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 September 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080903 1311.00 1315.50 1231.75 1251.00 -50.50 2,261 4,823 -1,107
Nov08 080903 1304.75 1314.00 1229.00 1251.50 -47.00 102,224 232,187 +264
Jan09 080903 1317.75 1330.75 1246.00 1268.50 -47.00 13,083 52,676 -1,483
Mar09 080903 1334.00 1339.00 1258.50 1280.75 -47.00 3,320 18,739 +626
May09 080903 1346.00 1346.00 1266.50 1288.50 -47.00 1,696 13,577 +254
Jul09 080903 1360.00 1360.00 1276.00 1296.75 -46.75 1,979 14,632 -83
Aug09 080903 1288.75 1333.50 1288.75 1288.75 -44.75 3 227 +3
Sep09 080903 1309.50 1309.50 1263.75 1263.75 -44.75 2 228 +0
Nov09 080903 1287.00 1294.00 1216.75 1241.00 -42.00 3,504 27,268 -438
Jan10 080903 1249.00 1290.00 1249.00 1249.00 -41.00 0 1 +0
Mar10 080903 1252.00 1293.00 1252.00 1252.00 -41.00 0 4 +0
May10 080903 1248.00 1290.00 1248.00 1248.00 -42.00      
Jul10 080903 1256.00 1298.00 1256.00 1256.00 -42.00 0 9 +0
Total Volume and Open Interest 128,118 370,781 -1,986
Soybean Meal(CBOT)
Sep08 080903 365.10 366.90 346.60 353.10 -11.80 5,504 8,578 -1,587
Oct08 080903 357.40 359.50 336.30 343.10 -12.50 8,813 33,621 +818
Dec08 080903 360.40 360.40 335.60 342.00 -13.40 26,439 76,716 -798
Jan09 080903 350.50 352.00 338.90 344.50 -13.60 562 11,804 +77
Mar09 080903 355.00 355.00 343.20 348.50 -13.80 370 12,156 +30
May09 080903 355.30 356.50 345.90 350.90 -13.90 272 7,858 +71
Jul09 080903 360.50 360.50 351.30 353.70 -13.80 304 7,591 +77
Aug09 080903 357.40 357.80 350.00 351.70 -13.80 81 1,814 +19
Sep09 080903 347.80 352.50 344.20 344.20 -13.30 47 1,549 +15
Oct09 080903 328.90 343.00 328.90 332.50 -10.50 15 1,138 +24
Total Volume and Open Interest 42,622 169,385 -1,142
Soybean Oil(CBOT)
Sep08 080903 51.91 51.91 49.93 50.48 -1.55 7,128 4,244 -1,800
Oct08 080903 52.47 52.70 50.08 50.72 -1.57 12,096 31,865 -1,103
Dec08 080903 52.86 53.24 50.55 51.24 -1.59 33,262 138,604 +1,595
Jan09 080903 52.68 52.73 51.18 51.77 -1.58 3,383 20,055 -28
Mar09 080903 53.27 53.32 51.73 52.37 -1.58 2,321 16,884 +767
May09 080903 53.40 53.70 52.31 52.74 -1.61 1,315 9,047 +484
Jul09 080903 54.09 54.09 52.67 53.09 -1.63 1,238 11,741 +660
Aug09 080903 53.33 53.35 53.05 53.27 -1.63 28 1,234 +0
Sep09 080903 53.31 55.45 53.23 53.35 -1.68 125 1,042 +63
Oct09 080903 53.12 53.50 53.12 53.30 -1.65 77 1,195 +35
Total Volume and Open Interest 62,425 253,415 +1,291
Canola(WCE)
Nov08 080903 539.0 542.0 522.1 534.9 -7.4 3,499 53,683 -212
Jan09 080903 550.0 551.0 534.0 545.8 -6.9 456 17,985 +366
Mar09 080903 561.0 562.0 544.2 556.0 -6.6 75 3,657 -42
May09 080903 573.0 573.0 554.9 566.3 -6.4 99 2,091 +24
Jul09 080903 569.5 578.2 564.9 576.1 -5.1 17 2,154 +8
Total Volume and Open Interest 4,159 83,460 +144
Corn(CBOT)
Sep08 080903 559.00 559.00 534.00 546.50 -6.50 16,671 15,053 -4,430
Dec08 080903 572.00 576.75 550.00 562.25 -7.00 133,737 596,518 -952
Mar09 080903 590.50 595.75 568.75 581.00 -7.00 16,609 180,351 +243
May09 080903 605.00 605.75 582.25 593.00 -7.25 2,983 34,482 +294
Jul09 080903 612.00 617.00 591.50 602.75 -7.25 4,014 85,875 +243
Sep09 080903 608.00 608.00 594.50 600.25 -8.25 897 17,112 +158
Dec09 080903 608.00 611.75 589.50 597.75 -8.25 6,931 101,526 +2
Mar10 080903 616.75 616.75 604.50 609.25 -7.75 495 5,101 +56
May10 080903 614.75 622.00 614.75 614.75 -7.25 14 279 +1
Jul10 080903 619.00 626.00 616.25 618.25 -7.75 54 1,766 +8
Total Volume and Open Interest 182,627 1,065,835 -4,371
Wheat(CBOT)
Sep08 080903 744.00 756.50 740.00 752.25 +8.00 8,856 5,186 -2,893
Dec08 080903 768.50 781.00 758.25 774.75 +8.00 70,831 188,197 -2,895
Mar09 080903 790.75 804.00 783.00 798.50 +7.75 10,622 39,624 +640
May09 080903 800.00 818.25 797.75 813.25 +8.25 1,131 5,497 -22
Jul09 080903 824.50 831.50 810.50 825.00 +6.25 5,424 37,839 -636
Sep09 080903 825.00 846.75 825.00 841.00 +6.75 422 1,265 -47
Total Volume and Open Interest 99,795 299,301 -6,291
Wheat(KCBT)
Sep08 080903 790.00 801.00 785.00 799.00 +6.25 4,996 2,533 -2,630
Dec08 080903 811.00 821.00 804.00 819.00 +7.75 18,641 57,677 +2,234
Mar09 080903 831.75 842.25 826.00 840.25 +8.50 1,939 12,101 +365
May09 080903 839.75 855.00 839.50 851.00 +9.75 278 2,007 +128
Jul09 080903 842.25 854.50 835.75 851.00 +9.75 1,610 14,608 +247
Sep09 080903 848.00 861.50 846.00 858.00 +10.00 124 993 +33
Total Volume and Open Interest 27,784 93,034 +438
Wheat(MGE)
Sep08 080903 821.75 835.00 818.00 835.00 +11.00 238 182 -152
Dec08 080903 840.50 848.50 830.00 844.50 +4.25 5,314 22,607 +819
Mar09 080903 855.00 863.50 845.00 860.00 +5.00 1,945 8,364 +797
May09 080903 860.00 869.50 855.00 867.00 +6.00 1,056 2,436 +261
Jul09 080903 860.00 871.50 858.25 867.00 +6.00 436 644 +25
Total Volume and Open Interest 10,293 38,469 +2,142
Oats(CBOT)
Sep08 080903 337.00 344.00 337.00 337.00 -7.00 4 51 -18
Dec08 080903 359.75 374.00 347.00 352.00 -8.00 813 10,631 +148
Mar09 080903 383.75 386.50 364.00 369.50 -8.00 45 2,140 +2
May09 080903 395.50 401.00 381.50 381.50 -8.00 11 1,041 +4
Total Volume and Open Interest 881 14,594 +141
Rough Rice(CBOT)
Sep08 080903 18.28 18.55 18.24 18.44 +0.29 48 1,452 -49
Nov08 080903 18.39 18.79 18.26 18.69 +0.34 493 7,775 +0
Jan09 080903 18.61 19.06 18.60 18.99 +0.33 73 919 -23
Mar09 080903 18.91 19.29 18.89 19.29 +0.34 9 530 +0
Total Volume and Open Interest 645 11,173 -72
Live Cattle(CME)
Oct08 080903 103.700 103.885 103.000 103.150 -0.600 18,444 129,406 -2,224
Dec08 080903 105.950 106.100 105.250 105.480 -0.620 12,725 75,597 +1,120
Feb09 080903 106.500 106.550 105.600 105.830 -0.920 5,693 37,079 +2,154
Apr09 080903 107.000 107.000 106.350 106.600 -0.685 1,818 20,797 +506
Jun09 080903 104.000 104.000 103.200 103.250 -0.650 493 8,786 +17
Aug09 080903 105.535 105.535 105.300 105.500 -0.650 20 1,943 +2
Total Volume and Open Interest 39,237 275,173 +1,573
Feeder Cattle(CME)
Sep08 080903 111.800 111.800 110.035 110.550 -1.235 726 5,803 -168
Oct08 080903 111.830 111.830 109.900 110.285 -1.445 1,934 13,589 +316
Nov08 080903 111.300 111.400 109.650 110.050 -1.235 802 6,679 -71
Jan09 080903 110.900 110.900 109.300 109.650 -1.050 275 2,347 +18
Mar09 080903 110.850 110.850 109.800 109.950 -0.850 25 715 +13
Apr09 080903 110.700 110.850 109.800 109.800 -1.000 3 392 +0
May09 080903 111.000 111.000 110.300 110.700 -0.500 19 500 +0
Total Volume and Open Interest 3,785 30,026 +109
Lean Hogs(CME)
Oct08 080903 69.750 69.900 68.600 68.650 -0.900 13,358 73,882 -616
Dec08 080903 70.050 70.450 68.700 68.750 -1.200 11,285 77,650 -303
Feb09 080903 77.135 77.400 76.500 76.800 -0.200 4,425 30,582 +924
Apr09 080903 82.250 82.300 81.450 82.100 -0.150 1,907 22,228 +541
May09 080903 86.400 87.100 86.400 86.950 -0.300 4 1,027 -1
Jun09 080903 90.250 90.500 89.450 90.450 +0.100 418 15,709 -80
Jul09 080903 88.750 88.980 88.200 88.900 -0.100 54 1,397 +5
Aug09 080903 85.500 85.900 85.100 85.785 +0.785 21 1,041 +15
Total Volume and Open Interest 31,472 223,941 +484
Class III Milk(CME)
Sep08 080903 15.78 15.80 15.63 15.73 -0.03 175 5,744 -37
Oct08 080903 16.10 16.25 15.88 16.01 -0.07 236 4,646 +14
Nov08 080903 16.40 16.45 16.12 16.16 -0.24 135 4,083 +43
Dec08 080903 16.55 16.55 16.20 16.23 -0.33 143 4,332 +54
Jan09 080903 16.40 16.48 16.09 16.13 -0.32 53 2,294 +24
Total Volume and Open Interest 1,255 39,761 +132
Cocoa(ICE)
Sep08 080903 2667 2701 2648 2671 +4 10 22 -7
Dec08 080903 2683 2721 2627 2678 +14 17,263 76,739 -3,415
Mar09 080903 2666 2708 2629 2674 +11 2,116 27,819 -295
May09 080903 2624 2679 2624 2666 +8 312 9,765 +60
Jul09 080903 2670 2672 2661 2661 +5 54 4,603 +23
Sep09 080903 2670 2672 2658 2658 +6 5 2,808 +0
Dec09 080903 2645 2667 2645 2667 +5 0 6,726 +0
Total Volume and Open Interest 19,760 132,442 -3,634
Coffee "C"(ICE)
Sep08 080903 141.00 141.30 139.90 139.90 -0.65 102 296 -105
Dec08 080903 144.75 145.50 142.50 143.40 -1.05 13,684 99,389 -1,803
Mar09 080903 148.50 148.90 146.30 147.10 -1.10 2,389 17,033 +634
May09 080903 149.60 150.35 149.50 149.50 -1.05 325 4,540 -252
Jul09 080903 152.60 152.60 151.80 151.80 -1.05 28 1,545 -28
Sep09 080903 155.50 155.50 154.00 154.00 -1.05 15 1,630 +1
Total Volume and Open Interest 16,636 127,113 -1,547
Orange Juice(ICE)
Sep08 080903 102.10 102.15 101.65 102.15 -0.05 156 1,832 -273
Nov08 080903 105.75 108.35 105.75 106.20 unch 2,687 20,057 -35
Jan09 080903 109.35 110.75 109.35 109.75 unch 371 2,952 +204
Mar09 080903 113.85 113.85 113.05 113.45 +0.05 205 3,749 +53
May09 080903 117.25 117.30 116.40 117.30 +0.25 122 885 +69
Jul09 080903 120.25 120.30 120.25 120.30 +0.25 20 98 +20
Total Volume and Open Interest 3,561 29,595 +38
Sugar #11(ICE)
Oct08 080903 12.75 12.75 12.50 12.51 -0.20 63,584 272,817 -11,226
Mar09 080903 14.53 14.56 14.34 14.35 -0.20 36,686 228,625 +8,953
May09 080903 14.77 14.79 14.60 14.60 -0.20 8,010 86,289 +1,887
Jul09 080903 14.70 14.85 14.64 14.64 -0.20 4,408 86,054 -109
Oct09 080903 15.00 15.07 14.86 14.86 -0.22 1,754 67,054 -131
Total Volume and Open Interest 116,421 821,014 -163
London Cocoa(LCE)
Sep08 080903 1541 1569 1530 1556 +10 1,498 37,230 -493
Dec08 080903 1552 1585 1541 1563 +6 9,488 73,137 -527
Mar09 080903 1546 1580 1544 1565 +9 2,572 46,148 -1,168
May09 080903 1544 1570 1544 1558 +9 250 20,947 -67
Jul09 080903 1546 1561 1545 1561 +8 102 8,227 +12
Sep09 080903 1545 1569 1544 1561 +8 6 5,239 +0
Dec09 080903 1563 1563 1563 1563 +8 0 2,058 +0
Total Volume and Open Interest 10,586 199,283 +609
London Sugar(LCE)
Oct08 080903 395.20 395.90 386.30 386.90 -10.60 10,514 18,249 -2,654
Dec08 080903 393.00 395.70 387.00 387.80 -8.40 4,179 16,565 +482
Mar09 080903 406.00 407.00 400.00 400.80 -8.20 2,490 19,288 +169
May09 080903 407.10 410.40 403.50 404.30 -7.30 811 4,939 +190
Aug09 080903 410.10 414.00 405.90 405.90 -6.70 385 5,362 +152
Total Volume and Open Interest 18,418 68,203 -1,669
Cotton(ICE)
Oct08 080903 67.91 68.10 66.90 67.19 -0.72 191 4,285 -37
Dec08 080903 70.18 70.33 69.30 69.69 -0.49 13,511 152,708 -1,439
Mar09 080903 74.21 74.75 73.75 74.13 -0.63 2,667 36,873 +1,842
May09 080903 76.25 76.70 75.91 76.28 -0.50 102 4,349 +485
Jul09 080903 78.00 78.46 78.00 78.46 -0.39 133 7,455 +107
Oct09 080903 81.10 81.10 81.10 81.10 +0.43 0 116 +0
Total Volume and Open Interest 16,864 215,379 +1,038
Lumber(CME)
Sep08 080903 255.0 255.0 248.9 252.8 -0.2 274 1,229 -73
Nov08 080903 239.9 241.0 238.2 240.7 +1.8 724 8,614 -72
Jan09 080903 253.6 256.6 252.4 255.4 +1.1 134 2,412 +48
Mar09 080903 259.6 264.0 258.6 264.0 +4.3 33 459 -9
Total Volume and Open Interest 1,170 12,831 -105
Crude Oil(NYM)
Oct08 080903 110.24 110.30 107.22 109.35 -0.36 389,706 303,965 +18,414
Nov08 080903 110.80 110.80 107.84 109.87 -0.43 114,042 129,410 +14,877
Dec08 080903 111.26 111.29 108.50 110.45 -0.52 90,232 187,317 +5,001
Jan09 080903 111.55 111.55 109.45 110.97 -0.58 20,315 41,469 +1,506
Feb09 080903 111.95 111.95 110.25 111.46 -0.65 10,479 18,565 +543
Mar09 080903 112.06 112.06 110.49 111.88 -0.71 7,199 19,205 +1,335
Apr09 080903 110.95 112.24 110.95 112.24 -0.77 3,835 15,538 +814
May09 080903 112.52 112.52 112.52 112.52 -0.84 3,212 17,055 +107
Jun09 080903 111.40 112.82 111.40 112.74 -0.88 7,006 60,809 +1,768
Jul09 080903 112.86 113.00 112.86 112.96 -0.88 492 18,575 +31
Aug09 080903 113.14 113.14 113.14 113.14 -0.88 189 10,223 +13
Sep09 080903 112.70 113.27 112.70 113.27 -0.88 233 12,841 -77
Oct09 080903 113.37 113.37 113.37 113.37 -0.88 159 7,292 -36
Nov09 080903 113.45 113.45 113.45 113.45 -0.87 216 5,025 +10
Dec09 080903 114.23 114.23 112.12 113.51 -0.86 20,874 115,315 -464
Jan10 080903 113.58 113.58 113.58 113.58 -0.85 2 11,642 +0
Total Volume and Open Interest 684,520 1,226,876 +43,959
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080903 110.200 110.250 107.175 109.350 -0.350 37,083 10,283 +2,303
Nov08 080903 110.725 110.725 107.900 109.875 -0.425 1,560 1,069 +213
Dec08 080903 111.350 111.350 108.500 110.450 -0.525 503 838 +146
Jan09 080903 110.100 110.975 110.100 110.975 -0.575 13 17 +1
Feb09 080903 111.450 111.450 111.450 111.450 -0.650 0 3 +0
Mar09 080903 111.875 111.875 111.875 111.875 -0.725 1 2 +0
Apr09 080903 112.250 112.250 112.250 112.250 -0.750      
May09 080903 112.525 112.525 112.525 112.525 -0.825      
Jun09 080903 112.750 112.750 112.750 112.750 -0.875 0 1 +0
Total Volume and Open Interest 39,162 12,304 +2,665
Heating Oil(NYM)
Oct08 080903 310.29 310.36 302.05 307.88 +0.52 52,236 56,535 -306
Nov08 080903 312.22 312.22 304.81 310.38 +0.12 13,904 27,146 +1,480
Dec08 080903 309.44 314.90 307.70 312.88 -0.28 13,170 25,925 +1,442
Jan09 080903 312.40 316.02 310.89 315.63 -0.48 5,520 18,213 +322
Feb09 080903 314.50 319.61 312.99 317.53 -0.53 1,770 7,521 -56
Mar09 080903 314.70 322.00 313.44 317.88 -0.48 1,839 8,405 -235
Apr09 080903 313.10 321.02 312.06 316.63 -0.43 642 4,186 +189
May09 080903 313.80 315.89 311.10 315.28 -0.48 581 3,459 +38
Jun09 080903 311.50 319.40 311.50 314.68 -0.68 2,120 21,857 -157
Jul09 080903 311.10 319.50 311.10 315.53 -0.83 88 3,077 +390
Aug09 080903 312.78 320.65 312.78 316.73 -0.88 570 1,645 -198
Sep09 080903 316.33 318.78 316.33 318.78 -0.88 59 1,543 +401
Total Volume and Open Interest 93,729 212,209 +2,844
Gasoline(NYMEX)
Oct08 080903 274.28 277.17 268.22 276.68 +3.31 57,278 79,116 +1,412
Nov08 080903 270.32 270.64 263.83 270.38 +0.71 23,665 34,023 +728
Dec08 080903 266.21 269.50 263.94 269.43 -0.39 14,809 33,013 -256
Jan09 080903 267.70 271.23 266.76 271.23 -0.69 2,579 14,898 +1,140
Feb09 080903 270.32 274.00 270.32 273.33 -0.94 805 6,905 -183
Mar09 080903 273.47 276.13 273.47 276.13 -1.04 492 3,962 -45
Apr09 080903 290.30 292.18 289.37 292.18 -0.89 256 8,961 +98
May09 080903 290.25 293.48 290.25 293.48 -0.84 339 4,529 +48
Jun09 080903 291.00 293.78 290.27 293.78 -0.79 61 5,352 +31
Jul09 080903 290.50 293.18 290.50 293.18 -0.74 26 771 +25
Total Volume and Open Interest 100,759 207,035 +3,272
e-miNY RBOB Gasoline(NYM)
Oct08 080903 276.68 276.68 276.68 276.68 +3.31      
Nov08 080903 270.38 270.38 270.38 270.38 +0.71      
Dec08 080903 269.43 269.43 269.43 269.43 -0.39      
Jan09 080903 271.23 271.23 271.23 271.23 -0.69      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080903 7.165 7.300 7.028 7.264 +0.003 109,196 144,053 +2,584
Nov08 080903 7.625 7.759 7.479 7.724 +0.005 27,726 87,899 +3,368
Dec08 080903 8.070 8.210 7.945 8.186 +0.009 16,617 62,920 +1,412
Jan09 080903 8.335 8.470 8.187 8.426 +0.005 14,197 76,403 +3,094
Feb09 080903 8.350 8.500 8.220 8.463 +0.002 2,334 26,957 +229
Mar09 080903 8.220 8.377 8.090 8.326 unch 7,030 68,162 +468
Apr09 080903 8.040 8.163 7.911 8.096 -0.010 7,274 62,957 -870
May09 080903 8.130 8.150 7.956 8.121 -0.010 2,225 45,758 +160
Jun09 080903 8.220 8.238 8.060 8.219 -0.012 869 18,176 -45
Jul09 080903 8.320 8.380 8.170 8.331 -0.015 632 17,043 -89
Aug09 080903 8.390 8.491 8.250 8.411 -0.015 474 18,087 +205
Sep09 080903 8.450 8.494 8.294 8.446 -0.015 641 15,677 +32
Oct09 080903 8.510 8.570 8.370 8.531 -0.015 1,467 31,682 -27
Nov09 080903 8.850 8.915 8.725 8.876 -0.010 283 16,204 +14
Dec09 080903 9.210 9.269 9.094 9.236 -0.010 139 25,685 +72
Jan10 080903 9.445 9.520 9.330 9.476 -0.010 347 15,816 +150
Total Volume and Open Interest 193,625 930,563 +11,134
Brent Crude Oil(ICE)
Oct08 080903 108.33 108.40 106.17 108.06 -0.28 56,485 84,941 -2,082
Nov08 080903 109.80 109.80 107.70 109.43 -0.40 30,327 114,177 +1,038
Dec08 080903 110.60 111.00 108.99 110.61 -0.54 15,977 81,354 +3,521
Jan09 080903 111.92 111.92 110.08 111.56 -0.66 5,460 34,204 +2,967
Feb09 080903 111.50 112.46 110.97 112.36 -0.75 2,449 21,548 -1,780
Mar09 080903 112.20 113.11 111.70 113.01 -0.81 1,806 15,878 +856
Apr09 080903 113.34 113.65 112.30 113.57 -0.84 1,083 17,617 +749
May09 080903 113.76 114.01 112.73 113.96 -0.87 565 14,187 +189
Jun09 080903 113.21 114.28 113.07 114.23 -0.90 893 30,838 -329
Jul09 080903 114.55 114.55 114.55 114.55 -0.91 70 8,836 -130
Aug09 080903 114.81 114.81 114.81 114.81 -0.92 0 4,523 +21
Sep09 080903 115.00 115.00 114.99 114.99 -0.92 0 5,888 +6
Oct09 080903 115.06 115.06 115.06 115.06 -0.90 0 3,237 +308
Nov09 080903 115.08 115.08 115.08 115.08 -0.90 0 5,109 +245
Total Volume and Open Interest 117,849 556,275 +6,267
Gas Oil(ICE)
Sep08 080903 981.25 987.00 970.75 974.50 -4.75 24,966 46,102 -5,058
Oct08 080903 988.00 992.50 976.25 979.25 -6.25 30,770 64,416 +223
Nov08 080903 991.75 997.75 983.00 985.00 -7.50 10,143 30,734 +1,348
Dec08 080903 997.00 1003.00 988.50 991.00 -8.50 10,422 44,245 -2,508
Jan09 080903 1001.25 1009.75 996.75 998.50 -8.50 2,764 33,813 +576
Feb09 080903 1008.25 1016.50 1004.75 1005.25 -8.75 1,043 11,902 -73
Mar09 080903 1010.25 1018.00 1009.75 1009.75 -8.75 602 11,481 -166
Apr09 080903 1012.25 1017.25 1011.00 1011.00 -9.00 276 6,665 +408
May09 080903 1014.00 1018.75 1012.00 1012.00 -9.25 294 9,216 -18
Jun09 080903 1019.00 1022.75 1011.25 1013.00 -9.00 499 26,217 +506
Total Volume and Open Interest 84,506 339,723 +3,254
Ethanol(CBOT)
Sep08 080903 2.200 2.270 2.190 2.225 -0.010 0 68 +0
Oct08 080903 2.190 2.220 2.190 2.212 -0.030 63 282 +18
Nov08 080903 2.200 2.205 2.200 2.205 -0.035 26 254 +4
Dec08 080903 2.200 2.201 2.200 2.201 -0.049 3 179 +1
Jan09 080903 2.209 2.220 2.209 2.220 -0.053 0 155 +0
Feb09 080903 2.220 2.220 2.200 2.200 -0.022 1 119 +1
Mar09 080903 2.200 2.200 2.200 2.200 -0.022 1 152 +1
Apr09 080903 2.200 2.200 2.200 2.200 -0.022 1 174 +1
Total Volume and Open Interest 181 2,399 -48
WTI Crude Oil(ICE)
Oct08 080903 109.61 109.84 107.25 109.35 -0.36 28,602 76,472 -2,385
Nov08 080903 109.78 110.09 107.86 109.87 -0.43 11,338 48,775 -1,096
Dec08 080903 110.56 110.82 108.55 110.45 -0.52 5,496 96,068 +662
Jan09 080903 111.15 111.42 109.58 110.97 -0.58 656 16,765 +560
Feb09 080903 110.57 111.60 110.14 111.46 -0.65 98 8,808 +82
Mar09 080903 111.11 112.05 111.05 111.88 -0.71 21 7,361 +667
Apr09 080903 111.01 112.24 111.01 112.24 -0.77 3 8,473 +224
May09 080903 111.36 112.52 111.36 112.52 -0.84 16 5,219 +122
Jun09 080903 111.71 112.76 111.62 112.74 -0.88 480 26,146 +584
Jul09 080903 112.96 112.96 112.96 112.96 -0.88 0 2,254 +0
Aug09 080903 113.14 113.14 113.14 113.14 -0.88 0 1,931 +0
Sep09 080903 113.27 113.27 113.27 113.27 -0.88 0 5,507 +0
Oct09 080903 113.37 113.37 113.37 113.37 -0.88 0 1,318 +0
Nov09 080903 113.45 113.45 113.45 113.45 -0.87 0 4,516 +0
Dec09 080903 113.01 113.54 112.24 113.51 -0.86 670 71,755 -1,034
Jan10 080903 113.58 113.58 113.58 113.58 -0.85 0 5,208 +0
Total Volume and Open Interest 47,561 500,913 -854
US Dollar Index(ICE)
Sep08 080903 78.245 78.730 78.085 78.165 +0.025 7,754 45,728 +1,809
Dec08 080903 78.650 79.140 78.520 78.595 +0.025 1,871 3,514 +884
Mar09 080903 79.510 79.510 79.055 79.055 +0.095 1 100 +0
Total Volume and Open Interest 9,626 49,395 +2,693
Australian Dollar(CME)
Sep08 080903 83.58 83.91 82.20 83.38 -0.23 87,727 80,473 +474
Dec08 080903 82.73 83.03 81.35 82.51 -0.21 1,472 3,790 +282
Mar09 080903 82.01 82.09 80.76 81.74 -0.20 7 388 +0
Total Volume and Open Interest 89,207 84,673 +756
British Pound(CME)
Sep08 080903 178.18 178.26 176.50 177.40 -0.66 139,545 111,803 -2,152
Dec08 080903 176.87 177.10 175.40 176.28 -0.65 5,463 6,614 +2,741
Mar09 080903 175.00 175.85 174.57 175.21 -0.64 2 1,100 -2
Total Volume and Open Interest 145,010 120,499 +587
Canadian Dollar(CME)
Sep08 080903 93.69 94.53 92.76 94.22 +0.64 73,513 103,655 +2,647
Dec08 080903 93.64 94.43 92.70 94.13 +0.62 4,505 12,426 +2,462
Mar09 080903 94.13 94.28 92.89 94.13 +0.60 38 1,479 +6
Jun09 080903 94.16 94.20 93.09 94.16 +0.59 14 1,413 +11
Total Volume and Open Interest 78,601 122,277 +5,494
Japanese Yen(CME)
Sep08 080903 92.11 92.61 91.72 92.48 +0.36 195,794 176,290 -2,988
Dec08 080903 92.65 93.08 92.22 92.96 +0.36 2,817 25,561 +1,695
Mar09 080903 93.51 93.51 93.01 93.51 +0.36 7 555 +7
Total Volume and Open Interest 198,618 205,813 -1,286
Swiss Franc(CME)
Sep08 080903 90.40 90.57 89.52 90.45 +0.05 97,151 61,377 +62
Dec08 080903 90.44 90.65 89.62 90.54 +0.06 712 2,146 +139
Mar09 080903 90.65 90.65 89.96 90.65 +0.06 0 265 +0
Total Volume and Open Interest 97,863 64,084 +201
EuroFX(CME)
Sep08 080903 145.07 145.24 143.74 144.81 -0.23 342,906 153,077 +1,190
Dec08 080903 144.37 144.54 143.08 144.13 -0.23 6,284 9,268 +1,367
Mar09 080903 142.50 143.70 142.50 143.47 -0.23 5 625 +0
Total Volume and Open Interest 349,199 163,458 +2,556
Mexican Peso(CME)
Sep08 080903 962.5 963.0 958.0 959.8 -2.8 24,444 85,547 -2,528
Oct08 080903 954.2 957.0 954.2 954.2 -2.8      
Total Volume and Open Interest 24,522 104,660 -2,552
Brazilian Real(CME)
Oct08 080903 592.20 597.30 592.20 592.20 -5.10 0 2 +0
Nov08 080903 587.60 592.70 587.60 587.60 -5.10      
Dec08 080903 583.50 587.80 583.20 583.20 -5.00 108 2,187 -41
Jan09 080903 578.80 583.90 578.80 578.80 -5.10      
Total Volume and Open Interest 108 2,736 -41
30-Year T-Bonds(CBOT)
Sep08 080903 119~010 119~180 118~260 119~150 +0~150 76,170 124,177 -28,463
Dec08 080903 118~050 118~220 117~300 118~190 +0~150 374,431 804,750 +43,279
Mar09 080903 117~210 117~210 117~050 117~210 +0~160 5 37 +1
Total Volume and Open Interest 450,606 928,982 +14,817
10-Year T-Notes(CBOT)
Sep08 080903 117~120 117~240 117~070 117~220 +0~095 230,741 216,007 -91,776
Dec08 080903 116~065 116~210 116~015 116~195 +0~125 1,171,654 1,582,930 +81,129
Mar09 080903 115~055 115~165 115~040 115~165 +0~125      
Total Volume and Open Interest 1,402,395 1,798,937 -10,647
5-Year T-Notes(CBOT)
Sep08 080903 113~008 113~016 113~004 113~016 +0~031 128,383 0 +0
Dec08 080903 112~080 112~084 112~080 112~084 +0~031 671,679 0 +0
Mar09 080903 112~057 112~057 112~026 112~057 +0~031      
Total Volume and Open Interest 898,827 1,582,208 +16,055
2 Year T-Notes(CBOT)
Sep08 080903 106~075 106~086 106~073 106~082 +0~002 77,618 185,431 -37,025
Dec08 080903 106~035 106~048 106~033 106~045 +0~005 275,931 765,143 +20,128
Mar09 080903 106~045 106~045 106~040 106~045 +0~005      
Total Volume and Open Interest 353,549 950,574 -16,897
Eurodollars(CME)
Sep08 080903 97.183 97.190 97.175 97.185 unch 159,406 1,387,040 -30,373
Dec08 080903 97.065 97.070 97.030 97.055 -0.015 259,508 1,701,086 +17,352
Mar09 080903 97.115 97.145 97.085 97.130 +0.010 369,808 1,468,730 +13,160
Jun09 080903 97.000 97.040 96.970 97.025 +0.025 344,740 1,225,288 +7,638
Sep09 080903 96.795 96.855 96.765 96.840 +0.045 364,600 1,016,743 +12,379
Dec09 080903 96.510 96.580 96.480 96.565 +0.060 244,101 854,460 +10,050
Mar10 080903 96.300 96.390 96.280 96.380 +0.075 155,479 572,762 +7,943
Jun10 080903 96.105 96.190 96.075 96.175 +0.075 106,479 311,776 +809
Sep10 080903 95.915 96.020 95.905 96.005 +0.075 50,201 228,171 +3,322
Dec10 080903 95.770 95.865 95.755 95.850 +0.075 44,361 200,429 -379
Mar11 080903 95.690 95.780 95.680 95.765 +0.070 34,122 162,312 -1,943
Jun11 080903 95.615 95.695 95.605 95.680 +0.065 36,859 152,884 +5,145
Sep11 080903 95.560 95.635 95.555 95.615 +0.055 13,465 119,875 -20
Dec11 080903 95.510 95.565 95.500 95.555 +0.050 18,301 105,360 +4,617
Mar12 080903 95.475 95.525 95.470 95.520 +0.045 6,627 105,996 -528
Jun12 080903 95.430 95.475 95.415 95.470 +0.045 14,430 77,045 +94
Sep12 080903 95.415 95.420 95.370 95.420 +0.045 5,533 58,839 -906
Dec12 080903 95.360 95.365 95.320 95.365 +0.040 6,439 75,026 -2,034
Total Volume and Open Interest 1,374,735 9,986,810 +0
30 Day Federal Funds(CBOT)
Sep08 080903 97.985 97.990 97.982 97.988 +0.003 4,155 74,847 -650
Oct08 080903 97.980 97.985 97.980 97.980 unch 5,561 115,961 +226
Nov08 080903 97.965 97.975 97.965 97.970 +0.005 7,487 144,019 -49
Dec08 080903 97.970 97.980 97.960 97.975 +0.010 6,593 73,706 +622
Jan09 080903 97.950 97.960 97.940 97.960 +0.010 3,831 37,137 +525
Feb09 080903 97.880 97.900 97.875 97.895 +0.010 3,555 29,033 +711
Total Volume and Open Interest 32,017 500,789 +1,472
30 Day Fed Funds(e-CBOT)
Sep08 080903 97.985 97.990 97.982 97.990 +0.002 3,919 74,961 -536
Oct08 080903 97.980 97.985 97.980 97.985 +0.005 5,159 115,994 +259
Nov08 080903 97.965 97.975 97.965 97.970 unch 7,019 144,112 +44
Dec08 080903 97.970 97.980 97.960 97.975 unch 6,293 73,706 +622
Jan09 080903 97.950 97.960 97.940 97.955 -0.010 3,827 37,137 +525
Feb09 080903 97.880 97.900 97.875 97.885 -0.010 3,555 29,033 +711
Total Volume and Open Interest 30,607 495,093 -107,050
3-Mth Euro-Yen(CME)
Sep08 080903 99.155 99.160 99.155 99.160 unch 403 7,363 +367
Dec08 080903 99.165 99.165 99.165 99.165 -0.005 123 3,077 +115
Mar09 080903 99.215 99.215 99.215 99.215 +0.005 0 2,197 +294
Jun09 080903 99.185 99.195 99.185 99.185 +0.005 0 486 +0
Sep09 080903 99.135 99.135 99.135 99.135 +0.005 0 510 +0
Dec09 080903 99.065 99.065 99.065 99.065 +0.005 0 1 +0
Mar10 080903 98.955 98.955 98.955 98.955 +0.005      
Jun10 080903 98.905 98.905 98.905 98.905 +0.005      
Sep10 080903 98.860 98.860 98.860 98.860 +0.005      
Dec10 080903 98.955 98.955 98.955 98.955 +0.005      
Total Volume and Open Interest 526 13,634 +776
3-Mth Euro-Yen(SGX)
Sep08 080903 99.15 99.15 99.15 99.15 +0.00 0 21,927 +81
Dec08 080903 99.17 99.17 99.17 99.17 -0.01 860 17,789 +698
Mar09 080903 99.23 99.23 99.21 99.21 0.00 719 11,014 +259
Jun09 080903 99.18 99.21 99.18 99.18 0.00 18 5,620 -2
Sep09 080903 99.14 99.15 99.14 99.14 +0.01 2 1,906 -20
Dec09 080903 99.07 99.07 99.07 99.07 +0.01 2 525 +0
Mar10 080903 98.96 98.96 98.96 98.96 +0.01 0 450 +0
Jun10 080903 98.92 98.93 98.90 98.90 +0.00 0 450 +0
Total Volume and Open Interest 1,601 63,843 +1,016
Japanese Gov't Bonds(SGX)
Sep08 080903 138.10 138.45 138.10 138.20 +0.22 3,576 20,266 -195
Dec08 080903 137.90 138.22 137.90 138.07 +0.22 1,305 1,360 +790
Mar09 080903 138.07 138.07 138.07 138.07 +0.22      
Total Volume and Open Interest 4,881 21,626 +595
Euro-Bund(EUREX)
Sep08 080903 114.52 114.82 114.17 114.41 +0.20 1,378,439 1,022,701 -2,306
Dec08 080903 114.20 114.51 113.89 114.13 +0.21 282,867 297,341 +160,034
Mar09 080903 114.41 114.41 114.41 114.41 +0.20 17 0 +0
Total Volume and Open Interest 1,661,323 1,320,042 +157,728
Euro-Bobl(EUREX)
Sep08 080903 108.58 108.81 108.35 108.48 +0.10 857,735 811,287 -118,779
Dec08 080903 108.82 109.04 108.62 108.76 +0.15 214,592 252,685 +136,404
Mar09 080903 108.48 108.48 108.48 108.48 +0.10 43 0 +0
Total Volume and Open Interest 1,072,370 1,063,972 +17,625
3-Mth Euribor(EUREX)
Sep08 080903 95.025 95.030 95.020 95.020 unch 567 26,817 -440
Dec08 080903 94.940 94.950 94.935 94.935 -0.005 868 10,687 -278
Mar09 080903 95.270 95.270 95.225 95.225 -0.010 872 3,826 +513
Total Volume and Open Interest 3,025 48,663 +14
Long Gilt(LIFFE)
Sep08 080903 109~25 109~28 109~12 109~16 +0~01 7,466 26,886 -4,691
Dec08 080903 112~04 112~06 111~20 111~24 +0~02 114,568 317,646 -1,202
Total Volume and Open Interest 122,034 344,532 -5,893
3-Mth Short Sterling(LIFFE)
Sep08 080903 94.27 94.28 94.25 94.28 +0.01 26,534 378,633 -5,893
Dec08 080903 94.39 94.39 94.33 94.36 +0.01 51,428 461,022 -3,101
Mar09 080903 94.99 95.00 94.93 94.96 +0.02 64,744 534,858 -632
Jun09 080903 95.20 95.23 95.14 95.15 +0.02 58,863 398,475 -428
Sep09 080903 95.25 95.29 95.20 95.21 +0.02 62,716 279,906 +11,539
Dec09 080903 95.14 95.17 95.10 95.11 +0.01 44,303 248,415 +7,341
Total Volume and Open Interest 357,811 2,627,744 +16,358
3-Mth Euribor(LIFFE)
Sep08 080903 95.025 95.030 95.020 95.020 unch 53,236 654,545 -9,436
Dec08 080903 94.945 94.955 94.930 94.935 -0.005 109,997 759,075 +10,744
Mar09 080903 95.265 95.290 95.215 95.225 -0.010 147,036 517,756 -11,668
Total Volume and Open Interest 855,608 3,725,010 +7,311
3-Mth Aus T-Bills(SFE)
Sep08 080903 92.81 92.84 92.78 92.84 +0.02 21,901 457,998 +3,887
Dec08 080903 93.09 93.15 93.07 93.13 +0.02 30,526 447,645 +9,373
Mar09 080903 93.29 93.34 93.23 93.33 +0.03 13,862 196,384 +2,615
Jun09 080903 93.38 93.44 93.33 93.44 +0.05 6,407 137,484 +2,443
Sep09 080903 93.41 93.49 93.36 93.49 +0.06 3,156 72,980 +1,133
Dec09 080903 93.42 93.51 93.40 93.51 +0.06 1,071 54,831 +394
Mar10 080903 93.43 93.51 93.43 93.51 +0.06 166 21,973 -50
Jun10 080903 93.43 93.51 93.41 93.51 +0.06 372 13,604 +138
Sep10 080903 93.43 93.51 93.43 93.51 +0.06 252 2,985 +35
Dec10 080903 93.50 93.50 93.50 93.50 +0.07 200 2,098 +0
Total Volume and Open Interest 77,913 1,409,431 +19,968
10-Year Aus T-Bonds(SFE)
Sep08 080903 94.34 94.37 94.27 94.34 unch 53,944 505,589 +8,742
Dec08 080903 94.34 94.36 94.32 94.36 unch 421 4,842 +360
Total Volume and Open Interest 54,365 510,431 +9,102
3-Year Aus T-Bonds(SFE)
Sep08 080903 94.37 94.42 94.32 94.39 +0.02 120,480 770,449 +6,665
Dec08 080903 94.44 94.50 94.43 94.50 +0.03 7,610 15,712 +7,573
Total Volume and Open Interest 128,090 786,161 +14,238
Gold(CMX)
Oct08 080903 804.6 809.4 790.0 804.3 -2.3 7,178 32,091 -2,405
Dec08 080903 810.2 813.5 793.7 808.2 -2.3 197,495 232,338 -664
Feb09 080903 814.0 816.0 798.8 812.3 -2.4 1,125 24,497 +368
Apr09 080903 815.8 816.0 811.6 816.0 -2.5 1,367 15,532 -442
Jun09 080903 809.0 822.0 809.0 819.7 -2.6 1,095 22,722 +531
Aug09 080903 810.9 825.8 810.9 823.6 -2.7 150 12,347 -50
Oct09 080903 827.6 827.6 827.6 827.6 -2.7 10 2,931 +0
Dec09 080903 834.8 836.2 820.0 831.8 -2.8 595 13,166 -58
Feb10 080903 836.2 836.2 836.2 836.2 -3.0 0 402 +0
Apr10 080903 840.6 840.6 840.6 840.6 -3.2 0 35 +0
Jun10 080903 845.4 845.4 845.4 845.4 -3.4 50 3,540 +50
Total Volume and Open Interest 209,323 382,329 -2,670
Silver(CMX)
Sep08 080903 1309.0 1309.0 1256.0 1286.0 -19.0 2,013 1,169 -496
Dec08 080903 1314.0 1322.5 1263.0 1294.7 -19.8 38,941 75,301 -251
Mar09 080903 1330.0 1330.0 1280.0 1305.1 -20.1 3,226 11,056 +1,772
May09 080903 1315.5 1315.5 1298.0 1312.0 -20.3 1,049 5,232 +57
Jul09 080903 1319.0 1319.0 1319.0 1319.0 -20.4 115 6,260 +21
Sep09 080903 1325.5 1325.5 1325.5 1325.5 -20.4 27 1,815 +3
Dec09 080903 1325.0 1340.0 1325.0 1335.7 -20.5 251 7,259 -83
Total Volume and Open Interest 45,762 116,628 +1,038
Platinum(NYMEX)
Oct08 080903 1405.0 1421.9 1371.1 1392.2 -11.3 2,662 10,473 -26
Jan09 080903 1400.1 1407.3 1395.0 1399.2 -13.3 750 2,450 +491
Apr09 080903 1409.2 1409.2 1409.2 1409.2 -13.3 6 71 +5
Total Volume and Open Interest 3,418 12,994 +470
Palladium(NYMEX)
Sep08 080903 290.60 290.60 285.20 285.80 -4.45 101 202 -147
Dec08 080903 293.25 294.50 285.00 288.40 -4.65 1,257 13,300 +258
Mar09 080903 295.90 295.90 291.20 291.20 -4.65 1 65 +0
Total Volume and Open Interest 1,359 13,567 +111
Copper(CMX)
Sep08 080903 335.00 337.30 330.65 335.40 +3.15 1,682 4,089 -646
Dec08 080903 327.35 333.15 325.20 331.20 +3.90 14,956 51,264 -15
Mar09 080903 326.55 331.55 325.45 330.40 +3.85 1,237 10,664 +268
May09 080903 325.75 331.00 325.10 329.60 +3.85 122 1,542 +52
Jul09 080903 324.85 328.90 324.35 328.70 +3.85 39 868 +17
Total Volume and Open Interest 19,097 77,739 +11
DJIA Index(CBOT)
Sep08 080903 11511 11560 11420 11541 +27 3,611 33,124 +109
Dec08 080903 11593 11593 11400 11537 +27 150 3,070 -15
Mar09 080903 11551 11551 11524 11551 +27 0 3 +0
Jun09 080903 11566 11566 11539 11566 +27      
Total Volume and Open Interest 3,761 36,197 +94
E-mini DJIA Index(CBOT)
Sep08 080903 11514 11563 11420 11541 +27 244,074 111,132 +2,270
Dec08 080903 11500 11552 11417 11537 +27 1,371 1,932 +97
Mar09 080903 11450 11551 11450 11551 +27 25 39 +3
Jun09 080903 11566 11566 11566 11566 +27      
Total Volume and Open Interest 245,470 113,103 +2,370
S & P 500(CME)
Sep08 080903 1276.30 1281.00 1265.50 1275.20 -1.30 60,693 481,970 -8,367
Dec08 080903 1276.50 1282.20 1267.50 1276.80 -1.30 19,639 79,520 +13,663
Mar09 080903 1279.00 1283.80 1270.30 1279.00 -1.30 502 1,636 +115
Jun09 080903 1281.70 1286.50 1273.00 1281.70 -1.30 200 1,723 +200
Total Volume and Open Interest 81,034 564,871 +5,611
S & P 500 E-Mini(Globex)
Sep08 080903 1276.25 1281.00 1265.25 1275.25 -1.25 2,286,856 2,305,509 +17,487
Dec08 080903 1278.00 1282.50 1267.25 1276.75 -1.25 20,077 149,265 +10,859
Total Volume and Open Interest 2,306,951 2,459,817 +28,332
NASDAQ 100(CME)
Sep08 080903 1851.80 1859.50 1821.00 1834.30 -17.50 8,075 29,235 -96
Dec08 080903 1841.00 1846.00 1841.00 1841.30 -18.00 69 149 -3
Mar09 080903 1848.80 1853.80 1848.80 1848.80 -18.00 0 13 +0
Total Volume and Open Interest 8,144 29,402 -99
NASDAQ 100 E-Mini(Globex)
Sep08 080903 1851.80 1859.50 1821.80 1834.30 -17.50 456,058 317,696 -7,341
Dec08 080903 1860.00 1865.50 1828.80 1841.30 -18.00 643 5,507 +236
Total Volume and Open Interest 456,701 323,205 -7,105
S & P Midcap 400(CME)
Sep08 080903 805.00 809.00 797.00 802.10 -5.20 472 7,115 +792
Dec08 080903 803.85 808.70 803.85 803.85 -4.85 0 19 +0
Mar09 080903 811.15 816.00 811.15 811.15 -4.85      
Total Volume and Open Interest 472 7,134 +792
Russell 2000 E-Mini(Globex)
Sep08 080903 739.00 748.20 733.60 741.90 +3.10 216,592 565,408 -3,460
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Sep08 080903 12665 12670 12570 12665 -35 14,958 81,347 +466
Dec08 080903 12680 12720 12680 12680 -40 467 1,156 +325
Total Volume and Open Interest 15,425 82,503 +791
Nikkei 225(SGX)
Sep08 080903 12690 12770 12645 12685 +65 121,803 243,118 +4,544
Dec08 080903 12640 12710 12595 12635 +80 1,792 5,577 -27
Mar09 080903 12645 12645 12645 12645 +80 0 2 +0
Total Volume and Open Interest 123,595 248,955 +4,517
CAC 40(EURONEXT)
Sep08 080903 4496.0 4514.0 4440.5 4451.0 -91.0 118,823 529,133 +14,429
Oct08 080903 4509.5 4519.5 4458.5 4464.0 -91.5 39 169 +15
Nov08 080903 4487.0 4487.0 4470.0 4470.0 -91.0 0 13 +0
Total Volume and Open Interest 118,908 530,853 +14,462
Hang Seng Index(HKFE)
Sep08 080903 20920 20995 20420 20543 -617 75,460 111,871 +16
Oct08 080903 20948 20992 20444 20530 -645 719 306 +88
Total Volume and Open Interest 76,271 113,058 +127
DAX(EUREX)
Sep08 080903 6467.5 6530.5 6448.0 6485.0 -35.0 175,619 242,214 +5,448
Dec08 080903 6535.5 6600.0 6520.0 6556.0 -35.0 2,259 17,362 +896
Mar09 080903 6607.0 6675.5 6599.5 6632.0 -34.5 887 6,293 -57
Total Volume and Open Interest 178,765 265,869 +6,287
FT-SE 100(EURONEXT)
Sep08 080903 5573.50 5591.00 5482.50 5510.50 -119.50 100,773 524,289 +940
Dec08 080903 5607.00 5622.00 5521.00 5544.50 -121.00 121 13,604 +43
Mar09 080903 5620.00 5620.00 5530.00 5546.50 -121.50 10 4,287 -1
Total Volume and Open Interest 100,904 542,205 +982
SPI 200(SFE)
Sep08 080903 5135.0 5197.0 5033.0 5082.0 -59.0 38,147 257,991 +7,660
Dec08 080903 5225.0 5232.0 5085.0 5127.0 -59.0 89 2,981 -684
Mar09 080903 5200.0 5200.0 5084.0 5126.0 -59.0 31 1,328 +27
Total Volume and Open Interest 38,276 263,743 +6,954
GSCI(CME)
Sep08 080903 670.80 676.00 666.00 676.00 -1.40 664 14,233 +150
Oct08 080903 682.00 682.00 672.00 682.00 -1.50 57 54 +54
Nov08 080903 687.00 687.00 677.00 687.00 -1.00      
Total Volume and Open Interest 721 14,287 +204
Reuters CCI(ICE)
Nov08 080903 506.00 507.00 501.95 506.00 +5.00 370 1,005 +90
Jan09 080903 513.00 513.00 513.00 513.00 +5.00 0 404 +0
Feb09 080903 513.00 513.00 513.00 513.00 +5.00 0 12 +0
Total Volume and Open Interest      
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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!