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 -50.50 394 4,780 -1,150
Nov08 080903 1304.75 1314.00 1229.00 1251.50 -47.00 7,316 232,206 +283
Jan09 080903 1317.75 1330.75 1246.00 1268.50 -47.00 1,721 52,676 -1,483
Mar09 080903 1334.00 1339.00 1258.50 1280.75 -47.00 322 18,737 +624
May09 080903 1346.00 1346.00 1266.50 1288.50 -47.00 89 13,577 +254
Jul09 080903 1360.00 1360.00 1276.00 1296.75 -46.75 60 14,632 -83
Aug09 080903 1288.75 1333.50 1288.75 1288.75 -44.75 0 227 +3
Total Volume and Open Interest 67,507 372,767 -2,563
Soybean Meal(CBOT)
Sep08 080903 365.10 366.90 346.60 353.10 -11.80 1,760 8,571 -1,594
Oct08 080903 357.40 359.50 336.30 343.10 -12.50 2,818 33,621 +818
Dec08 080903 360.40 360.40 335.60 342.00 -13.40 4,394 76,716 -798
Jan09 080903 350.50 352.00 338.90 344.50 -13.60 142 11,804 +77
Mar09 080903 355.00 355.00 343.20 348.50 -13.80 54 12,156 +30
May09 080903 355.30 356.50 345.90 350.90 -13.90 142 7,858 +71
Jul09 080903 360.50 360.50 351.30 353.70 -13.80 121 7,591 +77
Aug09 080903 357.40 357.80 350.00 351.70 -13.80 58 1,814 +19
Total Volume and Open Interest 47,400 170,527 +676
Soybean Oil(CBOT)
Sep08 080903 51.91 51.91 49.93 50.48 -1.55 350 5,031 -1,013
Oct08 080903 52.47 52.70 50.08 50.72 -1.57 1,756 31,865 -1,103
Dec08 080903 52.86 53.24 50.55 51.24 -1.59 3,655 138,604 +1,595
Jan09 080903 52.68 52.73 51.18 51.77 -1.58 397 20,055 -28
Mar09 080903 53.27 53.32 51.73 52.37 -1.58 157 16,884 +767
May09 080903 53.40 53.70 52.31 52.74 -1.61 87 9,047 +484
Jul09 080903 54.09 54.09 52.67 53.09 -1.63 52 11,741 +660
Aug09 080903 53.33 53.35 53.05 53.27 -1.63 0 1,234 +0
Total Volume and Open Interest 57,711 252,124 +2,648
Canola(WCE)
Nov08 080903 539.0 542.0 522.1 534.9 -7.4 3,877 53,683 -612
Jan09 080903 550.0 551.0 534.0 545.8 -6.9 456 17,985 +626
Mar09 080903 561.0 562.0 544.2 556.0 -6.6 75 3,657 +43
May09 080903 573.0 573.0 554.9 566.3 -6.4 99 2,091 +29
Jul09 080903 569.5 578.2 564.9 576.1 -5.1 17 254 -1,802
Total Volume and Open Interest 8,589 83,316 +363
Corn(CBOT)
Sep08 080903 559.00 559.00 534.00 546.50 -6.50 3,642 15,013 -4,470
Dec08 080903 572.00 576.75 550.00 562.25 -7.00 13,014 596,388 -1,082
Mar09 080903 590.50 595.75 568.75 581.00 -7.00 3,502 180,349 +241
May09 080903 605.00 605.75 582.25 593.00 -7.25 722 34,482 +294
Jul09 080903 612.00 617.00 591.50 602.75 -7.25 122 85,875 +243
Sep09 080903 608.00 608.00 594.50 600.25 -8.25 66 17,112 +158
Total Volume and Open Interest 184,418 1,070,206 -12,603
Wheat(CBOT)
Sep08 080903 744.00 756.50 740.00 752.25 +8.00 415 5,596 -2,483
Dec08 080903 768.50 781.00 758.25 774.75 +8.00 4,364 188,186 -2,906
Mar09 080903 790.75 804.00 783.00 798.50 +7.75 249 39,621 +637
May09 080903 800.00 818.25 797.75 813.25 +8.25 15 5,497 -22
Jul09 080903 824.50 831.50 810.50 825.00 +6.25 83 37,839 -636
Total Volume and Open Interest 84,549 305,592 -10,648
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
Total Volume and Open Interest 15,782 92,596 -1,510
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 5,743 36,327 -1,071
Oats(CBOT)
Sep08 080903 337.00 344.00 337.00 337.00 -7.00 1 51 -18
Dec08 080903 359.75 374.00 347.00 352.00 -8.00 66 10,631 +148
Mar09 080903 383.75 386.50 364.00 369.50 -8.00 3 2,140 +2
May09 080903 395.50 401.00 381.50 381.50 -8.00 2 1,041 +4
Total Volume and Open Interest 1,802 14,453 -257
Rough Rice(CBOT)
Sep08 080903 18.28 18.55 18.24 18.44 +0.29 2 1,452 -49
Nov08 080903 18.39 18.79 18.26 18.69 +0.34 58 7,775 +0
Jan09 080903 18.61 19.06 18.60 18.99 +0.33 19 919 -23
Mar09 080903 18.91 19.29 18.89 19.29 +0.34 2 530 +0
Total Volume and Open Interest 1,437 11,245 -360
Live Cattle(CME)
Oct08 080903 103.700 103.885 103.000 103.150 -0.600 18,444 129,197 -2,433
Dec08 080903 105.950 106.100 105.250 105.480 -0.620 12,725 75,591 +1,114
Feb09 080903 106.500 106.550 105.600 105.830 -0.920 5,693 37,069 +2,144
Apr09 080903 107.000 107.000 106.350 106.600 -0.685 1,818 20,796 +505
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 37,873 273,600 -28
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 13,588 +315
Nov08 080903 111.300 111.400 109.650 110.050 -1.235 802 6,666 -84
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 4,280 29,917 -115
Lean Hogs(CME)
Oct08 080903 69.700 70.430 68.430 68.650 -0.900 13,358 73,882 -616
Dec08 080903 70.300 70.725 68.550 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 32,547 223,457 +8
Pork Bellies(CME)
Feb09 080903 90.300 92.850 89.850 90.300 -2.450 132 552 -24
Mar09 080903 91.800 93.250 91.800 91.800 -1.700 2 8 -2
May09 080903 28.469 29.219 28.469 28.469 -1.000 1 1 +0
Jul09 080903 29.469 30.219 29.469 29.469 -1.000      
Aug09 080903 30.469 30.469 30.469 30.469 unch      
Total Volume and Open Interest 182 587 -33
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 677 39,629 -13
Cocoa(ICE)
Sep08 080903 2667 2701 2648 2671 +4 10 22 -7
Dec08 080903 2683 2721 2627 2678 +14 18,315 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 0 136,076 +4,519
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 14,055 99,389 -1,803
Mar09 080903 148.50 148.90 146.30 147.10 -1.10 2,470 17,033 +634
May09 080903 149.60 150.35 149.50 149.50 -1.05 370 4,540 -252
Jul09 080903 152.60 152.60 151.80 151.80 -1.05 35 1,545 -28
Sep09 080903 155.50 155.50 154.00 154.00 -1.05 15 1,630 +1
Total Volume and Open Interest 8,895 128,660 +255
Orange Juice(ICE)
Sep08 080903 102.10 102.15 101.65 102.15 -0.05 196 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 1,908 29,557 -372
Sugar #11(ICE)
Oct08 080903 12.75 12.75 12.50 12.51 -0.20 68,147 272,817 -11,226
Mar09 080903 14.53 14.56 14.34 14.35 -0.20 37,979 228,625 +8,953
May09 080903 14.77 14.79 14.60 14.60 -0.20 8,055 86,289 +1,887
Jul09 080903 14.70 14.85 14.64 14.64 -0.20 4,479 86,054 -109
Oct09 080903 15.00 15.07 14.86 14.86 -0.22 1,833 67,054 -131
Total Volume and Open Interest 135,569 821,177 -38
Sugar #14(ICE)
Nov08 080903 23.40 23.63 23.40 23.61 +0.21 325 2,723 -149
Jan09 080903 23.14 23.15 23.00 23.13 unch 8 2,126 +8
Mar09 080903 23.13 23.13 23.13 23.13 -0.01 11 1,830 +0
May09 080903 23.01 23.01 23.01 23.01 unch 0 946 +0
Jul09 080903 23.00 23.00 23.00 23.00 unch 5 670 +5
Total Volume and Open Interest 171 8,987 -40
London Cocoa(LCE)
Sep08 080903 1541 1569 1530 1556 +10 1,498 37,230 -2,522
Dec08 080903 1552 1585 1541 1563 +6 9,488 73,137 -911
Mar09 080903 1546 1580 1544 1565 +9 2,572 46,148 -1,051
May09 080903 1544 1570 1544 1558 +9 250 20,947 -213
Jul09 080903 1546 1561 1545 1561 +8 102 8,227 +12
Sep09 080903 1545 1569 1544 1561 +8 6 5,239 +200
Dec09 080903 1563 1563 1563 1563 +8 0 2,058 +0
Total Volume and Open Interest 7,713 195,498 -2,242
London Coffee(LCE)
Sep08 080903 2210.00 2222.00 2190.00 2193.00 -34.00 661 2,031 -663
Nov08 080903 2256.00 2256.00 2216.00 2220.00 -33.00 7,059 59,104 -6,013
Jan09 080903 2239.00 2249.00 2217.00 2219.00 -30.00 1,695 58,318 -293
Total Volume and Open Interest 11,863 122,608 -3,814
London Sugar(LCE)
Oct08 080903 395.20 395.90 386.30 386.90 -10.60 10,514 18,249 -4,454
Dec08 080903 393.00 395.70 387.00 387.80 -8.40 4,179 16,565 +1,153
Mar09 080903 406.00 407.00 400.00 400.80 -8.20 2,490 19,288 +413
May09 080903 407.10 410.40 403.50 404.30 -7.30 811 4,939 +189
Aug09 080903 410.10 414.00 405.90 405.90 -6.70 385 5,362 +152
Total Volume and Open Interest 6,107 69,872 -886
Cotton(ICE)
Oct08 080903 67.91 68.10 66.90 67.19 -0.72 232 4,285 -37
Dec08 080903 70.18 70.33 69.30 69.69 -0.49 15,716 152,708 -1,439
Mar09 080903 74.21 74.75 73.75 74.13 -0.63 4,243 36,873 +1,842
May09 080903 76.25 76.70 75.91 76.28 -0.50 602 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 -0.30 0 116 +0
Total Volume and Open Interest 12,428 214,341 +485
Lumber(CME)
Sep08 080903 255.0 255.0 248.9 252.8 -0.2 274 1,215 -87
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 1,408 12,936 -192
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 354,846 1,182,917 -969
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 21,072 6,548 +0
Oct08 080903 110.200 110.250 107.175 109.350 -0.350 37,083 10,283 +2,199
Nov08 080903 110.725 110.725 107.900 109.875 -0.425 1,560 1,069 +208
Dec08 080903 111.350 111.350 108.500 110.450 -0.525 503 838 +203
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 2 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 0 1 +0
May09 080903 112.525 112.525 112.525 112.525 -0.825 0 1 +0
Jun09 080903 112.750 112.750 112.750 112.750 -0.875 1 1 +0
Total Volume and Open Interest 21,497 9,639 -52
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 54,356 209,365 -5,657
Gasoline(NYMEX)
Oct08 080903 274.28 277.17 268.22 276.68 +3.31 34,821 77,704 -346
Nov08 080903 270.32 270.64 263.83 270.38 +0.71 13,354 33,295 +1,547
Dec08 080903 266.21 269.50 263.94 269.43 -0.39 6,151 33,269 +224
Jan09 080903 267.70 271.23 266.76 271.23 -0.69 1,433 13,758 +59
Feb09 080903 270.32 274.00 270.32 273.33 -0.94 702 7,088 +223
Mar09 080903 273.47 276.13 273.47 276.13 -1.04 431 4,007 -56
Apr09 080903 290.30 292.18 289.37 292.18 -0.89 52 8,863 +23
May09 080903 290.25 293.48 290.25 293.48 -0.84 30 4,481 -8
Jun09 080903 291.00 293.78 290.27 293.78 -0.79 11 5,321 +4
Jul09 080903 290.50 293.18 290.50 293.18 -0.74 0 746 +0
Total Volume and Open Interest 56,985 203,763 -4,685
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 145,630 919,429 +1,596
Brent Crude Oil(ICE)
Oct08 080903 108.33 108.40 106.17 108.06 -0.28 124,019 84,941 -6,573
Nov08 080903 109.80 109.80 107.70 109.43 -0.40 66,752 114,177 +6,290
Dec08 080903 110.60 111.00 108.99 110.61 -0.54 49,207 81,354 +1,364
Jan09 080903 111.92 111.92 110.08 111.56 -0.66 15,066 34,204 +3,995
Feb09 080903 111.50 112.46 110.97 112.36 -0.75 8,181 21,548 -1,575
Mar09 080903 112.20 113.11 111.70 113.01 -0.81 5,806 15,878 +1,103
Apr09 080903 113.34 113.65 112.30 113.57 -0.84 4,554 17,617 +1,131
May09 080903 113.76 114.01 112.73 113.96 -0.87 3,650 14,187 +228
Jun09 080903 113.21 114.28 113.07 114.23 -0.90 5,127 30,838 -116
Jul09 080903 114.55 114.55 114.55 114.55 -0.91 0 8,836 -71
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 +22
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 218,188 550,008 -423
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 3,730 33,237 +6
Feb09 080903 1008.25 1016.50 1004.75 1005.25 -8.75 988 11,975 -124
Mar09 080903 1010.25 1018.00 1009.75 1009.75 -8.75 585 11,647 -175
Apr09 080903 1012.25 1017.25 1011.00 1011.00 -9.00 210 6,257 +48
May09 080903 1014.00 1018.75 1012.00 1012.00 -9.25 157 9,234 -28
Jun09 080903 1019.00 1022.75 1011.25 1013.00 -9.00 1,010 25,711 +135
Total Volume and Open Interest 84,492 336,469 -2,186
Ethanol(CBOT)
Sep08 080903 2.200 2.270 2.190 2.225 -0.010 12 68 +0
Oct08 080903 2.190 2.220 2.190 2.212 -0.030 31 264 +17
Nov08 080903 2.200 2.205 2.200 2.205 -0.035 16 250 +6
Dec08 080903 2.200 2.201 2.200 2.201 -0.049 8 178 -13
Jan09 080903 2.209 2.220 2.209 2.220 -0.053 17 155 +5
Feb09 080903 2.220 2.220 2.200 2.200 -0.022 15 118 +15
Mar09 080903 2.200 2.200 2.200 2.200 -0.022 15 151 +17
Apr09 080903 2.200 2.200 2.200 2.200 -0.022 12 173 +14
Total Volume and Open Interest 191 2,447 +37
US Dollar Index(ICE)
Sep08 080903 78.245 78.730 78.085 78.165 +0.025 7,836 45,728 +2,645
Dec08 080903 78.650 79.140 78.520 78.595 +0.025 1,871 3,514 +960
Mar09 080903 79.510 79.510 79.055 79.055 +0.095 1 100 +0
Total Volume and Open Interest 4,672 45,790 +0
Australian Dollar(CME)
Sep08 080903 83.58 83.91 82.20 83.38 -0.23 5 80,298 +299
Dec08 080903 82.73 83.03 81.35 82.51 -0.21 0 3,771 +263
Mar09 080903 82.01 82.09 80.76 81.74 -0.20 0 388 +0
Total Volume and Open Interest 41,192 83,917 +2,119
British Pound(CME)
Sep08 080903 178.18 178.26 176.50 177.40 -0.66 22 112,069 -1,886
Dec08 080903 176.87 177.10 175.40 176.28 -0.65 238 6,613 +2,740
Mar09 080903 175.00 175.85 174.57 175.21 -0.64 0 1,100 -2
Total Volume and Open Interest 66,638 119,912 +1,534
Canadian Dollar(CME)
Sep08 080903 93.69 94.53 92.76 94.22 +0.64 1,360 103,626 +2,618
Dec08 080903 93.64 94.43 92.70 94.13 +0.62 1,100 12,380 +2,416
Mar09 080903 94.13 94.28 92.89 94.13 +0.60 0 1,479 +6
Jun09 080903 94.16 94.20 93.09 94.16 +0.59 0 1,413 +11
Total Volume and Open Interest 54,612 116,783 +732
Japanese Yen(CME)
Sep08 080903 92.11 92.61 91.72 92.48 +0.36 86 176,353 -2,925
Dec08 080903 92.65 93.08 92.22 92.96 +0.36 23 25,561 +1,695
Mar09 080903 93.51 93.51 93.01 93.51 +0.36 0 555 +7
Total Volume and Open Interest 113,797 207,099 -3,698
Swiss Franc(CME)
Sep08 080903 90.40 90.57 89.52 90.45 +0.05 28 61,318 +3
Dec08 080903 90.44 90.65 89.62 90.54 +0.06 0 2,136 +129
Mar09 080903 90.65 90.65 89.96 90.65 +0.06 0 265 +0
Total Volume and Open Interest 55,681 63,883 +823
EuroFX(CME)
Sep08 080903 145.07 145.24 143.74 144.81 -0.23 41 153,758 +1,871
Dec08 080903 144.37 144.54 143.08 144.13 -0.23 178 9,268 +1,367
Mar09 080903 142.50 143.70 142.50 143.47 -0.23 1 625 +0
Total Volume and Open Interest 194,390 160,902 +726
Mexican Peso(CME)
Sep08 080903 962.5 963.0 958.0 959.8 -2.8 1,629 85,620 -2,455
Oct08 080903 954.2 957.0 954.2 954.2 -2.8      
Total Volume and Open Interest 27,999 107,212 -2,991
30-Year T-Bonds(CBOT)
Sep08 080903 119~010 119~175 118~260 119~145 +0~150 76,170 124,187 -28,453
Dec08 080903 118~050 118~220 117~295 118~190 +0~155 374,431 804,188 +42,717
Mar09 080903 117~210 117~210 117~045 117~210 +0~165 5 37 +1
Total Volume and Open Interest 401,412 914,165 -32,715
10-Year T-Notes(CBOT)
Sep08 080903 117~120 117~240 117~070 117~220 +0~095 230,741 215,139 -92,644
Dec08 080903 116~065 116~210 116~015 116~195 +0~125 1,171,654 1,588,133 +86,332
Mar09 080903 115~055 115~165 115~040 115~165 +0~125      
Total Volume and Open Interest 1,034,133 1,809,584 -25,520
5-Year T-Notes(CBOT)
Sep08 080903 112~106 113~019 112~105 113~017 +0~032 128,383 0 +0
Dec08 080903 112~054 112~089 112~041 112~085 +0~032 671,679 0 +0
Mar09 080903 112~057 112~057 112~026 112~057 +0~032      
Total Volume and Open Interest 716,572 1,566,153 +299
2 Year T-Notes(CBOT)
Sep08 080903 106~075 106~086 106~073 106~082 +0~002 5,186 184,572 -37,884
Dec08 080903 106~035 106~048 106~033 106~045 +0~005 4,701 765,774 +20,759
Mar09 080903 106~045 106~045 106~040 106~045 +0~005      
Total Volume and Open Interest 288,985 967,471 -6,217
Eurodollars(CME)
Sep08 080903 97.183 97.190 97.175 97.185 unch 5,504 1,401,917 -15,496
Dec08 080903 97.065 97.070 97.030 97.055 -0.015 5,951 1,709,288 +25,554
Mar09 080903 97.115 97.145 97.085 97.130 +0.010 4,288 1,477,683 +22,113
Jun09 080903 97.000 97.040 96.970 97.025 +0.025 1,696 1,230,465 +12,815
Sep09 080903 96.795 96.855 96.765 96.840 +0.045 7,343 1,031,906 +27,542
Dec09 080903 96.510 96.580 96.480 96.565 +0.060 7,046 857,887 +13,477
Mar10 080903 96.300 96.390 96.280 96.380 +0.075 2,662 574,529 +9,710
Jun10 080903 96.105 96.190 96.075 96.175 +0.075 3,588 313,215 +2,248
Sep10 080903 95.915 96.020 95.905 96.005 +0.075 3,517 228,950 +4,101
Dec10 080903 95.770 95.865 95.755 95.850 +0.075 7,302 200,825 +17
Mar11 080903 95.690 95.780 95.680 95.765 +0.070 4,523 162,968 -1,287
Jun11 080903 95.615 95.695 95.605 95.680 +0.065 9,452 153,223 +5,484
Sep11 080903 95.560 95.635 95.555 95.615 +0.055 4,331 120,165 +270
Dec11 080903 95.510 95.565 95.500 95.555 +0.050 9,795 105,471 +4,728
Mar12 080903 95.475 95.525 95.470 95.520 +0.045 1,180 106,107 -417
Jun12 080903 95.430 95.475 95.415 95.470 +0.045 9,934 77,239 +288
Sep12 080903 95.415 95.420 95.370 95.420 +0.045 2,851 59,033 -712
Dec12 080903 95.360 95.365 95.320 95.365 +0.040 4,160 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 +0.003 236 74,961 -536
Oct08 080903 97.980 97.985 97.980 97.980 unch 402 115,994 +259
Nov08 080903 97.965 97.975 97.965 97.970 +0.005 468 144,112 +44
Dec08 080903 97.970 97.980 97.960 97.975 +0.010 300 73,706 +622
Jan09 080903 97.950 97.960 97.940 97.960 +0.010 4 37,137 +525
Feb09 080903 97.880 97.900 97.875 97.895 +0.010 0 29,033 +711
Total Volume and Open Interest 30,690 499,317 -103,919
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 99.16 99.16 99.16 99.16 unch 403 7,363 +367
Dec08 080903 99.17 99.17 99.17 99.17 unch 123 3,077 +115
Mar09 080903 99.22 99.22 99.22 99.22 +0.01 0 2,197 +294
Jun09 080903 99.19 99.19 99.19 99.19 +0.01 0 486 +0
Sep09 080903 99.14 99.14 99.14 99.14 +0.01 0 510 +0
Dec09 080903 99.07 99.07 99.07 99.07 +0.01 0 1 +0
Mar10 080903 98.96 98.96 98.96 98.96 +0.01      
Jun10 080903 98.91 98.91 98.91 98.91 +0.01      
Sep10 080903 98.86 98.86 98.86 98.86 unch      
Dec10 080903 98.96 98.96 98.96 98.96 +0.01      
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 2 21,927 +205
Dec08 080903 99.17 99.17 99.17 99.17 -0.01 860 17,789 +713
Mar09 080903 99.23 99.23 99.21 99.21 0.00 719 11,014 +228
Jun09 080903 99.18 99.21 99.18 99.18 0.00 18 5,620 -157
Sep09 080903 99.14 99.15 99.14 99.14 +0.01 2 1,906 +8
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 62,827 -19
Japanese Gov't Bonds(SGX)
Sep08 080829 137.98 138.44 137.94 138.35 +0.14 1,192 23,039 +2,278
Dec08 080903 137.90 138.22 137.90 138.07 +0.22 1,305 570 -103
Mar09 080903 138.07 138.07 138.07 138.07 +0.22      
Total Volume and Open Interest 4,881 21,031 -1,099
Euro-Bund(EUREX)
Sep08 080903 114.52 114.82 114.17 114.41 +0.20 420,340 1,025,007 -28,961
Dec08 080903 114.20 114.51 113.89 114.13 +0.21 56,950 137,307 +26,388
Mar09 080903 114.41 114.41 114.41 114.41 +0.20 150 0 +0
Total Volume and Open Interest 477,440 1,162,314 -2,573
Euro-Bobl(EUREX)
Sep08 080903 108.58 108.81 108.35 108.48 +0.10 330,875 930,066 -1,998
Dec08 080903 108.82 109.04 108.62 108.76 +0.15 44,536 116,281 +30,707
Mar09 080903 108.48 108.48 108.48 108.48 +0.10 339 0 +0
Total Volume and Open Interest 375,750 1,046,347 +28,709
3-Mth Euribor(EUREX)
Sep08 080903 95.025 95.030 95.020 95.020 unch 975 27,257 -31
Dec08 080903 94.940 94.950 94.935 94.935 -0.005 112 10,965 -156
Mar09 080903 95.270 95.270 95.225 95.225 -0.010 28 3,313 -2
Total Volume and Open Interest 1,262 48,649 -217
Long Gilt(LIFFE)
Sep08 080903 109~25 109~28 109~12 109~16 +0~01 7,466 26,886 -12,787
Dec08 080903 112~04 112~06 111~20 111~24 +0~02 114,568 317,646 -7,513
Total Volume and Open Interest 58,415 350,425 -14,407
3-Mth Short Sterling(LIFFE)
Sep08 080903 94.27 94.28 94.25 94.28 +0.01 26,534 378,633 -15,874
Dec08 080903 94.39 94.39 94.33 94.36 0.00 51,428 461,022 -4,934
Mar09 080903 94.99 95.00 94.93 94.96 +0.01 64,744 534,858 +5,090
Jun09 080903 95.20 95.23 95.14 95.15 -0.01 58,863 398,475 +1,176
Sep09 080903 95.25 95.29 95.20 95.21 -0.01 62,716 279,906 +12,517
Dec09 080903 95.14 95.17 95.10 95.11 unch 44,303 248,415 +5,628
Total Volume and Open Interest 279,776 2,611,386 -2,375
3-Mth Euribor(LIFFE)
Sep08 080903 95.025 95.030 95.020 95.020 unch 43,693 663,981 -638
Dec08 080903 94.945 94.955 94.930 94.935 -0.0