 5.460 5.560 5.432 5.520 +0.026 4,773 30,036 +150
Jun10 091029 5.568 5.650 5.500 5.610 +0.031 3,487 16,885 +298
Jul10 091029 5.665 5.750 5.622 5.712 +0.033 2,470 14,637 -384
Aug10 091029 5.710 5.833 5.690 5.789 +0.032 4,295 13,760 +1,060
Sep10 091029 5.825 5.892 5.749 5.849 +0.035 2,292 12,663 +308
Oct10 091029 5.956 6.040 5.900 5.999 +0.032 5,197 30,196 -126
Nov10 091029 6.330 6.440 6.320 6.399 +0.032 787 7,178 +68
Dec10 091029 6.720 6.810 6.680 6.769 +0.037 898 15,885 -154
Jan11 091029 6.955 7.024 6.952 6.994 +0.037 791 10,747 +58
Feb11 091029 6.942 7.030 6.942 6.987 +0.037 262 5,855 +76
Mar11 091029 6.735 6.836 6.735 6.804 +0.037 424 17,010 +328
Total Volume and Open Interest 201,244 685,322 -37,275
Brent Crude Oil(ICE)
Dec09 091029 78.05 78.05 78.04 78.04 +2.18 144,235 224,221 -692
Jan10 091029 78.84 78.84 78.81 78.81 +2.21 65,830 116,051 -3,750
Feb10 091029 79.59 79.61 79.53 79.53 +2.21 22,288 49,567 +1,638
Mar10 091029 80.14 80.18 80.14 80.18 +2.22 8,968 26,225 +1,059
Apr10 091029 80.80 80.90 80.80 80.80 +2.21 3,806 15,555 +16
May10 091029 81.42 81.49 81.42 81.43 +2.22 3,675 12,632 -279
Jun10 091029 81.96 82.03 81.96 82.03 +2.20 6,194 49,467 +576
Jul10 091029 82.57 82.59 82.57 82.59 +2.22 1,307 12,723 +463
Aug10 091029 83.06 83.45 83.06 83.12 +2.24 1,064 8,704 -36
Sep10 091029 83.63 83.63 83.63 83.63 +2.25 1,485 4,721 +226
Oct10 091029 84.32 84.32 84.00 84.10 +2.26 1,692 10,759 +508
Nov10 091029 84.45 84.45 84.45 84.45 +2.25 1,098 6,378 -16
Dec10 091029 84.81 84.84 84.78 84.78 +2.25 8,965 70,372 -430
Jan11 091029 85.12 85.12 85.12 85.12 +2.26 410 7,179 -29
Total Volume and Open Interest 273,238 701,623 -197
Gas Oil(ICE)
Nov09 091029 640.00 640.00 640.00 640.00 +15.25 26,704 78,034 -2,108
Dec09 091029 647.50 647.50 647.50 647.50 +15.75 47,993 137,912 -1,577
Jan10 091029 656.50 656.50 656.50 656.50 +16.25 13,106 79,641 +2,118
Feb10 091029 661.75 661.75 661.75 661.75 +15.00 4,469 34,248 +1,618
Mar10 091029 670.50 670.50 670.50 670.50 +17.75 2,586 32,077 -120
Apr10 091029 677.50 677.75 677.50 677.50 +18.50 1,843 16,959 +300
May10 091029 682.50 682.50 682.50 682.50 +17.00 811 17,153 +198
Jun10 091029 686.50 686.50 686.50 686.50 +15.00 4,382 39,966 -67
Jul10 091029 691.75 696.25 691.75 696.25 +17.50 665 13,020 -164
Aug10 091029 688.25 703.25 688.25 703.25 +17.50 600 12,758 +196
Total Volume and Open Interest 106,848 546,884 -37,926
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091029 1.955 1.959 1.950 1.955 unch 43 285 -1
Dec09 091029 1.890 1.890 1.870 1.881 +0.015 63 649 +2
Jan10 091029 1.860 1.860 1.840 1.848 +0.017 25 1,038 +15
Feb10 091029 1.825 1.830 1.825 1.830 +0.021 47 383 +9
Mar10 091029 1.824 1.825 1.824 1.824 +0.016 23 515 +0
Apr10 091029 1.830 1.830 1.820 1.824 +0.015 52 374 +12
May10 091029 1.815 1.825 1.810 1.825 +0.035 5 233 +5
Total Volume and Open Interest 299 5,610 +75
WTI Crude Oil(ICE)
Dec09 091029 79.90 79.92 79.90 79.90 +2.44 84,496 124,357 -3,934
Jan10 091029 80.44 80.44 80.44 80.44 +2.38 28,957 57,101 -426
Feb10 091029 81.01 81.01 81.01 81.01 +2.36 7,736 26,110 -23
Mar10 091029 81.49 81.52 81.49 81.49 +2.35 4,378 15,977 +390
Apr10 091029 81.93 81.97 81.93 81.93 +2.33 2,902 9,085 +179
May10 091029 82.36 82.42 82.36 82.36 +2.29 2,704 8,177 +239
Jun10 091029 82.75 82.75 82.75 82.75 +2.25 5,009 32,315 +645
Jul10 091029 82.44 83.15 82.44 83.15 +2.31 1,819 21,987 -363
Aug10 091029 83.29 83.29 82.81 83.29 +2.14 1,408 7,630 +547
Sep10 091029 83.67 83.67 83.67 83.67 +2.19 905 9,428 -118
Oct10 091029 84.02 84.02 84.02 84.02 +2.18 621 5,817 -25
Nov10 091029 84.41 84.41 84.41 84.41 +2.18 482 6,872 +23
Dec10 091029 84.71 84.80 84.71 84.71 +2.09 7,275 61,487 +358
Jan11 091029 85.01 85.01 85.01 85.01 +2.18 485 10,819 +5
Feb11 091029 85.21 85.21 85.21 85.21 +2.18 11 3,399 +11
Mar11 091029 85.41 85.41 85.41 85.41 +2.18 1 2,956 -1
Total Volume and Open Interest 147,754 408,274 -74,431
US Dollar Index(ICE)
Dec09 091029 76.620 76.735 75.995 76.065 -0.520 16,818 33,625 -339
Mar10 091029 76.855 76.870 76.345 76.415 -0.480 44 2,176 -14
Jun10 091029 76.800 76.800 76.800 76.800 -0.375 0 6 +0
Total Volume and Open Interest 16,862 35,807 -353
Australian Dollar(CME)
Dec09 091029 89.45 91.45 89.04 91.37 +1.90 139,071 111,759 -2,297
Mar10 091029 88.67 90.61 88.18 90.46 +1.89 519 1,328 +69
Jun10 091029 89.47 89.47 87.58 89.47 +1.89 0 7 +0
Total Volume and Open Interest 139,590 113,111 -2,228
British Pound(CME)
Dec09 091029 163.77 166.02 163.34 165.44 +1.38 171,410 93,528 -1,774
Mar10 091029 164.06 165.93 163.33 165.38 +1.38 66 383 +16
Jun10 091029 165.31 165.68 163.28 165.31 +1.37 0 120 +0
Total Volume and Open Interest 171,476 94,051 -1,758
Canadian Dollar(CME)
Dec09 091029 92.59 93.85 92.40 93.79 +1.11 92,282 92,268 -3,938
Mar10 091029 92.47 93.83 92.41 93.78 +1.11 241 2,585 +111
Jun10 091029 92.85 93.78 92.54 93.76 +1.10 40 375 -7
Sep10 091029 92.85 93.73 92.60 93.71 +1.11 18 415 +0
Total Volume and Open Interest 92,588 95,797 -3,833
Japanese Yen(CME)
Dec09 091029 110.29 110.84 109.16 109.28 -0.88 120,764 115,052 +139
Mar10 091029 110.31 110.88 109.27 109.36 -0.87 73 259 +47
Jun10 091029 109.47 110.85 109.47 109.47 -0.87 3 13 +1
Total Volume and Open Interest 120,840 115,345 +187
Swiss Franc(CME)
Dec09 091029 97.45 98.38 97.23 98.27 +0.79 58,031 48,425 -2,163
Mar10 091029 97.66 98.41 97.36 98.33 +0.79 144 236 +127
Jun10 091029 98.44 98.44 97.65 98.44 +0.79 0 5 +0
Total Volume and Open Interest 58,175 48,667 -2,036
EuroFX(CME)
Dec09 091029 147.19 148.58 146.81 148.44 +1.26 318,928 163,848 +1,444
Mar10 091029 147.17 148.50 146.78 148.37 +1.25 231 1,510 +96
Jun10 091029 148.27 148.29 146.84 148.29 +1.24 1 138 +1
Total Volume and Open Interest 319,160 165,504 +1,541
Mexican Peso(CME)
Nov09 091029 763.8 763.8 748.5 763.8 +15.2 0 1 +0
Dec09 091029 747.2 765.8 744.8 763.2 +15.2 23,478 90,908 +2,181
Total Volume and Open Interest 23,478 93,054 +2,181
Brazilian Real(CME)
Nov09 091029 576.30 576.30 568.45 576.30 +7.85      
Dec09 091029 570.10 575.00 570.10 574.40 +8.60 272 2,664 +231
Jan10 091029 573.25 573.25 562.60 573.25 +10.65      
Feb10 091029 568.25 568.25 559.10 568.25 +9.15      
Total Volume and Open Interest 272 2,670 +231
30-Year T-Bonds(CBOT)
Dec09 091029 119~220 119~300 118~100 118~220 -1~040 235,898 719,750 +2,206
Mar10 091029 119~040 119~050 117~240 117~310 -1~060 1,633 9,351 +1,063
Jun10 091029 116~170 117~220 116~170 116~170 -1~050 1 9 +1
Total Volume and Open Interest 237,532 729,110 +3,270
10-Year T-Notes(CBOT)
Dec09 091029 118~075 118~130 117~145 117~230 -0~170 998,092 1,238,918 +7,117
Mar10 091029 116~180 116~180 116~060 116~105 -0~175 3,250 17,414 +1,864
Jun10 091029 114~300 115~160 114~300 114~300 -0~180      
Total Volume and Open Interest 1,001,342 1,256,332 +8,981
5-Year T-Notes(CBOT)
Dec09 091029 116~024 116~036 115~088 115~108 -0~044 481,059 756,811 -10,458
Mar10 091029 114~067 114~114 114~067 114~067 -0~047 70 3,146 +59
Jun10 091029 113~026 113~076 113~026 113~026 -0~050      
Total Volume and Open Interest 481,129 759,957 -10,399
2 Year T-Notes(CBOT)
Dec09 091029 108~089 108~095 108~076 108~081 -0~010 233,413 970,877 -566
Mar10 091029 107~127 108~012 107~125 107~127 -0~013 1,895 14,320 -238
Jun10 091029 107~051 107~063 107~051 107~051 -0~012 0 6,830 +0
Total Volume and Open Interest 235,308 992,027 -804
Eurodollars(CME)
Dec09 091029 99.685 99.690 99.670 99.680 unch 184,622 1,041,821 +12,149
Mar10 091029 99.485 99.495 99.460 99.475 -0.010 310,458 1,089,324 +14,649
Jun10 091029 99.180 99.195 99.125 99.150 -0.030 334,096 923,056 +10,822
Sep10 091029 98.810 98.835 98.730 98.765 -0.045 358,328 698,080 +21,002
Dec10 091029 98.410 98.430 98.315 98.350 -0.055 343,753 844,592 +12,158
Mar11 091029 98.040 98.060 97.940 97.975 -0.060 319,025 520,205 +31,205
Jun11 091029 97.680 97.705 97.580 97.620 -0.055 232,754 507,123 +5,703
Sep11 091029 97.370 97.395 97.265 97.305 -0.060 227,792 413,550 +37,155
Dec11 091029 97.075 97.105 96.975 97.010 -0.065 105,422 243,218 +3,275
Mar12 091029 96.850 96.880 96.740 96.775 -0.070 70,216 180,070 +540
Jun12 091029 96.625 96.660 96.515 96.550 -0.075 47,443 156,949 +1,528
Sep12 091029 96.420 96.470 96.320 96.355 -0.075 38,593 93,161 +853
Dec12 091029 96.250 96.280 96.130 96.160 -0.080 12,775 56,381 +941
Mar13 091029 96.115 96.135 95.985 96.020 -0.080 7,258 53,127 +242
Jun13 091029 95.975 95.990 95.845 95.880 -0.080 5,057 43,869 +271
Sep13 091029 95.835 95.865 95.710 95.750 -0.080 5,019 52,305 +138
Dec13 091029 95.720 95.730 95.580 95.620 -0.080 4,037 30,623 +217
Mar14 091029 95.620 95.640 95.485 95.530 -0.085 3,353 28,488 +65
Total Volume and Open Interest 2,628,702 7,165,306 +155,802
30 Day Federal Funds(CBOT)
Oct09 091029 99.882 99.882 99.880 99.880 unch 1,116 45,216 +282
Nov09 091029 99.865 99.865 99.860 99.860 unch 4,829 74,507 -497
Dec09 091029 99.860 99.860 99.845 99.855 unch 4,508 63,567 +624
Jan10 091029 99.825 99.830 99.815 99.825 unch 6,218 64,361 -1,999
Feb10 091029 99.775 99.785 99.770 99.780 unch 12,169 70,331 +782
Mar10 091029 99.735 99.745 99.725 99.740 unch 8,605 39,137 +290
Total Volume and Open Interest 73,638 520,813 +12,778
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 091029 99.495 99.495 99.495 99.495 unch 0 2,221 +92
Mar10 091029 99.510 99.510 99.510 99.510 unch 0 614 +0
Jun10 091029 99.525 99.525 99.525 99.525 unch 0 80 +0
Sep10 091029 99.505 99.505 99.505 99.505 unch 0 180 +0
Dec10 091029 99.445 99.445 99.445 99.445 unch 0 41 +0
Mar11 091029 99.360 99.360 99.360 99.360 unch      
Jun11 091029 99.300 99.300 99.300 99.300 unch      
Sep11 091029 99.300 99.300 99.300 99.300 unch      
Dec11 091029 99.100 99.100 99.100 99.100 +0.005      
Mar12 091029 99.065 99.065 99.065 99.065 +0.005      
Total Volume and Open Interest 0 3,136 +92
3-Mth Euro-Yen(SGX)
Dec09 091029 99.49 99.50 99.49 99.50 +0.01 160 3,676 +3
Mar10 091029 99.51 99.51 99.51 99.51 +0.01 0 3,742 +0
Jun10 091029 99.52 99.52 99.52 99.52 +0.00 0 1,879 +0
Sep10 091029 99.50 99.50 99.50 99.50 +0.00 0 1,658 +0
Dec10 091029 99.44 99.44 99.44 99.44 +0.01 0 842 +0
Mar11 091029 99.36 99.36 99.36 99.36 +0.01 0 562 +0
Jun11 091029 99.29 99.29 99.29 99.29 +0.00 0 52 +0
Sep11 091029 99.29 99.29 99.29 99.29 +0.00 0 51 +0
Total Volume and Open Interest 160 13,934 +3
Japanese Gov't Bonds(SGX)
Dec09 091029 137.70 138.12 137.70 138.01 +0.31 1,541 14,010 -174
Mar10 091029 137.78 137.78 137.78 137.78 +0.31      
Jun10 091029 137.78 137.78 137.78 137.78 +0.31      
Total Volume and Open Interest 1,541 14,010 -174
Euro-Bund(EUREX)
Dec09 091029 121.81 121.82 120.98 121.21 -0.46 749,108 940,138 -7,792
Mar10 091029 121.45 121.45 120.79 120.85 -0.48 1,366 10,654 +545
Jun10 091029 120.48 120.48 120.48 120.48 -0.54 0 1 +0
Total Volume and Open Interest 750,474 950,793 -7,247
Euro-Bobl(EUREX)
Dec09 091029 115.67 115.67 115.12 115.23 -0.37 463,761 642,808 -13,732
Mar10 091029 115.31 115.31 114.97 114.97 -0.41 18 4,245 +6
Jun10 091029 114.53 114.53 114.53 114.53 -0.37      
Total Volume and Open Interest 463,779 647,053 -13,726
3-Mth Euribor(EUREX)
Dec09 091029 99.235 99.235 99.220 99.220 -0.015 3,617 7,902 -1,129
Mar10 091029 99.050 99.050 99.015 99.020 -0.040 160 5,533 -100
Jun10 091029 98.740 98.740 98.690 98.690 -0.065 88 5,008 -82
Total Volume and Open Interest 3,935 22,199 -1,377
Long Gilt(LIFFE)
Dec09 091029 118~22 118~26 117~30 118~05 -0~16 100,971 231,480 +372
Mar10 091029 116~18 116~18 116~18 116~18 -0~16 0 20 +0
Total Volume and Open Interest 100,971 231,500 +372
3-Mth Short Sterling(LIFFE)
Dec09 091029 99.42 99.43 99.39 99.40 -0.03 40,212 364,555 +3,368
Mar10 091029 99.22 99.23 99.15 99.17 -0.05 42,154 380,576 -5,547
Jun10 091029 98.81 98.82 98.71 98.73 -0.07 52,066 366,830 +397
Sep10 091029 98.33 98.33 98.20 98.22 -0.08 51,900 281,584 -823
Dec10 091029 97.83 97.83 97.69 97.71 -0.08 67,904 324,145 +5,326
Mar11 091029 97.38 97.39 97.26 97.27 -0.08 33,729 212,456 -1,752
Total Volume and Open Interest 337,986 2,395,914 -229
3-Mth Euribor(LIFFE)
Dec09 091029 99.240 99.245 99.210 99.220 -0.015 62,178 579,673 -8,902
Mar10 091029 99.070 99.075 99.005 99.020 -0.040 121,651 605,086 -5,590
Jun10 091029 98.770 98.775 98.675 98.690 -0.060 109,791 544,155 +9,043
Total Volume and Open Interest 686,939 3,181,614 +18,618
3-Mth Aus T-Bills(SFE)
Dec09 091029 95.71 95.82 95.70 95.80 +0.09 38,027 327,030 -6,739
Mar10 091029 95.05 95.23 95.04 95.20 +0.15 26,912 224,023 +2,584
Jun10 091029 94.64 94.84 94.64 94.80 +0.16 9,979 122,148 +870
Sep10 091029 94.35 94.53 94.35 94.49 +0.13 8,678 79,737 +1,332
Dec10 091029 94.12 94.31 94.12 94.26 +0.15 3,564 49,662 +1,536
Mar11 091029 93.97 94.13 93.97 94.09 +0.17 3,447 27,918 +1,556
Jun11 091029 93.80 93.97 93.80 93.95 +0.18 1,740 18,159 +1,034
Sep11 091029 93.83 93.86 93.79 93.85 +0.19 499 11,056 +365
Dec11 091029 93.68 93.77 93.68 93.76 +0.22 221 4,809 +115
Mar12 091029 93.68 93.71 93.68 93.70 +0.22 249 1,992 +212
Total Volume and Open Interest 93,476 867,203 +2,948
10-Year Aus T-Bonds(SFE)
Dec09 091029 94.33 94.49 94.32 94.44 +0.11 42,014 362,605 -2,262
Mar10 091029 94.44 94.44 94.44 94.44 +0.11      
Total Volume and Open Interest 42,014 362,605 -2,262
3-Year Aus T-Bonds(SFE)
Dec09 091029 94.63 94.88 94.63 94.84 +0.19 146,346 616,449 +18,370
Mar10 091029 94.84 94.84 94.84 94.84 +0.19      
Total Volume and Open Interest 146,346 616,449 +18,370
Gold(CMX)
Dec09 091029 1027.7 1048.4 1026.9 1047.1 +16.6 152,915 329,521 -10,559
Feb10 091029 1028.1 1049.2 1028.1 1048.3 +16.7 4,585 43,992 +441
Apr10 091029 1031.8 1050.1 1031.8 1049.2 +16.7 631 32,683 +210
Jun10 091029 1034.7 1050.9 1034.7 1050.2 +16.7 2,556 13,616 +835
Aug10 091029 1036.3 1052.1 1036.3 1051.7 +16.8 1,250 8,488 -130
Oct10 091029 1047.5 1053.5 1047.5 1053.5 +16.9 44 4,567 -56
Dec10 091029 1043.6 1056.5 1042.4 1055.7 +17.0 1,419 18,675 +731
Feb11 091029 1058.6 1058.6 1058.6 1058.6 +17.3 0 2,473 +0
Apr11 091029 1061.8 1061.8 1061.8 1061.8 +17.5 0 1,616 +0
Jun11 091029 1063.7 1065.4 1063.7 1065.4 +17.8 0 9,512 +0
Aug11 091029 1069.5 1069.5 1069.5 1069.5 +18.1 0 250 +0
Total Volume and Open Interest 164,134 488,707 -8,772
Silver(CMX)
Dec09 091029 1613.5 1671.0 1612.0 1665.5 +41.5 45,647 88,000 -1,918
Mar10 091029 1616.5 1673.0 1616.5 1668.6 +41.6 4,758 19,561 -40
May10 091029 1639.0 1671.0 1639.0 1670.2 +41.8 1,318 5,705 +1,028
Jul10 091029 1630.5 1673.0 1630.0 1671.8 +41.8 170 3,778 -7
Sep10 091029 1672.0 1673.5 1672.0 1673.5 +41.8 38 2,438 +28
Dec10 091029 1637.5 1680.0 1637.5 1676.2 +41.8 411 4,093 +254
Mar11 091029 1679.8 1679.8 1679.8 1679.8 +41.9 0 37 -279
Total Volume and Open Interest 53,138 132,389 -454
Platinum(NYMEX)
Jan10 091029 1317.8 1343.0 1309.5 1338.2 +31.3 3,118 30,688 -141
Apr10 091029 1318.9 1342.6 1318.9 1342.6 +31.0 95 879 +64
Total Volume and Open Interest 3,213 31,567 -82
Palladium(NYMEX)
Dec09 091029 316.50 330.00 316.50 328.30 +10.90 2,045 20,352 -319
Mar10 091029 319.45 330.00 319.45 329.40 +11.05 62 2,051 +50
Jun10 091029 322.75 330.70 322.75 330.70 +11.05 1 23 +1
Total Volume and Open Interest 2,108 22,426 -268
Copper(CMX)
Dec09 091029 292.30 303.95 291.80 302.95 +9.90 28,456 95,060 -2,210
Mar10 091029 293.95 305.55 293.70 304.70 +9.85 3,627 25,770 +1,319
May10 091029 296.05 305.40 295.75 305.40 +9.75 725 4,525 +391
Jul10 091029 301.90 305.80 301.90 305.80 +9.70 30 2,693 +20
Sep10 091029 305.75 305.75 305.75 305.75 +9.65 12 1,606 -3
Total Volume and Open Interest 34,216 137,740 -691
DJIA Index(CBOT)
Dec09 091029 9713 9923 9707 9903 +192 1,316 13,369 -17
Mar10 091029 9715 9842 9715 9842 +192 35 885 -10
Jun10 091029 9784 9784 9592 9784 +192      
Sep10 091029 9733 9733 9541 9733 +192      
Total Volume and Open Interest 1,351 14,254 -27
E-mini DJIA Index(CBOT)
Dec09 091029 9713 9922 9702 9903 +192 187,938 64,910 +738
Mar10 091029 9645 9856 9645 9842 +192 174 359 +16
Jun10 091029 9784 9784 9784 9784 +192 0 9 +0
Sep10 091029 9733 9733 9733 9733 +192      
Total Volume and Open Interest 188,112 65,278 +754
S & P 500(CME)
Dec09 091029 1038.80 1064.00 1037.40 1061.60 +23.00 24,844 389,229 +3,323
Mar10 091029 1055.00 1058.60 1054.60 1056.70 +23.10 479 5,701 +220
Jun10 091029 1052.40 1054.30 1037.30 1052.40 +23.10 25 305 +25
Sep10 091029 1049.40 1051.30 1034.30 1049.40 +23.10      
Total Volume and Open Interest 25,348 395,240 +3,568
S & P 500 E-Mini(Globex)
Dec09 091029 1038.75 1064.00 1037.25 1061.50 +23.00 2,843,071 2,515,492 +75,221
Mar10 091029 1034.00 1059.00 1032.50 1056.75 +23.25 3,011 29,218 +621
Total Volume and Open Interest 2,846,085 2,544,741 +75,843
NASDAQ 100(CME)
Dec09 091029 1679.30 1714.00 1677.30 1707.50 +27.50 1,879 19,301 -169
Mar10 091029 1703.00 1705.50 1703.00 1705.50 +27.50 9 8 +2
Jun10 091029 1704.50 1704.50 1702.00 1704.50 +27.50      
Total Volume and Open Interest 1,888 19,309 -167
NASDAQ 100 E-Mini(Globex)
Dec09 091029 1680.80 1713.00 1677.30 1707.50 +27.50 441,310 327,956 +4,304
Mar10 091029 1679.80 1710.30 1675.50 1705.50 +27.50 408 1,818 +90
Total Volume and Open Interest 441,719 329,776 +4,395
S & P Midcap 400(CME)
Dec09 091029 668.00 678.00 666.00 674.60 +11.60 5 2,914 -8
Mar10 091029 672.50 672.50 671.90 672.50 +11.60      
Jun10 091029 670.50 670.50 669.90 670.50 +11.60      
Total Volume and Open Interest 5 2,914 -8
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091029 9915 10095 9885 10050 +155 13,065 31,314 -248
Mar10 091029 10080 10080 10075 10080 +155      
Total Volume and Open Interest 13,065 31,314 -248
Nikkei 225(SGX)
Dec09 091029 10090 10090 9830 9875 -220 104,834 178,307 -1,126
Mar10 091029 10020 10020 9885 9885 -225 5 1,029 +0
Jun10 091029 9910 9910 9910 9910 -220 0 321 +0
Total Volume and Open Interest 105,139 182,121 -1,146
CAC 40(EURONEXT)
Nov09 091029 3626.5 3714.5 3622.5 3700.5 +50.0 143,030 437,075 +30,175
Dec09 091029 3609.0 3705.0 3609.0 3693.0 +50.0 761 52,294 +269
Jan10 091029 3694.0 3694.0 3694.0 3694.0 +50.0      
Total Volume and Open Interest 143,830 491,015 +30,448
Hang Seng Index(HKFE)
Oct09 091029 21367 21400 21147 21203 -486 83,758 33,335 -28,852
Nov09 091029 21296 21349 21063 21263 -374 50,478 74,459 +19,562
Dec09 091029 21300 21330 21057 21250 -380 626 6,096 +280
Total Volume and Open Interest 134,896 114,265 -9,002
DAX(EUREX)
Dec09 091029 5466.0 5616.0 5463.0 5593.5 +81.5 220,524 190,075 +10,336
Mar10 091029 5470.0 5617.5 5470.0 5597.5 +81.0 778 10,891 +531
Jun10 091029 5484.5 5616.0 5484.5 5605.0 +82.0 62 1,662 +0
Total Volume and Open Interest 221,364 202,628 +10,867
FT-SE 100(EURONEXT)
Dec09 091029 5028.00 5142.00 5017.00 5113.50 +51.50 133,564 619,344 +6,567
Mar10 091029 4977.00 5075.00 4977.00 5065.00 +52.50 2,029 12,363 +2,019
Jun10 091029 4957.00 5021.50 4957.00 5021.50 +53.00 40 612 -14
Total Volume and Open Interest 135,633 632,324 +8,572
SPI 200(SFE)
Dec09 091029 4688.0 4697.0 4560.0 4561.0 -131.0 39,623 221,280 +31
Mar10 091029 4611.0 4613.0 4555.0 4555.0 -133.0 47 4,838 +9
Jun10 091029 4581.0 4581.0 4575.0 4575.0 -136.0 3 1,412 -3
Total Volume and Open Interest 39,673 228,251 +37
GSCI(CME)
Nov09 091029 504.75 514.00 504.50 513.00 +15.95 787 20,560 -183
Dec09 091029 520.00 520.00 510.00 520.00 +15.50 3 1 +0
Jan10 091029 522.00 522.50 520.75 522.50 +15.00 2 0 +0
Total Volume and Open Interest 792 20,561 -183
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