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 Fri October 30, 2009
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov09 091030 986.00 988.75 965.00 978.00 -7.50 83,811 37,484 -12,957
Jan10 091030 987.00 989.75 968.00 976.50 -10.50 83,796 217,346 +6,495
Mar10 091030 987.75 990.00 969.00 975.00 -12.50 15,210 57,415 -950
May10 091030 985.25 985.25 965.00 970.00 -13.75 6,975 28,022 -195
Jul10 091030 987.00 987.00 967.75 972.50 -13.50 6,399 44,091 -421
Aug10 091030 972.75 983.25 966.00 970.00 -13.25 122 1,280 -7
Sep10 091030 963.00 975.00 963.00 963.00 -12.00 46 214 -3
Nov10 091030 974.00 974.50 957.25 962.00 -12.50 3,136 45,678 -48
Jan11 091030 971.50 971.75 968.00 969.50 -10.00 0 311 +0
Mar11 091030 970.00 980.00 970.00 976.00 -5.50 0 81 +0
May11 091030 978.00 978.00 976.00 976.00 -4.00 0 42 +0
Jul11 091030 976.00 983.00 976.00 976.00 -7.00 0 16 +0
Aug11 091030 974.00 981.00 974.00 974.00 -7.00      
Sep11 091030 967.00 978.00 967.00 967.00 -11.00 0 1 +0
Total Volume and Open Interest 199,509 433,272 -8,084
Soybean Meal(CBOT)
Dec09 091030 295.30 301.50 290.00 297.00 +1.70 25,252 62,112 -992
Jan10 091030 289.30 293.40 283.40 289.50 +0.20 6,427 20,979 +987
Mar10 091030 286.50 289.50 282.00 285.50 -1.00 5,599 17,822 -1,589
May10 091030 283.30 284.80 278.40 281.80 -1.50 1,954 14,173 +19
Jul10 091030 282.20 285.10 278.60 282.20 -1.30 1,411 14,027 +11
Aug10 091030 279.20 284.50 279.20 282.00 -1.10 144 3,538 +49
Sep10 091030 280.20 284.00 279.10 281.50 -0.70 81 3,045 +5
Oct10 091030 278.50 281.00 278.10 279.00 -1.50 68 2,380 +2
Dec10 091030 279.20 281.90 277.20 279.50 -1.50 643 7,186 -196
Jan11 091030 278.50 281.50 278.50 280.00 -1.50 0 422 +0
Total Volume and Open Interest 41,579 145,922 -1,704
Soybean Oil(CBOT)
Dec09 091030 37.56 37.60 36.22 36.40 -1.12 38,626 93,913 -4,980
Jan10 091030 38.01 38.04 36.67 36.86 -1.11 12,005 76,830 +1,120
Mar10 091030 38.21 38.36 37.03 37.16 -1.13 8,560 29,277 +550
May10 091030 38.59 38.59 37.27 37.42 -1.13 2,767 12,286 -184
Jul10 091030 38.85 38.85 37.53 37.67 -1.14 1,412 11,302 +31
Aug10 091030 38.90 38.90 37.65 37.76 -1.14 46 1,693 +28
Sep10 091030 38.99 38.99 37.85 37.85 -1.14 30 997 +0
Oct10 091030 39.04 39.04 37.85 37.90 -1.14 22 667 +7
Dec10 091030 39.19 39.19 37.93 38.07 -1.12 265 10,482 +54
Jan11 091030 38.32 39.39 38.32 38.32 -1.07 0 7 +0
Total Volume and Open Interest 63,733 237,459 -3,374
Canola(WCE)
Nov09 091030 390.2 396.2 385.5 395.6 +4.9 2,385 2,441 -2,063
Jan10 091030 397.7 405.0 394.1 402.1 +4.4 7,679 74,278 +551
Mar10 091030 402.8 410.0 400.8 408.0 +4.2 229 8,036 -59
May10 091030 404.5 413.7 404.5 411.0 +4.8 22 1,501 +11
Jul10 091030 409.6 413.5 409.6 413.2 +1.8 60 1,505 +29
Total Volume and Open Interest 10,407 88,235 -1,507
Corn(CBOT)
Dec09 091030 379.25 383.50 363.00 366.00 -13.50 121,926 495,881 -1,688
Mar10 091030 392.50 396.25 376.25 379.25 -13.25 39,353 209,787 +7,463
May10 091030 402.00 405.25 385.50 388.25 -13.25 9,385 43,768 +496
Jul10 091030 409.00 413.00 394.00 396.50 -13.00 9,715 66,613 -319
Sep10 091030 416.75 418.50 401.50 403.75 -12.50 1,557 17,091 +62
Dec10 091030 424.00 427.00 409.50 411.75 -12.75 9,139 108,285 +1,721
Mar11 091030 435.00 436.50 419.50 422.25 -12.75 215 5,974 +101
May11 091030 442.25 442.25 429.00 429.00 -12.50 74 613 +11
Jul11 091030 449.00 449.00 434.00 435.25 -12.50 157 2,666 -20
Sep11 091030 427.25 439.00 427.25 427.25 -11.75 35 337 +12
Total Volume and Open Interest 192,105 959,665 +8,178
Wheat(CBOT)
Dec09 091030 505.00 509.25 488.00 494.25 -9.50 48,038 167,331 -5,851
Mar10 091030 526.75 528.25 508.00 514.00 -9.25 17,057 80,394 +7,471
May10 091030 539.25 539.25 521.75 527.00 -9.25 2,712 9,973 +224
Jul10 091030 547.25 549.75 531.50 537.25 -9.75 6,017 43,428 -295
Sep10 091030 564.75 564.75 548.00 554.25 -9.75 1,056 4,228 +774
Dec10 091030 589.00 589.00 568.75 574.00 -9.50 2,881 27,943 +889
Total Volume and Open Interest 77,810 335,996 +3,224
Wheat(KCBT)
Dec09 091030 509.00 513.50 495.50 499.00 -9.00 10,736 44,178 -1,631
Mar10 091030 524.00 529.00 511.75 515.00 -9.00 4,424 32,777 +1,159
May10 091030 535.75 535.75 523.50 526.75 -9.00 473 5,086 -21
Jul10 091030 547.00 552.00 535.00 537.75 -9.25 2,719 22,870 -459
Sep10 091030 552.75 555.50 547.00 549.50 -9.25 36 1,487 +15
Dec10 091030 580.25 580.25 564.50 567.25 -9.25 2,212 20,742 +1,072
Total Volume and Open Interest 20,602 127,589 +134
Wheat(MGE)
Dec09 091030 523.75 528.25 510.50 512.75 -11.00 2,669 15,430 +161
Mar10 091030 539.75 541.50 525.75 528.00 -11.75 1,280 11,393 +177
May10 091030 546.00 549.75 540.00 541.25 -10.50 368 3,828 +95
Jul10 091030 558.25 561.00 551.25 551.75 -12.25 705 6,985 -19
Sep10 091030 575.00 575.00 563.25 564.50 -11.00 209 2,124 +102
Total Volume and Open Interest 5,338 43,411 +559
Oats(CBOT)
Dec09 091030 259.00 261.00 253.25 254.50 -2.75 1,779 6,455 -918
Mar10 091030 273.75 274.00 266.75 268.00 -3.00 1,220 6,738 +450
May10 091030 280.00 280.00 276.00 276.00 -3.00 8 35 +3
Jul10 091030 284.00 287.00 284.00 284.00 -3.00 1 18 +0
Total Volume and Open Interest 3,023 13,415 -451
Rough Rice(CBOT)
Nov09 091030 14.22 14.45 14.22 14.36 +0.28 847 1,144 -179
Jan10 091030 14.45 14.78 14.44 14.69 +0.28 1,487 8,784 +465
Mar10 091030 14.65 15.00 14.65 14.91 +0.27 428 2,192 +203
May10 091030 15.10 15.14 14.88 15.14 +0.27 20 375 +0
Total Volume and Open Interest 2,881 13,582 +513
Live Cattle(CME)
Oct09 091030 84.800 84.800 82.000 82.700 -1.950      
Dec09 091030 86.300 86.650 85.200 85.680 -0.605 18,867 126,159 -925
Feb10 091030 87.100 87.350 86.250 86.850 -0.230 7,792 66,109 +1,301
Apr10 091030 88.900 89.135 88.285 88.650 -0.350 5,194 44,985 +40
Jun10 091030 85.550 85.850 85.000 85.285 -0.365 1,712 20,302 +445
Aug10 091030 85.450 85.700 84.785 85.135 -0.465 372 4,906 +40
Total Volume and Open Interest 34,438 267,312 +311
Feeder Cattle(CME)
Nov09 091030 94.580 95.400 94.480 94.800 +0.200 1,334 5,057 -292
Jan10 091030 95.000 95.785 94.900 95.080 +0.045 1,346 14,351 +307
Mar10 091030 95.350 96.300 95.350 95.600 +0.050 244 3,612 +75
Apr10 091030 96.480 96.980 96.150 96.400 -0.030 28 704 -3
May10 091030 97.250 97.635 97.080 97.250 -0.100 94 1,426 +34
Aug10 091030 98.730 98.830 98.400 98.450 +0.050 8 330 +2
Sep10 091030 98.900 98.900 98.900 98.900 unch 0 1 +0
Total Volume and Open Interest 3,054 25,481 -1,243
Lean Hogs(CME)
Dec09 091030 57.000 57.430 56.380 56.700 -0.500 21,890 67,905 -2,328
Feb10 091030 63.180 63.650 62.880 63.600 +0.420 12,302 40,293 +844
Apr10 091030 66.580 66.900 66.300 66.800 +0.550 4,078 22,166 -183
May10 091030 71.450 72.000 71.200 71.950 +0.065 144 1,378 +97
Jun10 091030 74.950 75.100 74.600 74.950 +0.020 1,679 13,016 -438
Jul10 091030 74.225 74.750 74.050 74.350 +0.150 507 4,430 +142
Aug10 091030 73.400 73.900 73.400 73.800 +0.015 258 3,303 +48
Oct10 091030 66.500 66.885 66.400 66.885 -0.015 309 2,329 +207
Total Volume and Open Interest 41,187 156,205 -1,602
Class III Milk(CME)
Oct09 091029 12.74 12.78 12.74 12.78 +0.02 41 3,701 +180
Nov09 091030 13.89 13.95 13.85 13.93 +0.13 88 3,957 -16
Dec09 091030 14.73 15.00 14.71 14.87 +0.16 346 4,992 +39
Jan10 091030 14.85 14.99 14.77 14.96 +0.16 258 2,488 +70
Feb10 091030 15.03 15.20 14.86 15.06 +0.18 132 1,685 +66
Total Volume and Open Interest 1,041 21,714 -3,517
Cocoa(ICE)
Dec09 091030 3345 3347 3290 3297 -58 7,407 59,937 -556
Mar10 091030 3356 3378 3325 3333 -53 3,543 42,053 +641
May10 091030 3380 3380 3336 3342 -55 472 15,237 +191
Jul10 091030 3351 3353 3337 3337 -54 258 5,812 +135
Sep10 091030 3371 3371 3331 3332 -54 165 4,233 +67
Dec10 091030 3323 3323 3323 3323 -55 11 3,369 +107
Mar11 091030 3323 3323 3323 3323 -58 4 6,994 -2
Total Volume and Open Interest 11,860 144,091 +583
Coffee "C"(ICE)
Dec09 091030 136.95 138.50 133.85 135.50 -1.25 10,849 66,638 -2,394
Mar10 091030 140.15 141.40 137.00 138.55 -1.20 3,168 30,946 +2,658
May10 091030 142.75 143.00 139.00 140.45 -1.20 615 12,519 +69
Jul10 091030 143.60 143.95 141.90 142.10 -1.20 275 3,911 +67
Sep10 091030 145.25 145.60 142.50 143.80 -1.25 219 4,245 +86
Dec10 091030 147.85 148.20 145.55 146.45 -1.20 129 3,477 +317
Total Volume and Open Interest 15,520 123,134 +1,010
Orange Juice(ICE)
Nov09 091030 113.35 113.65 111.00 111.35 -1.80 1,936 1,651 -1,917
Jan10 091030 117.75 117.75 114.95 115.80 -1.70 2,699 19,325 +1,335
Mar10 091030 120.75 120.75 118.75 119.35 -1.70 486 6,466 +438
May10 091030 122.40 122.40 122.40 122.40 -1.70 129 2,670 +63
Jul10 091030 125.25 125.25 125.25 125.25 -1.70 50 698 +104
Sep10 091030 128.10 128.10 128.10 128.10 -1.85 0 419 +41
Total Volume and Open Interest 5,300 31,470 +94
Sugar #11(ICE)
Mar10 091030 22.62 22.90 22.19 22.81 unch 42,556 363,226 +1,816
May10 091030 21.84 21.88 21.24 21.81 -0.03 9,441 96,992 +741
Jul10 091030 20.85 20.85 20.12 20.65 -0.02 6,669 121,114 +859
Oct10 091030 19.78 19.88 19.36 19.86 +0.02 2,058 86,171 -191
Mar11 091030 19.25 19.39 19.01 19.39 +0.12 1,571 48,841 +636
Total Volume and Open Interest 63,575 773,140 +3,882
London Cocoa(LCE)
Dec09 091030 2143 2146 2122 2127 -20 3,155 54,406 -13
Mar10 091030 2177 2183 2163 2168 -14 2,235 38,824 +621
May10 091030 2203 2206 2186 2191 -17 1,413 46,607 +342
Jul10 091030 2128 2135 2118 2120 -17 454 14,084 -55
Sep10 091030 2109 2117 2100 2100 -17 317 5,019 +202
Dec10 091030 2090 2096 2081 2081 -18 76 1,424 +5
Mar11 091030 2067 2068 2067 2068 -15 0 6,203 +0
Total Volume and Open Interest 5,305 152,511 -1,245
London Sugar(LCE)
Dec09 091030 576.50 582.50 567.00 580.50 +3.90 3,698 17,259 +499
Mar10 091030 590.00 592.20 577.30 591.10 +2.50 4,147 30,814 -325
May10 091030 580.20 582.90 570.90 582.70 +1.40 346 9,591 +33
Aug10 091030 554.20 557.60 547.70 557.00 +1.10 981 8,168 -9
Oct10 091030 525.00 531.00 520.60 530.00 +2.30 82 4,223 -11
Total Volume and Open Interest 9,256 70,900 +187
Cotton(ICE)
Dec09 091030 67.54 67.93 66.57 67.64 +0.07 13,186 115,734 -2,692
Mar10 091030 70.37 71.14 69.70 70.89 +0.35 7,277 49,557 +3,129
May10 091030 71.60 72.45 71.37 72.32 +0.43 857 4,343 -151
Jul10 091030 73.03 73.84 72.60 73.66 +0.32 1,294 10,139 +474
Oct10 091030 74.34 74.34 74.34 74.34 +0.29 0 113 +0
Dec10 091030 74.40 75.07 73.82 75.07 +0.26 403 6,407 +305
Total Volume and Open Interest 23,131 186,551 +1,120
Lumber(CME)
Nov09 091030 182.7 189.9 181.0 186.9 +2.0 585 1,611 -201
Jan10 091030 202.9 212.0 202.1 211.0 +8.5 984 6,173 +64
Mar10 091030 220.7 231.0 220.0 227.0 +6.0 257 1,065 +36
May10 091030 234.9 238.5 232.0 237.0 +5.4 4 52 +3
Total Volume and Open Interest 1,832 8,920 -96
Crude Oil(NYM)
Dec09 091030 79.98 80.21 76.85 77.00 -2.87 360,575 357,391 +8,342
Jan10 091030 80.56 80.69 77.47 77.64 -2.76 104,319 159,786 +4,217
Feb10 091030 81.10 81.10 78.12 78.27 -2.68 30,107 69,473 +3,476
Mar10 091030 81.50 81.50 78.65 78.79 -2.64 13,162 52,482 +2,921
Apr10 091030 81.97 81.97 79.17 79.26 -2.62 6,165 24,225 +2,630
May10 091030 82.47 82.47 79.65 79.72 -2.61 4,062 19,859 +1,294
Jun10 091030 82.89 82.89 79.97 80.13 -2.60 12,311 95,898 +968
Jul10 091030 83.13 83.13 80.32 80.46 -2.59 4,152 30,329 +161
Aug10 091030 82.48 82.55 80.70 80.77 -2.58 2,326 12,045 +551
Sep10 091030 83.23 83.23 81.06 81.10 -2.57 2,285 24,377 +591
Oct10 091030 81.42 81.46 81.42 81.46 -2.56 1,758 13,821 +74
Nov10 091030 81.86 81.86 81.86 81.86 -2.55 1,686 16,458 +391
Dec10 091030 85.02 85.02 82.16 82.26 -2.54 18,538 112,696 -741
Jan11 091030 82.48 82.48 82.48 82.48 -2.53 773 14,820 +268
Feb11 091030 82.69 82.69 82.69 82.69 -2.52 119 7,210 +11
Mar11 091030 82.90 82.90 82.90 82.90 -2.51 45 5,476 +0
Total Volume and Open Interest 570,229 1,235,387 +26,463
e-miNY Crude Oil(NYM)
Oct09 090921 72.050 72.200 68.975 69.700 -2.350 7,352 3,357 -509
Nov09 091019 78.850 79.650 78.100 79.600 +1.075 9,026 4,656 +226
Dec09 091030 80.000 80.225 76.825 77.000 -2.875 14,352 7,093 -614
Jan10 091030 80.575 80.575 77.500 77.650 -2.750 252 671 +45
Feb10 091030 81.025 81.025 78.250 78.275 -2.675 54 242 -10
Mar10 091030 80.550 80.700 78.700 78.800 -2.625 1 135 +1
Apr10 091030 79.250 79.250 79.250 79.250 -2.625 0 2 +0
May10 091030 79.725 79.725 79.725 79.725 -2.600 0 3 +0
Jun10 091030 80.125 80.125 80.125 80.125 -2.600 0 9 +0
Jul10 091030 80.450 80.450 80.450 80.450 -2.600 0 7 +0
Total Volume and Open Interest 14,659 8,246 -578
Heating Oil(NYM)
Nov09 091030 206.00 206.00 196.50 198.11 -7.31 17,168 8,001 -3,299
Dec09 091030 208.27 208.82 199.75 200.52 -7.35 45,821 91,414 +85
Jan10 091030 211.41 211.75 203.55 203.81 -7.07 9,616 55,158 +659
Feb10 091030 213.80 213.81 206.21 206.44 -6.96 6,122 28,097 +902
Mar10 091030 213.44 213.70 207.60 207.81 -7.01 3,321 18,657 -46
Apr10 091030 214.17 214.17 208.26 208.30 -7.00 964 12,372 -2
May10 091030 216.25 216.25 208.89 208.89 -6.99 1,377 11,978 -94
Jun10 091030 215.20 215.50 209.75 209.89 -6.94 3,149 22,374 +136
Jul10 091030 211.88 212.00 211.74 211.74 -6.94 426 7,203 +179
Aug10 091030 214.56 214.56 214.14 214.14 -6.89 136 3,217 -12
Sep10 091030 217.03 217.03 216.64 216.64 -6.84 472 6,001 -56
Oct10 091030 224.06 224.06 218.94 218.94 -6.77 230 2,892 +49
Total Volume and Open Interest 90,118 314,211 -1,252
Gasoline(NYMEX)
Nov09 091030 202.80 202.80 193.30 194.32 -7.58 17,191 6,825 -3,874
Dec09 091030 202.80 203.30 194.40 195.95 -6.53 41,635 105,709 -416
Jan10 091030 204.71 204.71 196.65 198.13 -6.23 15,471 49,933 +703
Feb10 091030 206.85 206.85 198.95 200.35 -6.09 7,197 22,282 +865
Mar10 091030 208.48 208.58 201.62 202.54 -5.98 5,446 19,410 +201
Apr10 091030 220.35 220.37 214.09 214.55 -5.76 3,352 11,388 +330
May10 091030 221.15 221.15 214.50 214.95 -5.79 2,059 7,124 +638
Jun10 091030 216.42 217.57 215.10 215.10 -5.77 2,109 6,323 +93
Jul10 091030 215.01 215.01 215.01 215.01 -5.77 570 2,650 +132
Aug10 091030 214.71 214.71 214.71 214.71 -5.72 252 2,552 +39
Total Volume and Open Interest 96,756 246,794 -841
e-miNY RBOB Gasoline(NYM)
Dec09 091030 195.95 195.95 195.95 195.95 -6.53 0 3 +0
Jan10 091030 198.13 198.13 198.13 198.13 -6.23      
Feb10 091030 200.35 200.35 200.35 200.35 -6.09      
Mar10 091030 202.54 202.54 202.54 202.54 -5.98      
Total Volume and Open Interest 0 3 -3
Natural Gas(NYM)
Dec09 091030 5.094 5.271 4.952 5.045 -0.017 95,094 151,388 -194
Jan10 091030 5.466 5.619 5.300 5.390 -0.038 25,614 112,029 +2,684
Feb10 091030 5.515 5.650 5.357 5.444 -0.037 9,419 43,251 +1,039
Mar10 091030 5.483 5.620 5.339 5.425 -0.031 9,115 58,258 +54
Apr10 091030 5.460 5.605 5.336 5.417 -0.037 8,916 46,893 +319
May10 091030 5.545 5.676 5.402 5.482 -0.038 4,532 30,033 -3
Jun10 091030 5.625 5.752 5.494 5.572 -0.038 2,116 17,443 +558
Jul10 091030 5.719 5.854 5.598 5.680 -0.032 2,288 14,688 +51
Aug10 091030 5.790 5.927 5.680 5.760 -0.029 2,234 13,699 -61
Sep10 091030 5.820 5.981 5.745 5.825 -0.024 1,887 12,748 +85
Oct10 091030 5.997 6.130 5.891 5.973 -0.026 2,954 30,307 +111
Nov10 091030 6.435 6.520 6.296 6.378 -0.021 713 7,232 +54
Dec10 091030 6.810 6.880 6.669 6.753 -0.016 704 15,945 +60
Jan11 091030 7.104 7.110 6.905 6.978 -0.016 818 10,937 +190
Feb11 091030 7.070 7.090 6.910 6.973 -0.014 39 5,856 +1
Mar11 091030 6.880 6.893 6.770 6.793 -0.011 374 17,067 +57
Total Volume and Open Interest 168,307 690,895 +5,573
Brent Crude Oil(ICE)
Dec09 091030 78.19 78.23 75.09 75.20 -2.84 151,725 224,363 +142
Jan10 091030 78.85 78.99 75.90 76.00 -2.81 58,393 122,902 +6,851
Feb10 091030 79.68 79.70 76.67 76.76 -2.77 23,051 52,197 +2,630
Mar10 091030 80.34 80.34 77.45 77.45 -2.73 9,426 27,296 +1,071
Apr10 091030 80.96 80.96 78.10 78.10 -2.70 3,628 15,803 +248
May10 091030 81.57 81.57 78.74 78.74 -2.69 2,496 12,627 -5
Jun10 091030 82.12 82.12 79.37 79.37 -2.66 5,326 49,220 -247
Jul10 091030 80.87 80.87 79.94 79.94 -2.65 2,361 13,063 +340
Aug10 091030 80.51 80.57 80.47 80.49 -2.63 1,734 8,479 -225
Sep10 091030 81.01 81.01 81.01 81.01 -2.62 1,786 4,484 -237
Oct10 091030 81.48 81.48 81.48 81.48 -2.62 2,466 10,975 +216
Nov10 091030 81.81 81.81 81.81 81.81 -2.64 1,535 6,687 +309
Dec10 091030 84.87 84.87 82.02 82.13 -2.65 10,328 70,692 +320
Jan11 091030 82.47 82.47 82.47 82.47 -2.65 580 7,119 -60
Total Volume and Open Interest 279,594 712,719 +11,096
Gas Oil(ICE)
Nov09 091030 644.00 644.00 616.25 624.75 -15.25 24,131 79,384 +1,350
Dec09 091030 651.00 651.00 623.75 632.25 -15.25 49,479 140,897 +2,985
Jan10 091030 656.25 656.25 632.75 641.00 -15.50 12,333 81,068 +1,427
Feb10 091030 659.75 660.00 640.50 648.00 -13.75 4,348 33,767 -481
Mar10 091030 664.25 664.25 649.50 654.00 -16.50 2,684 32,161 +84
Apr10 091030 672.00 672.00 656.50 660.25 -17.25 1,158 17,008 +49
May10 091030 678.25 678.25 662.25 666.75 -15.75 1,396 17,025 -128
Jun10 091030 684.00 684.00 667.00 672.75 -13.75 5,941 39,466 -500
Jul10 091030 690.00 690.00 674.00 679.75 -16.50 1,494 13,351 +331
Aug10 091030 696.75 696.75 681.00 686.75 -16.50 356 12,729 -29
Total Volume and Open Interest 107,357 591,633 +44,749
Ethanol(CBOT)
Oct09 091005 1.890 1.897 1.890 1.894 +0.018 13 181 +4
Nov09 091030 1.912 1.942 1.880 1.935 -0.020 20 271 -14
Dec09 091030 1.875 1.875 1.826 1.846 -0.035 80 662 +13
Jan10 091030 1.832 1.832 1.815 1.815 -0.033 50 1,026 -12
Feb10 091030 1.790 1.799 1.783 1.798 -0.032 10 387 +4
Mar10 091030 1.790 1.798 1.780 1.797 -0.027 10 520 +5
Apr10 091030 1.809 1.809 1.780 1.799 -0.025 20 358 -16
May10 091030 1.780 1.790 1.773 1.773 -0.052 18 234 +1
Total Volume and Open Interest 287 5,628 +18
WTI Crude Oil(ICE)
Dec09 091030 80.19 80.19 76.81 77.00 -2.90 95,412 114,146 -10,211
Jan10 091030 80.49 80.66 77.44 77.64 -2.80 34,455 59,495 +2,394
Feb10 091030 81.06 81.06 78.14 78.27 -2.74 12,675 28,169 +2,059
Mar10 091030 80.97 80.98 78.63 78.79 -2.70 3,891 15,865 -112
Apr10 091030 81.42 81.44 79.16 79.26 -2.67 2,887 10,039 +954
May10 091030 81.88 81.88 79.63 79.72 -2.64 2,383 8,785 +608
Jun10 091030 82.29 82.31 80.01 80.13 -2.62 4,091 32,145 -170
Jul10 091030 82.55 82.55 80.45 80.46 -2.69 1,109 21,838 -149
Aug10 091030 82.50 82.50 80.76 80.77 -2.52 1,145 7,951 +321
Sep10 091030 81.35 81.35 81.10 81.10 -2.57 1,247 9,435 +7
Oct10 091030 81.35 81.46 81.35 81.46 -2.56 814 5,991 +174
Nov10 091030 81.85 81.86 81.85 81.86 -2.55 781 6,927 +55
Dec10 091030 84.34 84.34 82.16 82.26 -2.45 6,531 61,055 -432
Jan11 091030 82.48 82.48 82.48 82.48 -2.53 811 11,005 +186
Feb11 091030 82.69 82.69 82.69 82.69 -2.52 1 3,398 -1
Mar11 091030 82.90 82.90 82.90 82.90 -2.51 0 2,956 +0
Total Volume and Open Interest 169,103 475,774 +67,500
US Dollar Index(ICE)
Dec09 091030 76.075 76.580 75.975 76.475 +0.410 19,205 33,762 +137
Mar10 091030 76.500 76.850 76.500 76.785 +0.370 18 2,180 +4
Jun10 091030 76.800 77.170 76.800 77.170 +0.370 0 6 +0
Total Volume and Open Interest 19,223 35,948 +141
Australian Dollar(CME)
Dec09 091030 91.23 91.45 89.42 89.69 -1.68 110,478 113,286 +1,527
Mar10 091030 90.15 90.46 88.55 88.80 -1.66 87 1,346 +18
Jun10 091030 87.83 89.47 87.83 87.83 -1.64 0 7 +0
Total Volume and Open Interest 110,565 114,656 +1,545
British Pound(CME)
Dec09 091030 165.54 165.75 164.06 164.42 -1.02 153,815 96,861 +3,333
Mar10 091030 164.96 165.59 164.01 164.36 -1.02 135 362 -21
Jun10 091030 164.29 165.44 164.14 164.29 -1.02 0 120 +0
Total Volume and Open Interest 153,950 97,363 +3,312
Canadian Dollar(CME)
Dec09 091030 93.70 93.87 92.17 92.62 -1.17 79,171 86,389 -5,879
Mar10 091030 93.64 93.85 92.23 92.61 -1.17 196 2,557 -28
Jun10 091030 92.66 93.76 92.28 92.60 -1.16 16 378 +3
Sep10 091030 92.56 93.71 92.26 92.56 -1.15 12 420 +5
Total Volume and Open Interest 79,445 89,948 -5,849
Japanese Yen(CME)
Dec09 091030 109.34 111.24 109.22 111.13 +1.85 119,513 111,708 -3,344
Mar10 091030 109.99 111.29 109.36 111.21 +1.85 68 262 +3
Jun10 091030 111.32 111.32 109.47 111.32 +1.85 0 13 +0
Total Volume and Open Interest 119,581 112,004 -3,341
Swiss Franc(CME)
Dec09 091030 98.23 98.50 97.33 97.58 -0.69 62,500 52,753 +4,328
Mar10 091030 97.96 98.52 97.43 97.64 -0.69 28 245 +9
Jun10 091030 97.74 98.45 97.72 97.74 -0.70 0 5 +0
Total Volume and Open Interest 62,528 53,004 +4,337
EuroFX(CME)
Dec09 091030 148.33 148.57 147.02 147.26 -1.18 312,544 171,304 +7,456
Mar10 091030 148.25 148.47 146.97 147.19 -1.18 226 1,587 +77
Jun10 091030 147.10 148.29 147.04 147.10 -1.19 34 169 +31
Total Volume and Open Interest 312,804 173,068 +7,564
Mexican Peso(CME)
Nov09 091030 752.5 763.8 752.5 752.5 -11.2 0 1 +0
Dec09 091030 762.5 766.0 746.2 752.0 -11.2 25,801 94,354 +3,446
Total Volume and Open Interest 25,801 96,500 +3,446
Brazilian Real(CME)
Nov09 091030 567.50 576.30 567.50 567.50 -8.80      
Dec09 091030 572.30 572.30 564.45 564.45 -9.95 16 2,671 +7
Jan10 091030 560.50 573.25 560.50 560.50 -12.75      
Feb10 091030 557.00 568.25 557.00 557.00 -11.25      
Total Volume and Open Interest 16 2,677 +7
30-Year T-Bonds(CBOT)
Dec09 091030 118~230 120~090 118~180 120~050 +1~150 267,874 718,644 -1,106
Mar10 091030 118~130 119~190 117~310 119~160 +1~170 699 9,681 +330
Jun10 091030 118~000 118~010 116~170 118~000 +1~150 0 9 +0
Total Volume and Open Interest 268,573 728,334 -776
10-Year T-Notes(CBOT)
Dec09 091030 117~235 118~225 117~210 118~195 +0~285 1,096,483 1,220,014 -18,904
Mar10 091030 116~135 117~075 116~135 117~075 +0~290 3,939 19,062 +1,648
Jun10 091030 115~275 115~275 114~300 115~275 +0~295      
Total Volume and Open Interest 1,100,422 1,239,076 -17,256
5-Year T-Notes(CBOT)
Dec09 091030 115~109 116~065 115~105 116~058 +0~078 437,337 745,303 -11,508
Mar10 091030 114~083 115~017 114~067 115~017 +0~078 293 3,325 +179
Jun10 091030 113~104 113~104 113~026 113~104 +0~078      
Total Volume and Open Interest 437,630 748,628 -11,329
2 Year T-Notes(CBOT)
Dec09 091030 108~082 108~106 108~080 108~103 +0~022 210,431 963,991 -6,886
Mar10 091030 108~022 108~022 107~127 108~022 +0~023 1,436 15,158 +838
Jun10 091030 107~073 107~073 107~051 107~073 +0~022 0 6,830 +0
Total Volume and Open Interest 211,867 985,979 -6,048
Eurodollars(CME)
Dec09 091030 99.680 99.690 99.670 99.680 unch 126,333 1,036,080 -5,741
Mar10 091030 99.475 99.500 99.470 99.495 +0.020 202,286 1,074,369 -14,955
Jun10 091030 99.150 99.205 99.145 99.205 +0.055 253,278 933,813 +10,757
Sep10 091030 98.765 98.855 98.765 98.850 +0.085 254,671 704,238 +6,158
Dec10 091030 98.350 98.465 98.340 98.460 +0.110 310,356 830,684 -13,908
Mar11 091030 97.975 98.100 97.975 98.095 +0.120 198,261 521,698 +1,493
Jun11 091030 97.620 97.755 97.620 97.740 +0.120 151,729 509,896 +2,773
Sep11 091030 97.305 97.445 97.300 97.430 +0.125 103,912 421,725 +8,175
Dec11 091030 97.010 97.155 97.010 97.135 +0.125 55,088 242,822 -396
Mar12 091030 96.765 96.920 96.765 96.900 +0.125 48,167 181,001 +931
Jun12 091030 96.560 96.690 96.550 96.675 +0.125 39,896 160,242 +3,293
Sep12 091030 96.360 96.495 96.350 96.475 +0.120 30,594 94,783 +1,622
Dec12 091030 96.160 96.300 96.160 96.280 +0.120 12,049 58,298 +1,917
Mar13 091030 96.040 96.160 96.040 96.140 +0.120 6,435 53,491 +364
Jun13 091030 95.895 96.010 95.895 96.000 +0.120 5,978 45,430 +1,561
Sep13 091030 95.765 95.880 95.765 95.870 +0.120 4,696 53,375 +1,070
Dec13 091030 95.640 95.750 95.630 95.735 +0.115 3,678 31,702 +1,079
Mar14 091030 95.545 95.660 95.540 95.645 +0.115 3,144 29,176 +688
Total Volume and Open Interest 1,826,717 7,176,481 +11,175
30 Day Federal Funds(CBOT)
Oct09 091030 99.882 99.882 99.880 99.880 unch 3,416 45,045 -171
Nov09 091030 99.865 99.870 99.860 99.860 unch 2,614 75,118 +611
Dec09 091030 99.855 99.860 99.850 99.855 unch 3,582 62,856 -711
Jan10 091030 99.825 99.840 99.820 99.835 +0.010 4,424 63,576 -785
Feb10 091030 99.780 99.795 99.780 99.790 +0.010 8,736 71,851 +1,520
Mar10 091030 99.745 99.760 99.740 99.750 +0.010 6,133 39,184 +47
Total Volume and Open Interest 51,379 526,440 +5,627
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 091030 99.495 99.495 99.495 99.495 unch 0 2,221 +0
Mar10 091030 99.510 99.510 99.510 99.510 unch 0 614 +0
Jun10 091030 99.515 99.515 99.515 99.515 -0.010 0 80 +0
Sep10 091030 99.495 99.495 99.495 99.495 -0.010 0 180 +0
Dec10 091030 99.435 99.435 99.435 99.435 -0.010 0 40 -1
Mar11 091030 99.350 99.350 99.350 99.350 -0.010      
Jun11 091030 99.290 99.290 99.290 99.290 -0.010      
Sep11 091030 99.290 99.290 99.290 99.290 -0.010      
Dec11 091030 99.095 99.095 99.095 99.095 -0.005      
Mar12 091030 99.060 99.060 99.060 99.060 -0.005      
Total Volume and Open Interest 0 3,135 -1
3-Mth Euro-Yen(SGX)
Dec09 091030 99.50 99.50 99.49 99.50 unch 7 4,504 +828
Mar10 091030 99.51 99.51 99.51 99.51 unch 0 3,741 -1
Jun10 091030 99.52 99.52 99.50 99.51 0.00 0 1,921 +42
Sep10 091030 99.50 99.50 99.50 99.50 0.00 0 1,658 +0
Dec10 091030 99.43 99.43 99.43 99.43 -0.01 0 842 +0
Mar11 091030 99.35 99.35 99.35 99.35 -0.01 0 562 +0
Jun11 091030 99.29 99.29 99.29 99.29 0.00 0 52 +0
Sep11 091030 99.29 99.29 99.29 99.29 0.00 0 51 +0
Total Volume and Open Interest 7 14,803 +869
Japanese Gov't Bonds(SGX)
Dec09 091030 138.00 138.01 137.77 137.92 -0.09 2,835 16,053 +2,043
Mar10 091030 137.69 137.69 137.69 137.69 -0.09      
Jun10 091030 137.69 137.69 137.69 137.69 -0.09      
Total Volume and Open Interest 2,835 16,053 +2,043
Euro-Bund(EUREX)
Dec09 091030 121.20 122.14 121.20 121.90 +0.69 912,089 923,022 -17,116
Mar10 091030 120.90 121.80 120.90 121.56 +0.71 4,548 12,077 +1,423
Jun10 091030 121.10 121.10 121.10 121.10 +0.62 0 1 +0
Total Volume and Open Interest 916,637 935,100 -15,693
Euro-Bobl(EUREX)
Dec09 091030 115.23 115.72 115.21 115.62 +0.39 534,278 647,064 +4,256
Mar10 091030 115.37 115.37 115.37 115.37 +0.40 499 4,385 +140
Jun10 091030 114.92 114.92 114.92 114.92 +0.39      
Total Volume and Open Interest 534,777 651,449 +4,396
3-Mth Euribor(EUREX)
Dec09 091030 99.220 99.235 99.215 99.235 +0.015 196 7,876 -26
Mar10 091030 99.025 99.050 99.025 99.050 +0.030 70 5,533 +0
Jun10 091030 98.695 98.740 98.695 98.730 +0.040 3 5,008 +0
Total Volume and Open Interest 378 22,163 -36
Long Gilt(LIFFE)
Dec09 091030 118~04 118~24 118~03 118~17 +0~12 71,599 233,584 +2,104
Mar10 091030 116~30 116~30 116~30 116~30 +0~12 0 20 +0
Total Volume and Open Interest 71,599 233,604 +2,104
3-Mth Short Sterling(LIFFE)
Dec09 091030 99.39 99.40 99.38 99.39 -0.01 59,012 361,169 -3,386
Mar10 091030 99.17 99.19 99.15 99.18 +0.01 72,166 373,124 -7,452
Jun10 091030 98.72 98.78 98.71 98.77 +0.04 70,690 362,739 -4,091
Sep10 091030 98.22 98.28 98.19 98.27 +0.05 63,374 283,084 +1,500
Dec10 091030 97.72 97.79 97.67 97.76 +0.05 66,283 320,097 -4,048
Mar11 091030 97.28 97.35 97.24 97.33 +0.06 38,282 212,904 +448
Total Volume and Open Interest 429,931 2,384,752 -11,162
3-Mth Euribor(LIFFE)
Dec09 091030 99.225 99.240 99.215 99.235 +0.015 122,619 588,296 +8,623
Mar10 091030 99.025 99.055 99.015 99.050 +0.030 140,415 623,872 +18,786
Jun10 091030 98.695 98.745 98.685 98.730 +0.040 180,135 539,686 -4,469
Total Volume and Open Interest 979,034 3,200,963 +19,349
3-Mth Aus T-Bills(SFE)
Dec09 091030 95.78 95.84 95.73 95.81 +0.01 21,221 324,562 -2,468
Mar10 091030 95.19 95.28 95.13 95.25 +0.05 18,632 220,739 -3,284
Jun10 091030 94.81 94.87 94.72 94.84 +0.04 6,165 122,550 +402
Sep10 091030 94.50 94.55 94.41 94.53 +0.04 3,518 78,146 -1,591
Dec10 091030 94.25 94.30 94.19 94.28 +0.02 1,975 49,906 +244
Mar11 091030 94.05 94.13 94.00 94.11 +0.02 1,206 26,182 -1,736
Jun11 091030 93.97 93.97 93.84 93.96 +0.01 1,007 18,489 +330
Sep11 091030 93.86 93.86 93.73 93.86 +0.01 925 10,827 -229
Dec11 091030 93.64 93.77 93.64 93.76 unch 59 4,849 +40
Mar12 091030 93.71 93.71 93.70 93.70 unch 52 1,911 -81
Total Volume and Open Interest 54,762 858,832 -8,371
10-Year Aus T-Bonds(SFE)
Dec09 091030 94.44 94.45 94.35 94.42 -0.02 35,661 360,481 -2,124
Mar10 091030 94.42 94.42 94.42 94.42 -0.02      
Total Volume and Open Interest 35,661 360,481 -2,124
3-Year Aus T-Bonds(SFE)
Dec09 091030 94.83 94.89 94.65 94.86 +0.02 117,829 646,872 +30,423
Mar10 091030 94.86 94.86 94.86 94.86 +0.02      
Total Volume and Open Interest 117,829 646,872 +30,423
Gold(CMX)
Dec09 091030 1047.1 1049.2 1035.4 1040.4 -6.7 130,081 335,346 +5,825
Feb10 091030 1046.7 1049.9 1036.6 1041.5 -6.8 4,815 45,486 +1,494
Apr10 091030 1049.8 1049.8 1037.7 1042.5 -6.7 797 32,970 +287
Jun10 091030 1054.7 1054.7 1039.1 1043.5 -6.7 1,608 14,002 +386
Aug10 091030 1048.5 1048.5 1043.8 1044.9 -6.8 1,032 7,772 -716
Oct10 091030 1046.6 1046.6 1046.6 1046.6 -6.9 5 4,567 +0
Dec10 091030 1055.3 1056.7 1044.0 1048.7 -7.0 1,446 18,828 +153
Feb11 091030 1055.0 1055.0 1051.4 1051.4 -7.2 0 2,473 +0
Apr11 091030 1054.4 1054.4 1054.4 1054.4 -7.4 0 1,616 +0
Jun11 091030 1057.7 1057.7 1057.7 1057.7 -7.7 1 9,512 +0
Aug11 091030 1061.6 1061.6 1061.6 1061.6 -7.9 0 250 +0
Total Volume and Open Interest 141,509 496,091 +7,384
Silver(CMX)
Dec09 091030 1669.0 1674.5 1615.0 1625.5 -40.0 38,031 84,796 -3,204
Mar10 091030 1672.5 1673.5 1624.0 1628.5 -40.1 8,626 21,560 +1,999
May10 091030 1669.0 1675.0 1630.1 1630.1 -40.1 1,073 6,638 +933
Jul10 091030 1674.5 1674.5 1625.5 1631.5 -40.3 110 3,772 -6
Sep10 091030 1642.0 1642.0 1632.0 1633.1 -40.4 7 2,416 -22
Dec10 091030 1663.5 1664.5 1630.5 1635.5 -40.7 204 4,034 -59
Mar11 091030 1638.8 1638.8 1638.8 1638.8 -41.0 0 37 +0
Total Volume and Open Interest 48,077 131,991 -398
Platinum(NYMEX)
Jan10 091030 1340.0 1340.0 1318.4 1326.3 -11.9 2,229 30,315 -373
Apr10 091030 1335.5 1335.5 1325.5 1330.5 -12.1 21 883 +4
Total Volume and Open Interest 2,250 31,198 -369
Palladium(NYMEX)
Dec09 091030 329.00 333.00 321.00 323.25 -5.05 1,656 20,135 -217
Mar10 091030 334.05 334.05 323.50 324.30 -5.10 417 2,462 +411
Jun10 091030 334.65 334.65 324.20 325.60 -5.10 2 23 +0
Total Volume and Open Interest 2,075 22,620 +194
Copper(CMX)
Dec09 091030 303.35 305.00 294.20 295.55 -7.40 28,594 96,001 +941
Mar10 091030 304.40 306.80 296.20 297.40 -7.30 2,732 26,968 +1,198
May10 091030 301.95 301.95 297.80 298.15 -7.25 75 4,565 +40
Jul10 091030 298.60 298.60 298.60 298.60 -7.20 106 2,732 +39
Sep10 091030 298.60 298.60 298.50 298.50 -7.25 94 1,608 +2
Total Volume and Open Interest 32,996 139,956 +2,216
DJIA Index(CBOT)
Dec09 091030 9797 9911 9637 9664 -239 920 13,387 +18
Mar10 091030 9835 9835 9600 9603 -239 12 892 +7
Jun10 091030 9729 9784 9545 9545 -239      
Sep10 091030 9494 9733 9494 9494 -239      
Total Volume and Open Interest 932 14,279 +25
E-mini DJIA Index(CBOT)
Dec09 091030 9903 9910 9632 9664 -239 165,755 63,722 -1,188
Mar10 091030 9841 9846 9576 9603 -239 96 388 +29
Jun10 091030 9737 9737 9545 9545 -239 0 9 +0
Sep10 091030 9494 9494 9494 9494 -239      
Total Volume and Open Interest 165,851 64,119 -1,159
S & P 500(CME)
Dec09 091030 1060.80 1062.50 1029.50 1033.00 -28.60 24,553 387,660 -1,569
Mar10 091030 1030.00 1057.00 1025.70 1028.00 -28.70 523 6,130 +429
Jun10 091030 1023.70 1049.40 1021.40 1023.70 -28.70 0 305 +0
Sep10 091030 1020.70 1046.40 1018.40 1020.70 -28.70      
Total Volume and Open Interest 25,076 394,100 -1,140
S & P 500 E-Mini(Globex)
Dec09 091030 1061.25 1062.75 1029.50 1033.00 -28.50 2,298,367 2,485,726 -29,766
Mar10 091030 1057.25 1057.50 1024.50 1028.00 -28.75 6,251 33,097 +3,879
Total Volume and Open Interest 2,304,674 2,518,845 -25,896
NASDAQ 100(CME)
Dec09 091030 1707.50 1712.00 1659.00 1665.50 -42.00 1,435 19,109 -192
Mar10 091030 1667.00 1670.00 1660.50 1663.50 -42.00 1 8 +0
Jun10 091030 1662.50 1662.50 1659.50 1662.50 -42.00      
Total Volume and Open Interest 1,436 19,117 -192
NASDAQ 100 E-Mini(Globex)
Dec09 091030 1707.00 1711.80 1660.00 1665.50 -42.00 297,972 319,106 -8,850
Mar10 091030 1702.00 1709.50 1657.80 1663.50 -42.00 185 1,854 +36
Total Volume and Open Interest 298,159 320,962 -8,814
S & P Midcap 400(CME)
Dec09 091030 674.50 675.50 656.00 657.40 -17.20 57 2,882 -32
Mar10 091030 655.30 655.50 655.30 655.30 -17.20      
Jun10 091030 653.30 653.50 653.30 653.30 -17.20      
Total Volume and Open Interest 57 2,882 -32
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec09 091030 10005 10020 9725 9740 -310 10,992 30,634 -680
Mar10 091030 9770 9780 9770 9770 -310      
Total Volume and Open Interest 10,992 30,634 -680
Nikkei 225(SGX)
Dec09 091030 9875 10080 9865 10010 +135 125,201 174,454 -3,853
Mar10 091030 10005 10015 10005 10015 +130 37 1,036 +7
Jun10 091030 10045 10045 10045 10045 +135 0 321 +0
Total Volume and Open Interest 125,619 178,275 -3,846
CAC 40(EURONEXT)
Nov09 091030 3709.5 3713.5 3562.5 3589.5 -111.0 128,168 454,779 +17,704
Dec09 091030 3701.0 3701.5 3560.5 3582.0 -111.0 761 52,960 +666
Jan10 091030 3585.0 3585.0 3585.0 3585.0 -109.0      
Total Volume and Open Interest 128,940 509,375 +18,360
Hang Seng Index(HKFE)
Oct09 091029 21367 21400 21147 21203 -486 83,758 33,335 -28,852
Nov09 091030 21641 21885 21606 21630 +367 68,478 78,979 +4,520
Dec09 091030 21632 21865 21600 21632 +382 2,738 7,135 +1,039
Total Volume and Open Interest 86,316 103,476 -10,789
DAX(EUREX)
Dec09 091030 5599.5 5603.5 5382.5 5403.5 -190.0 171,675 184,017 -6,058
Mar10 091030 5600.0 5607.0 5392.0 5408.0 -189.5 784 10,461 -430
Jun10 091030 5554.5 5555.0 5415.0 5415.0 -190.0 23 1,668 +6
Total Volume and Open Interest 172,482 196,146 -6,482
FT-SE 100(EURONEXT)
Dec09 091030 5110.50 5142.50 4971.50 5001.00 -112.50 113,333 623,880 +4,536
Mar10 091030 5058.00 5082.00 4932.00 4952.50 -112.50 532 12,721 +358
Jun10 091030 4909.00 4909.00 4909.00 4909.00 -112.50 75 627 +15
Total Volume and Open Interest 113,940 637,233 +4,909
SPI 200(SFE)
Dec09 091030 4556.0 4671.0 4548.0 4624.0 +63.0 38,743 218,368 -2,912
Mar10 091030 4548.0 4639.0 4548.0 4617.0 +62.0 47 4,841 +3
Jun10 091030 4638.0 4638.0 4638.0 4638.0 +63.0 0 1,412 +0
Total Volume and Open Interest 38,790 225,342 -2,909
GSCI(CME)
Nov09 091030 505.00 507.00 494.00 495.50 -17.50 250 20,563 +3
Dec09 091030 504.00 520.05 504.00 504.00 -16.00 1 1 +0
Jan10 091030 507.00 522.55 507.00 507.00 -15.50 2 0 +0
Total Volume and Open Interest 253 20,564 +3
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