Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081015 894.00 911.00 846.50 858.00 -38.00 101,989 124,002 -6,194
Jan09 081015 909.00 926.00 861.00 872.50 -38.75 31,866 124,321 +4,919
Mar09 081015 923.00 937.00 873.75 884.25 -40.50 7,602 30,696 +407
May09 081015 935.00 938.00 885.00 894.75 -41.00 2,257 16,548 +509
Jul09 081015 943.00 957.50 891.75 902.75 -41.00 3,859 24,160 +465
Aug09 081015 930.75 946.25 898.25 906.75 -39.50 3 1,188 +0
Sep09 081015 937.75 946.00 898.00 906.00 -40.00 77 500 -16
Nov09 081015 945.00 957.75 896.25 907.50 -38.50 2,737 40,498 +8
Jan10 081015 915.00 953.00 915.00 915.00 -38.00 0 32 +0
Mar10 081015 921.00 956.00 921.00 921.00 -35.00 0 5 +0
May10 081015 922.00 958.00 922.00 922.00 -36.00      
Jul10 081015 925.50 963.00 925.50 925.50 -37.50 0 11 +0
Total Volume and Open Interest 150,488 367,120 +65
Soybean Meal(CBOT)
Dec08 081015 247.80 254.40 238.30 244.50 -3.00 28,442 79,087 -581
Jan09 081015 250.50 256.20 241.00 246.80 -3.30 3,879 15,201 +90
Mar09 081015 255.00 260.50 245.00 251.00 -3.60 4,217 16,667 +423
May09 081015 259.70 263.00 248.50 254.10 -3.60 1,417 10,430 -28
Jul09 081015 261.00 267.50 250.90 256.80 -3.70 2,197 15,174 +343
Aug09 081015 262.50 266.10 253.40 257.80 -3.70 1,128 3,977 +66
Sep09 081015 261.50 264.70 254.50 257.80 -4.20 274 2,883 +91
Oct09 081015 267.30 267.30 254.00 257.50 -5.00 228 1,429 +55
Dec09 081015 266.60 275.10 255.20 260.50 -3.50 342 7,037 +43
Jan10 081015 282.00 282.00 259.50 261.50 -3.50 12 90 +9
Total Volume and Open Interest 42,217 152,155 +227
Soybean Oil(CBOT)
Dec08 081015 38.00 38.20 35.50 35.53 -2.47 52,659 112,118 -9,461
Jan09 081015 39.07 39.07 36.03 36.04 -2.49 22,494 53,523 +4,941
Mar09 081015 38.96 38.96 36.54 36.54 -2.50 5,264 29,210 +1,413
May09 081015 39.48 39.48 36.91 36.91 -2.50 879 15,073 +100
Jul09 081015 39.62 39.62 37.17 37.17 -2.50 1,091 22,565 +226
Aug09 081015 39.00 39.00 37.35 37.35 -2.50 93 3,281 +40
Sep09 081015 40.00 40.00 37.47 37.47 -2.50 110 2,755 +4
Oct09 081015 38.77 39.00 37.50 37.50 -2.50 105 2,480 +4
Dec09 081015 39.90 39.90 37.65 37.65 -2.50 236 17,625 +79
Jan10 081015 39.50 39.50 37.75 37.75 -2.40 0 3 +0
Total Volume and Open Interest 82,931 262,738 -2,908
Canola(WCE)
Nov08 081015 407.0 417.0 396.0 402.1 -6.8 8,051 19,505 -3,245
Jan09 081015 419.3 426.1 405.5 412.2 -5.7 4,711 53,268 +2,252
Mar09 081015 428.0 428.0 414.9 421.7 -5.3 583 6,424 +280
May09 081015 435.9 435.9 424.1 430.5 -5.4 58 3,483 +35
Jul09 081015 438.0 439.0 432.2 438.6 -5.6 125 3,277 +55
Total Volume and Open Interest 13,554 91,033 -620
Corn(CBOT)
Dec08 081015 412.00 416.00 384.75 388.00 -23.25 99,419 464,177 -5,022
Mar09 081015 429.25 433.00 402.25 405.50 -23.50 21,744 200,861 +2,371
May09 081015 444.75 444.75 414.25 417.00 -23.75 4,965 51,792 +860
Jul09 081015 452.00 453.50 425.00 427.75 -24.00 8,223 108,182 +1,571
Sep09 081015 460.00 460.00 434.00 436.25 -23.50 735 21,309 +118
Dec09 081015 466.25 470.50 440.50 444.50 -22.50 7,093 111,941 -338
Mar10 081015 478.00 478.00 455.75 459.50 -21.00 70 8,441 +20
May10 081015 485.00 486.00 465.00 465.00 -21.00 23 428 +15
Jul10 081015 489.00 489.00 465.00 469.50 -21.50 121 2,136 +65
Total Volume and Open Interest 143,625 996,521 -356
Wheat(CBOT)
Dec08 081015 573.25 579.75 554.00 555.75 -17.25 28,670 154,895 -1,427
Mar09 081015 595.75 598.50 574.50 576.00 -17.75 3,643 53,331 +386
May09 081015 609.25 612.00 589.75 589.75 -17.75 1,178 5,874 +85
Jul09 081015 620.00 625.00 601.00 602.50 -18.25 2,384 38,408 -351
Sep09 081015 632.75 641.25 618.25 619.50 -18.25 131 2,637 +26
Dec09 081015 661.00 663.25 640.00 641.00 -18.25 882 15,154 -202
Total Volume and Open Interest 36,978 276,578 -1,480
Wheat(KCBT)
Dec08 081015 614.00 619.25 589.00 590.00 -23.00 7,342 48,133 -1,035
Mar09 081015 632.00 636.50 606.00 607.50 -24.00 1,480 16,103 +227
May09 081015 644.50 646.75 620.50 620.50 -24.00 246 4,839 +31
Jul09 081015 651.00 652.00 626.00 626.00 -22.50 622 13,910 -94
Sep09 081015 661.00 666.00 639.00 639.00 -22.50 44 2,381 -9
Dec09 081015 684.50 684.50 657.50 657.50 -22.50 85 2,610 +0
Total Volume and Open Interest 9,838 89,517 -876
Wheat(MGE)
Dec08 081015 654.25 658.00 636.00 638.50 -15.25 2,996 13,491 -145
Mar09 081015 664.50 668.00 642.25 643.50 -21.00 2,234 12,030 +562
May09 081015 667.75 667.75 650.50 654.50 -19.75 931 4,469 +227
Jul09 081015 672.00 677.00 657.25 659.25 -22.75 301 1,350 +78
Sep09 081015 687.25 689.00 660.00 662.75 -21.50 165 2,783 +32
Total Volume and Open Interest 6,784 35,817 +768
Oats(CBOT)
Dec08 081015 294.75 294.75 283.25 284.00 -8.00 908 8,960 +227
Mar09 081015 304.25 309.00 300.50 300.50 -8.50 36 2,806 -16
May09 081015 317.00 320.50 312.00 312.00 -8.50 28 1,724 -3
Jul09 081015 327.00 332.00 323.50 323.50 -8.50 0 398 +0
Total Volume and Open Interest 1,118 15,633 +211
Rough Rice(CBOT)
Nov08 081015 15.66 15.89 15.31 15.35 -0.45 753 3,494 -526
Jan09 081015 16.09 16.16 15.64 15.68 -0.45 290 3,070 +79
Mar09 081015 16.42 16.43 15.97 16.00 -0.45 243 861 +64
May09 081015 16.33 16.79 16.33 16.33 -0.46 133 453 +54
Total Volume and Open Interest 1,433 8,053 -324
Live Cattle(CME)
Oct08 081015 91.330 91.350 88.850 89.230 -2.305 4,428 12,262 -785
Dec08 081015 93.180 93.300 90.350 90.830 -2.520 15,576 119,046 -2,153
Feb09 081015 93.730 93.800 90.900 91.580 -2.320 6,135 54,080 -655
Apr09 081015 94.535 94.635 91.635 92.350 -2.285 3,867 25,701 +753
Jun09 081015 91.300 91.535 88.635 89.785 -1.750 809 14,104 +75
Aug09 081015 90.285 91.600 90.200 90.550 -1.680 1,420 3,745 +773
Total Volume and Open Interest 32,648 231,309 -1,970
Feeder Cattle(CME)
Oct08 081015 96.930 97.000 95.550 96.400 -0.800 303 2,633 -98
Nov08 081015 97.050 97.900 94.750 95.830 -1.220 2,152 7,181 -495
Jan09 081015 97.500 98.230 94.700 95.635 -1.715 1,199 10,918 +154
Mar09 081015 98.250 98.250 96.430 97.080 -1.870 82 1,308 +18
Apr09 081015 97.635 99.000 97.400 97.800 -1.450 10 543 -4
May09 081015 99.000 99.000 98.450 98.750 -1.250 69 699 +4
Aug09 081015 100.885 100.885 100.000 100.200 -1.900 12 146 +0
Total Volume and Open Interest 3,827 23,453 -421
Lean Hogs(CME)
Dec08 081015 59.900 60.000 57.850 58.075 -2.425 12,044 85,085 +39
Feb09 081015 66.350 66.350 63.430 64.000 -2.430 5,087 32,972 -170
Apr09 081015 72.050 72.050 69.580 69.885 -2.695 1,797 25,990 +273
May09 081015 76.350 77.700 76.300 76.300 -3.000 25 1,125 +17
Jun09 081015 80.400 81.200 78.850 78.850 -3.000 804 16,451 +307
Jul09 081015 80.450 80.450 77.250 77.250 -3.000 227 2,156 +149
Aug09 081015 77.135 77.200 74.700 74.700 -3.000 296 1,858 +185
Oct09 081015 68.100 70.550 68.100 68.580 -2.520 104 821 +60
Total Volume and Open Interest 20,477 166,890 -6,913
Class III Milk(CME)
Oct08 081015 16.96 16.98 16.90 16.90 unch 43 4,223 -13
Nov08 081015 16.00 16.00 15.85 15.95 +0.05 61 4,826 -11
Dec08 081015 15.54 15.58 15.44 15.45 -0.05 148 4,984 +33
Jan09 081015 15.18 15.25 15.10 15.19 -0.06 48 3,041 +17
Feb09 081015 15.18 15.24 15.12 15.18 -0.06 214 2,631 +56
Total Volume and Open Interest 939 36,078 +275
Cocoa(ICE)
Dec08 081015 2307 2307 2190 2201 -106 3,871 49,806 +4
Mar09 081015 2335 2335 2222 2232 -104 978 31,347 +316
May09 081015 2294 2341 2244 2253 -104 259 14,787 +182
Jul09 081015 2312 2361 2270 2270 -101 106 6,079 +12
Sep09 081015 2325 2367 2286 2286 -98 7 2,870 -2
Dec09 081015 2373 2373 2292 2292 -102 57 6,820 -3
Mar10 081015 2372 2372 2292 2292 -99 5 2,248 +4
Total Volume and Open Interest 5,283 115,774 +513
Coffee "C"(ICE)
Dec08 081015 118.75 118.75 112.20 113.25 -5.70 9,310 77,773 +66
Mar09 081015 123.00 123.80 117.10 118.15 -5.65 2,931 30,722 +227
May09 081015 126.15 126.15 120.15 121.25 -5.55 458 14,212 +185
Jul09 081015 127.50 127.50 123.45 124.05 -5.50 72 3,593 -3
Sep09 081015 129.45 129.50 126.15 126.60 -5.40 5 1,960 +3
Dec09 081015 132.50 132.50 129.90 129.90 -5.40 63 2,545 +28
Total Volume and Open Interest 12,911 132,198 +531
Orange Juice(ICE)
Nov08 081015 80.45 81.45 78.50 79.20 -1.85 1,722 13,297 -882
Jan09 081015 84.70 85.30 82.40 82.95 -2.00 1,155 10,807 +796
Mar09 081015 86.75 87.10 86.40 86.85 -1.85 237 5,788 +92
May09 081015 91.60 91.60 90.20 90.85 -1.45 43 1,558 +25
Jul09 081015 94.10 94.55 94.10 94.55 -1.35 0 405 +0
Sep09 081015 98.45 98.45 98.45 98.45 -0.45 0 102 +0
Total Volume and Open Interest 3,157 32,293 +31
Sugar #11(ICE)
Mar09 081015 11.75 11.75 11.16 11.18 -0.53 45,325 311,089 +382
May09 081015 11.91 11.94 11.40 11.41 -0.53 8,753 96,462 +2,410
Jul09 081015 12.00 12.00 11.48 11.49 -0.53 6,502 105,485 +1,169
Oct09 081015 12.34 12.34 11.88 11.88 -0.53 2,493 67,096 -555
Mar10 081015 12.84 12.88 12.38 12.38 -0.53 1,754 45,979 +128
Total Volume and Open Interest 66,527 674,397 +3,418
London Cocoa(LCE)
Dec08 081015 1362 1365 1309 1309 -61 2,950 77,828 -931
Mar09 081015 1393 1397 1341 1341 -60 2,021 64,545 -650
May09 081015 1401 1403 1353 1353 -57 156 27,253 +46
Jul09 081015 1413 1413 1364 1364 -56 679 9,307 +675
Sep09 081015 1407 1407 1376 1376 -54 3 6,517 +0
Dec09 081015 1420 1420 1389 1389 -49 4 2,816 +4
Mar10 081015 1398 1398 1398 1398 -47 0 257 +0
Total Volume and Open Interest 10,450 195,397 -30
London Sugar(LCE)
Dec08 081015 331.70 335.10 326.60 326.60 -10.50 2,423 15,579 -847
Mar09 081015 340.20 342.30 333.00 333.10 -12.40 2,949 23,158 -259
May09 081015 344.00 345.50 337.30 337.30 -11.80 619 6,914 -21
Aug09 081015 347.60 348.00 341.40 341.40 -11.70 385 5,971 +55
Oct09 081015 351.70 351.70 347.30 347.30 -10.70 67 3,070 +61
Total Volume and Open Interest 6,443 55,695 -1,011
Cotton(ICE)
Dec08 081015 50.20 50.87 47.40 47.54 -2.63 9,655 105,434 -1,043
Mar09 081015 55.26 55.30 51.81 51.88 -2.71 2,018 39,369 +353
May09 081015 56.30 56.30 53.63 53.63 -2.81 202 7,329 -15
Jul09 081015 58.02 58.12 55.39 55.39 -2.97 132 10,989 -273
Oct09 081015 58.02 58.02 58.02 58.02 -3.00 0 118 +0
Dec09 081015 62.02 62.02 59.58 59.58 -2.59 120 9,923 +31
Total Volume and Open Interest 12,160 175,560 -924
Lumber(CME)
Nov08 081015 192.2 194.1 190.3 190.5 -4.5 459 3,058 -159
Jan09 081015 207.0 209.0 204.0 204.5 -3.9 648 4,824 -283
Mar09 081015 215.0 221.0 215.0 217.7 -4.0 282 848 +61
May09 081015 233.1 235.9 230.3 235.5 -2.1 24 239 +6
Total Volume and Open Interest 1,422 9,087 -373
Crude Oil(NYM)
Nov08 081015 78.75 79.17 73.55 74.54 -4.09 266,143 106,920 -10,710
Dec08 081015 79.33 79.54 73.91 74.88 -4.07 169,686 311,106 +6,401
Jan09 081015 79.90 79.90 74.34 75.24 -4.09 38,978 84,383 +2,196
Feb09 081015 80.13 80.13 75.13 75.71 -4.07 14,202 32,238 -1,020
Mar09 081015 80.33 80.40 75.30 76.19 -4.02 8,303 31,785 -362
Apr09 081015 80.88 80.94 76.67 76.67 -3.97 2,804 20,941 -118
May09 081015 80.05 80.05 77.15 77.15 -3.93 2,632 16,145 -1,445
Jun09 081015 78.95 79.12 77.35 77.63 -3.88 15,291 70,481 +1,894
Jul09 081015 78.31 78.31 78.09 78.09 -3.85 1,772 18,559 +310
Aug09 081015 78.53 78.53 78.53 78.53 -3.82 786 10,362 +46
Sep09 081015 78.96 78.96 78.96 78.96 -3.79 1,356 15,026 +390
Oct09 081015 79.39 79.39 79.39 79.39 -3.76 897 8,635 -10
Nov09 081015 80.22 80.22 79.80 79.80 -3.73 685 6,148 +122
Dec09 081015 83.81 83.81 79.79 80.22 -3.69 15,405 92,928 -193
Jan10 081015 80.91 80.91 80.61 80.61 -3.64 485 12,316 +395
Feb10 081015 81.50 81.50 80.98 80.98 -3.60 453 5,044 +47
Total Volume and Open Interest 551,302 1,090,251 -1,636
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081015 78.725 79.150 73.550 74.550 -4.075 17,958 8,135 +16
Dec08 081015 79.125 79.575 73.900 74.875 -4.075 2,006 4,045 +106
Jan09 081015 79.325 79.525 74.500 75.250 -4.075 80 699 +36
Feb09 081015 75.700 75.700 75.700 75.700 -4.075 1 361 -1
Mar09 081015 77.800 77.800 76.200 76.200 -4.000 1 7 -1
Apr09 081015 79.900 80.600 76.675 76.675 -3.975      
May09 081015 77.150 77.150 77.150 77.150 -3.925      
Jun09 081015 77.625 77.625 77.625 77.625 -3.875 0 1 +0
Jul09 081015 78.100 78.100 78.100 78.100 -3.850      
Total Volume and Open Interest 20,046 13,336 +156
Heating Oil(NYM)
Nov08 081015 227.50 229.08 216.50 219.05 -6.92 28,737 29,391 -1,550
Dec08 081015 231.35 231.77 219.85 221.70 -7.12 15,225 46,618 +1,190
Jan09 081015 234.00 235.36 223.15 225.15 -7.37 7,468 32,579 +303
Feb09 081015 235.04 236.68 226.19 227.45 -7.62 1,648 14,409 +342
Mar09 081015 231.16 232.78 227.05 228.75 -7.87 1,319 13,040 +74
Apr09 081015 231.77 233.28 227.98 229.10 -8.02 813 5,943 +75
May09 081015 232.75 232.75 228.50 229.60 -8.02 667 6,213 +154
Jun09 081015 236.50 236.50 229.00 230.60 -8.02 2,257 19,073 -176
Jul09 081015 233.92 235.35 231.00 232.40 -7.97 223 3,464 +64
Aug09 081015 236.55 237.60 233.85 234.50 -7.92 109 2,512 -14
Sep09 081015 238.11 239.50 236.00 236.95 -7.87 112 3,398 +21
Oct09 081015 243.00 246.50 239.25 239.25 -7.82 67 1,223 +18
Total Volume and Open Interest 59,930 212,748 +236
Gasoline(NYMEX)
Nov08 081015 188.86 189.65 175.07 178.22 -10.26 36,230 34,281 -1,734
Dec08 081015 188.50 188.50 173.85 176.12 -11.31 21,840 55,741 +4,575
Jan09 081015 188.80 189.85 174.57 177.72 -11.41 7,836 21,141 +178
Feb09 081015 184.42 185.06 179.97 179.97 -11.36 2,104 7,328 +195
Mar09 081015 190.00 190.00 182.25 182.47 -11.41 1,184 6,786 -190
Apr09 081015 203.07 203.07 198.00 198.02 -11.41 736 10,289 -79
May09 081015 202.35 202.35 199.22 199.22 -11.41 457 4,898 +12
Jun09 081015 204.25 204.55 199.87 199.87 -11.31 939 5,287 -163
Jul09 081015 201.05 201.05 199.82 199.82 -11.21 82 1,207 -2
Aug09 081015 201.00 201.00 199.22 199.22 -11.11 51 1,245 +15
Total Volume and Open Interest 71,512 162,328 +2,799
e-miNY RBOB Gasoline(NYM)
Nov08 081015 178.22 178.22 178.22 178.22 -10.26      
Dec08 081015 176.12 176.12 176.12 176.12 -11.31      
Jan09 081015 177.72 177.72 177.72 177.72 -11.41      
Feb09 081015 179.97 179.97 179.97 179.97 -11.36      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081015 6.740 6.754 6.529 6.592 -0.135 55,998 74,720 -6,158
Dec08 081015 7.056 7.070 6.815 6.879 -0.170 23,077 88,001 +1,377
Jan09 081015 7.300 7.305 7.069 7.136 -0.188 15,426 113,134 +859
Feb09 081015 7.350 7.350 7.151 7.191 -0.183 3,737 41,536 +779
Mar09 081015 7.189 7.190 7.030 7.086 -0.183 9,285 76,122 -123
Apr09 081015 7.080 7.094 6.940 6.961 -0.183 6,885 68,446 +952
May09 081015 7.134 7.134 6.990 7.003 -0.181 2,304 48,354 +239
Jun09 081015 7.252 7.252 7.090 7.111 -0.183 752 21,658 -20
Jul09 081015 7.320 7.335 7.228 7.234 -0.185 1,033 20,208 -315
Aug09 081015 7.449 7.463 7.320 7.326 -0.185 312 19,129 +72
Sep09 081015 7.494 7.494 7.356 7.356 -0.185 406 17,188 +89
Oct09 081015 7.565 7.577 7.400 7.436 -0.183 1,347 32,322 -55
Nov09 081015 7.890 7.890 7.725 7.751 -0.178 537 16,815 +47
Dec09 081015 8.205 8.210 8.073 8.106 -0.173 1,245 24,948 -43
Jan10 081015 8.438 8.440 8.300 8.331 -0.173 1,511 17,047 +86
Feb10 081015 8.430 8.430 8.330 8.331 -0.173 285 8,863 +239
Total Volume and Open Interest 125,249 889,276 -1,559
Brent Crude Oil(ICE)
Nov08 081015 74.30 75.04 69.97 70.80 -3.73 71,463 26,542 -6,751
Dec08 081015 75.95 76.98 71.64 72.58 -3.80 114,848 116,016 +2,903
Jan09 081015 78.06 78.66 73.39 74.32 -3.80 49,968 91,794 -1,388
Feb09 081015 79.76 79.96 75.36 75.78 -3.77 18,341 37,518 -849
Mar09 081015 81.10 81.15 76.60 77.01 -3.72 7,677 23,633 +283
Apr09 081015 82.03 82.03 77.60 78.02 -3.67 3,709 17,040 -1,671
May09 081015 82.76 82.77 78.49 78.85 -3.62 4,566 14,995 +475
Jun09 081015 83.40 83.44 79.16 79.55 -3.58 9,108 34,248 +767
Jul09 081015 84.10 84.10 80.09 80.26 -3.56 2,585 11,196 +762
Aug09 081015 80.94 80.94 80.94 80.94 -3.53 1,005 7,974 +391
Sep09 081015 81.49 81.49 81.49 81.49 -3.50 359 7,480 +58
Oct09 081015 81.92 81.92 81.92 81.92 -3.48 1,045 5,251 +4
Nov09 081015 82.33 82.33 82.33 82.33 -3.47 2,091 7,224 +132
Dec09 081015 86.50 86.60 82.40 82.75 -3.43 8,276 58,560 -82
Total Volume and Open Interest 298,398 538,157 -4,302
Gas Oil(ICE)
Nov08 081015 724.75 738.75 696.75 704.75 -39.50 54,011 63,731 -4,841
Dec08 081015 730.25 743.25 700.50 709.25 -40.50 37,653 63,210 +854
Jan09 081015 740.75 752.50 709.50 718.75 -41.00 12,864 44,354 +2,412
Feb09 081015 750.50 761.25 722.00 728.00 -41.25 5,006 21,551 +858
Mar09 081015 758.50 768.75 729.75 735.25 -41.75 3,077 13,805 +543
Apr09 081015 772.00 772.00 736.00 741.50 -41.75 1,620 12,671 +292
May09 081015 777.00 778.25 747.75 747.75 -42.00 966 13,726 +267
Jun09 081015 783.50 787.50 754.25 754.25 -42.25 2,785 35,084 +4,072
Jul09 081015 794.00 794.00 763.75 763.75 -42.00 995 7,749 +225
Aug09 081015 803.00 803.00 773.25 773.25 -41.75 703 6,813 +186
Total Volume and Open Interest 116,034 353,826 +10,655
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081015 1.701 1.705 1.700 1.702 -0.089 74 313 -41
Dec08 081015 1.690 1.700 1.690 1.697 -0.084 14 373 +3
Jan09 081015 1.700 1.710 1.690 1.695 -0.103 0 294 -3
Feb09 081015 1.690 1.690 1.690 1.690 -0.101 1 234 -1
Mar09 081015 1.722 1.722 1.722 1.722 -0.078 0 202 -5
Apr09 081015 1.725 1.725 1.710 1.710 -0.084 6 208 -1
May09 081015 1.725 1.725 1.706 1.706 -0.084 6 163 +1
Total Volume and Open Interest 140 2,798 -30
WTI Crude Oil(ICE)
Nov08 081015 78.33 79.10 73.48 74.54 -4.09 69,799 49,196 -4,073
Dec08 081015 78.70 79.52 73.84 74.88 -4.07 65,169 117,600 -1,879
Jan09 081015 79.43 79.76 74.36 75.24 -4.09 18,751 39,408 +4,248
Feb09 081015 79.37 79.37 74.86 75.71 -4.07 5,450 21,133 +1,288
Mar09 081015 77.52 77.87 75.37 76.19 -4.02 1,815 12,254 +266
Apr09 081015 77.98 78.06 75.94 76.67 -3.97 1,556 9,157 +86
May09 081015 78.44 78.53 76.50 77.15 -3.93 1,521 4,978 -1,027
Jun09 081015 78.89 79.35 77.05 77.63 -3.88 3,485 36,510 +1,621
Jul09 081015 78.80 78.80 78.09 78.09 -3.85 756 3,601 +39
Aug09 081015 81.91 81.91 78.53 78.53 -3.82 184 2,047 -18
Sep09 081015 78.96 78.96 78.96 78.96 -3.79 62 6,370 +251
Oct09 081015 79.39 79.39 79.39 79.39 -3.76 4 1,480 +3
Nov09 081015 79.80 79.80 79.80 79.80 -3.73 55 5,103 +3
Dec09 081015 83.15 83.15 79.79 80.22 -3.69 5,501 76,105 +895
Jan10 081015 80.61 80.61 80.61 80.61 -3.64 0 4,705 +0
Feb10 081015 80.98 80.98 80.98 80.98 -3.60 0 3,093 +0
Total Volume and Open Interest 177,320 503,543 +2,294
US Dollar Index(ICE)
Dec08 081015 81.940 82.900 81.400 82.345 +0.705 4,914 44,190 +710
Mar09 081015 81.665 82.760 81.665 82.560 +0.690 8 2,236 -2
Jun09 081015 82.835 82.835 82.835 82.835 +0.715 0 179 +0
Total Volume and Open Interest 4,922 46,605 +708
Australian Dollar(CME)
Dec08 081015 69.91 70.60 65.66 67.11 -2.32 38,450 46,605 +46,605
Mar09 081015 69.00 70.27 66.00 66.94 -2.22 20 744 +744
Jun09 081015 66.67 69.67 66.67 66.67 -2.22 0 4 +4
Total Volume and Open Interest 38,470 47,384 +47,384
British Pound(CME)
Dec08 081015 173.70 175.70 172.35 172.89 -1.16 65,962 98,274 +98,274
Mar09 081015 174.64 175.05 171.93 172.30 -1.15 490 1,911 +1,911
Jun09 081015 171.65 174.21 171.60 171.65 -1.15 0 885 +885
Total Volume and Open Interest 66,452 101,075 +101,075
Canadian Dollar(CME)
Dec08 081015 86.30 86.90 84.11 84.40 -1.90 39,928 91,423 +91,423
Mar09 081015 86.88 86.92 84.50 84.59 -1.85 611 3,186 +3,186
Jun09 081015 86.00 86.73 84.26 84.68 -1.85 35 1,545 +1,545
Sep09 081015 84.61 86.54 84.61 84.69 -1.85 0 1,640 +1,640
Total Volume and Open Interest 40,586 98,264 +98,264
Japanese Yen(CME)
Dec08 081015 98.45 100.68 98.39 99.79 +0.97 141,568 128,108 +128,108
Mar09 081015 99.70 101.13 99.45 100.50 +0.90 21 1,297 +1,297
Jun09 081015 100.97 101.58 99.95 100.97 +0.90 1 3,484 +3,484
Total Volume and Open Interest 141,590 132,893 +132,893
Swiss Franc(CME)
Dec08 081015 88.16 88.70 87.84 88.24 -0.15 34,799 37,542 +37,542
Mar09 081015 88.60 88.73 88.32 88.40 -0.15 5 401 +401
Jun09 081015 88.53 88.68 88.47 88.53 -0.15 0 294 +294
Total Volume and Open Interest 34,804 38,243 +38,243
EuroFX(CME)
Dec08 081015 136.26 136.91 134.75 135.11 -1.44 171,578 153,594 +153,594
Mar09 081015 136.11 136.77 134.71 134.98 -1.49 365 21,503 +21,503
Jun09 081015 134.79 136.40 134.79 134.79 -1.49 13 388 +388
Total Volume and Open Interest 171,956 175,721 +175,721
Mexican Peso(CME)
Nov08 081015 775.2 799.2 775.2 775.2 -24.0      
Dec08 081015 796.8 798.0 745.0 772.2 -24.0 8,013 44,542 +44,542
Total Volume and Open Interest 8,013 44,946 +44,946
Brazilian Real(CME)
Nov08 081015 460.40 474.10 460.40 460.40 -13.70 0 2 +2
Dec08 081015 460.00 460.00 457.30 457.30 -13.50 49 1,225 +1,225
Jan09 081015 454.60 468.00 454.60 454.60 -13.40      
Feb09 081015 452.30 465.40 452.30 452.30 -13.10      
Total Volume and Open Interest 49 1,774 +1,774
30-Year T-Bonds(CBOT)
Dec08 081015 113~290 115~000 113~080 114~080 -0~170 223,174 745,713 +745,713
Mar09 081015 113~000 113~150 111~300 112~300 -0~170 79 1,483 +1,483
Jun09 081015 111~300 112~150 111~300 111~300 -0~170 15 12 +12
Total Volume and Open Interest 223,268 747,211 +747,211
10-Year T-Notes(CBOT)
Dec08 081015 111~245 112~155 111~160 111~310 -0~055 583,558 1,415,821 +1,415,821
Mar09 081015 110~265 110~305 110~000 110~135 -0~090 3 146 +146
Jun09 081015 109~135 109~225 109~135 109~135 -0~090      
Total Volume and Open Interest 583,561 1,415,967 +1,415,967
5-Year T-Notes(CBOT)
Dec08 081015 111~081 112~021 111~081 112~009 +0~033 396,126 0 +0
Mar09 081015 111~010 111~010 111~008 111~010 +0~002      
Jun09 081015 111~010 111~010 111~008 111~010 +0~002      
Total Volume and Open Interest 425,643 1,395,912 +1,395,912
2 Year T-Notes(CBOT)
Dec08 081015 106~114 107~040 106~113 107~025 +0~032 231,862 740,948 +740,948
Mar09 081015 107~025 107~025 106~121 107~025 +0~032      
Jun09 081015 107~025 107~025 106~121 107~025 +0~032      
Total Volume and Open Interest 231,862 740,948 +740,948
Eurodollars(CME)
Dec08 081015 97.335 97.395 97.155 97.270 -0.115 273,516 1,658,640 +1,658,640
Mar09 081015 97.730 97.785 97.485 97.670 -0.060 184,310 1,260,317 +1,260,317
Jun09 081015 97.605 97.735 97.445 97.660 +0.040 199,289 980,911 +980,911
Sep09 081015 97.410 97.605 97.275 97.515 +0.115 218,373 896,571 +896,571
Dec09 081015 97.025 97.275 96.945 97.190 +0.150 209,462 734,269 +734,269
Mar10 081015 96.760 97.045 96.725 96.955 +0.160 165,065 543,904 +543,904
Jun10 081015 96.380 96.655 96.350 96.570 +0.160 125,599 341,164 +341,164
Sep10 081015 96.025 96.240 95.950 96.160 +0.145 113,336 294,178 +294,178
Dec10 081015 95.575 95.765 95.500 95.690 +0.115 49,041 218,323 +218,323
Mar11 081015 95.405 95.525 95.285 95.440 +0.060 41,408 181,977 +181,977
Jun11 081015 95.215 95.340 95.090 95.230 +0.020 33,627 180,917 +180,917
Sep11 081015 95.160 95.235 94.980 95.125 +0.015 38,300 121,369 +121,369
Dec11 081015 95.150 95.150 94.930 95.065 +0.035 17,058 107,171 +107,171
Mar12 081015 95.115 95.125 94.910 95.065 +0.050 11,299 98,537 +98,537
Jun12 081015 95.025 95.060 94.870 95.005 +0.070 7,681 72,320 +72,320
Sep12 081015 94.955 94.970 94.800 94.945 +0.080 9,889 55,422 +55,422
Dec12 081015 94.795 94.850 94.695 94.830 +0.085 10,199 59,510 +59,510
Mar13 081015 94.810 94.845 94.655 94.795 +0.090 10,286 47,144 +47,144
Total Volume and Open Interest 1,792,172 8,096,374 +8,096,374
30 Day Federal Funds(CBOT)
Oct08 081015 98.710 98.800 98.710 98.768 +0.058 14,034 103,272 +103,272
Nov08 081015 98.745 98.885 98.745 98.850 +0.080 25,363 121,734 +121,734
Dec08 081015 98.845 98.925 98.810 98.900 +0.080 14,250 82,170 +82,170
Jan09 081015 98.860 98.940 98.820 98.915 +0.075 11,772 66,034 +66,034
Feb09 081015 98.825 98.925 98.770 98.880 +0.075 9,105 70,080 +70,080
Mar09 081015 98.780 98.905 98.750 98.860 +0.090 8,648 36,754 +36,754
Total Volume and Open Interest 98,876 555,308 +555,308
30 Day Fed Funds(e-CBOT)
Oct08 081015 98.710 98.800 98.710 98.798 +0.092 12,568 103,272 -731
Nov08 081015 98.745 98.885 98.745 98.860 +0.075 23,088 121,734 -4,164
Dec08 081015 98.845 98.925 98.810 98.915 +0.075 14,130 82,170 +61
Jan09 081015 98.860 98.940 98.820 98.920 +0.060 11,772 66,034 +2,121
Feb09 081015 98.825 98.925 98.770 98.890 +0.075 9,005 70,080 +1,621
Mar09 081015 98.780 98.905 98.750 98.895 +0.125 8,648 36,754 +4,388
Total Volume and Open Interest 94,915 554,433 +8,546
3-Mth Euro-Yen(CME)
Dec08 081015 99.190 99.190 99.190 99.190 unch 0 3,510 +3,510
Mar09 081015 99.230 99.230 99.230 99.230 unch 0 4,708 +4,708
Jun09 081015 99.235 99.235 99.230 99.235 unch 0 480 +480
Sep09 081015 99.180 99.180 99.180 99.180 unch 0 510 +510
Dec09 081015 99.115 99.115 99.115 99.115 unch 0 100 +100
Mar10 081015 99.005 99.005 99.005 99.005 unch      
Jun10 081015 98.955 98.955 98.955 98.955 unch      
Sep10 081015 98.910 98.910 98.910 98.910 unch      
Dec10 081015 98.990 98.990 98.990 98.990 -0.005      
Mar11 081015 98.990 98.990 98.990 98.990 -0.005      
Total Volume and Open Interest 0 9,308 +9,308
3-Mth Euro-Yen(SGX)
Dec08 081015 99.18 99.18 99.17 99.18 0.00 100 22,514 +0
Mar09 081015 99.21 99.22 99.21 99.22 0.00 13 11,050 +2
Jun09 081015 99.23 99.24 99.21 99.24 -0.01 3 6,300 +1
Sep09 081015 99.17 99.18 99.16 99.17 0.00 143 2,840 +26
Dec09 081015 99.10 99.10 99.10 99.10 -0.01 120 866 +120
Mar10 081015 98.99 98.99 98.99 98.99 -0.01 0 530 +0
Jun10 081015 98.94 98.94 98.94 98.94 0.00 0 500 +0
Sep10 081015 98.89 98.89 98.89 98.89 -0.01 0 252 +0
Total Volume and Open Interest 379 48,762 +149
Japanese Gov't Bonds(SGX)
Dec08 081015 135.80 136.63 135.65 135.98 -0.25 4,290 10,079 -336
Mar09 081015 135.98 135.98 135.98 135.98 -0.25      
Jun09 081015 135.98 135.98 135.98 135.98 -0.25      
Total Volume and Open Interest 4,290 10,079 -336
Euro-Bund(EUREX)
Dec08 081015 114.06 114.45 113.79 113.98 -0.01 847,526 994,522 -15,870
Mar09 081015 114.41 114.42 114.28 114.42 -0.03 584 3,382 -4
Jun09 081015 114.90 114.90 114.90 114.90 -0.01      
Total Volume and Open Interest 848,110 997,904 -15,874
Euro-Bobl(EUREX)
Dec08 081015 109.66 110.12 109.63 109.87 +0.20 574,490 1,023,161 -12,542
Mar09 081015 109.81 109.81 109.81 109.81 +0.20 1 1,024 +1
Jun09 081015 110.38 110.38 110.38 110.38 +0.20      
Total Volume and Open Interest 574,491 1,024,185 -12,541
3-Mth Euribor(EUREX)
Dec08 081015 95.965 95.970 95.775 95.855 -0.125 2,809 19,077 +454
Mar09 081015 96.400 96.430 96.260 96.345 -0.070 697 4,890 +78
Jun09 081015 96.535 96.545 96.505 96.505 -0.020 99 2,587 -3
Total Volume and Open Interest 3,794 34,386 +490
Long Gilt(LIFFE)
Dec08 081015 109~21 110~10 109~16 109~30 +0~12 68,592 304,033 -3,369
Mar09 081015 112~17 112~17 112~17 112~17 +0~12      
Total Volume and Open Interest 68,592 304,033 -3,369
3-Mth Short Sterling(LIFFE)
Dec08 081015 95.04 95.14 94.89 94.99 -0.08 67,673 450,251 -5,219
Mar09 081015 95.91 96.00 95.75 95.86 -0.04 47,295 406,951 +1,568
Jun09 081015 96.15 96.25 96.05 96.14 +0.01 46,853 288,435 -457
Sep09 081015 96.11 96.15 95.99 96.07 +0.05 35,953 218,576 -210
Dec09 081015 95.77 95.87 95.74 95.82 +0.08 40,872 234,547 -9,409
Mar10 081015 95.51 95.66 95.51 95.61 +0.11 20,139 155,390 +2,258
Total Volume and Open Interest 273,354 1,943,103 -11,729
3-Mth Euribor(LIFFE)
Dec08 081015 95.945 95.990 95.765 95.845 -0.135 215,788 694,410 -21,479
Mar09 081015 96.395 96.445 96.230 96.345 -0.070 152,408 561,014 +5,619
Jun09 081015 96.490 96.590 96.410 96.505 -0.020 97,703 403,826 -4,421
Total Volume and Open Interest 862,723 3,104,040 +9,105
3-Mth Aus T-Bills(SFE)
Dec08 081015 95.20 95.28 95.12 95.27 +0.08 32,188 712,656 -435
Mar09 081015 95.27 95.49 95.24 95.45 +0.17 18,935 316,840 -5,698
Jun09 081015 95.05 95.30 95.02 95.25 +0.19 11,835 196,360 -12,142
Sep09 081015 94.63 94.91 94.62 94.89 +0.24 8,291 128,403 -5,889
Dec09 081015 94.34 94.58 94.30 94.54 +0.22 6,093 82,395 -767
Mar10 081015 94.12 94.35 94.12 94.30 +0.18 2,197 33,505 -3,727
Jun10 081015 94.00 94.22 94.00 94.15 +0.16 2,762 27,783 -449
Sep10 081015 93.86 94.11 93.86 94.01 +0.13 1,244 14,950 -1,010
Dec10 081015 93.93 93.97 93.88 93.88 +0.08 200 3,024 -646
Mar11 081015 93.80 93.80 93.80 93.80 +0.07 0 880 -97
Total Volume and Open Interest 83,745 1,517,795 -30,967
10-Year Aus T-Bonds(SFE)
Dec08 081015 94.53 94.63 94.50 94.62 +0.09 32,728 509,907 -55,093
Mar09 081015 94.62 94.62 94.62 94.62 +0.09      
Total Volume and Open Interest 32,728 509,907 -55,093
3-Year Aus T-Bonds(SFE)
Dec08 081015 95.18 95.32 95.14 95.28 +0.10 66,699 678,032 -107,597
Mar09 081015 95.28 95.28 95.28 95.28 +0.10      
Total Volume and Open Interest 66,699 678,032 -107,597
Gold(CMX)
Oct08 081015 839.5 848.7 831.6 835.5 -0.8 48 266 -21
Dec08 081015 837.9 859.2 833.1 839.0 -0.5 94,692 204,302 +1,840
Feb09 081015 844.8 862.0 836.5 842.5 -0.3 1,217 20,239 +109
Apr09 081015 851.0 858.5 841.8 845.1 -0.2 643 19,328 +348
Jun09 081015 851.9 863.5 847.7 847.7 -0.1 325 18,694 -44
Aug09 081015 856.1 856.1 850.4 850.4 unch 13 15,390 +1
Oct09 081015 853.1 853.1 853.1 853.1 +0.1 0 4,916 +0
Dec09 081015 858.1 867.0 855.4 855.9 +0.3 40 13,891 +15
Feb10 081015 859.0 859.0 859.0 859.0 +0.4 0 696 +0
Apr10 081015 862.1 862.1 862.1 862.1 +0.5 0 35 +0
Jun10 081015 865.6 865.6 865.6 865.6 +0.7 26 5,074 -1
Aug10 081015 869.8 869.8 869.8 869.8 +0.9      
Total Volume and Open Interest 97,369 323,496 +2,461
Silver(CMX)
Dec08 081015 1104.5 1113.0 1003.5 1018.0 -88.0 17,579 58,071 +409
Mar09 081015 1115.0 1115.0 1012.0 1024.0 -88.8 1,312 13,001 +654
May09 081015 1050.0 1059.5 1027.1 1027.1 -88.8 41 5,142 -12
Jul09 081015 1110.5 1110.5 1025.0 1030.3 -89.1 9 6,486 +1
Sep09 081015 1033.5 1033.5 1033.5 1033.5 -89.4 49 2,641 +24
Dec09 081015 1122.5 1122.5 1038.3 1038.3 -90.0 156 4,606 -129
Mar10 081015 1044.6 1044.6 1044.6 1044.6 -90.6 0 394 +0
Total Volume and Open Interest 19,272 98,596 +956
Platinum(NYMEX)
Oct08 081015 959.7 966.7 959.7 966.7 -68.4 0 384 +0
Jan09 081015 1045.8 1046.0 971.1 975.2 -68.4 1,495 14,643 +182
Apr09 081015 1002.4 1002.5 980.9 980.9 -68.4 12 213 +9
Total Volume and Open Interest 1,507 15,240 +191
Palladium(NYMEX)
Dec08 081015 202.50 202.90 194.60 195.60 -8.95 687 14,768 +6
Mar09 081015 203.00 203.00 196.85 197.45 -9.15 10 296 +0
Jun09 081015 199.45 199.45 199.45 199.45 -9.15 0 10 +0
Total Volume and Open Interest 697 15,074 +6
Copper(CMX)
Dec08 081015 240.00 240.15 214.60 221.05 -18.40 15,573 47,481 +419
Mar09 081015 234.95 235.40 216.25 221.85 -18.45 2,013 16,928 +719
May09 081015 231.45 231.45 218.80 223.00 -18.25 201 2,191 +53
Jul09 081015 227.10 227.15 219.50 223.90 -18.20 174 1,342 +1
Sep09 081015 227.15 227.95 222.20 224.55 -18.15 122 1,168 +18
Total Volume and Open Interest 18,875 80,670 +1,364
DJIA Index(CBOT)
Dec08 081015 9372 9393 8465 8504 -858 4,525 26,179 -60
Mar09 081015 8940 8940 8501 8501 -858 3 118 +0
Jun09 081015 8509 9367 8509 8509 -858      
Sep09 081015 8515 9373 8515 8515 -858      
Total Volume and Open Interest 4,528 26,297 -60
E-mini DJIA Index(CBOT)
Dec08 081015 9374 9405 8454 8504 -858 367,541 104,004 +1,203
Mar09 081015 9384 9387 8465 8501 -858 339 504 -64
Jun09 081015 8509 8509 8509 8509 -858 6 513 +0
Sep09 081015 8515 8515 8515 8515 -858      
Total Volume and Open Interest 367,886 105,021 +1,139
S & P 500(CME)
Dec08 081015 1004.80 1008.30 898.00 903.30 -99.00 79,022 635,888 +852
Mar09 081015 978.00 978.00 895.50 903.50 -99.00 515 5,547 +358
Jun09 081015 904.30 975.00 896.00 904.30 -98.70 230 3,732 +358
Sep09 081015 902.80 974.20 895.20 902.80 -99.40 0 768 +0
Total Volume and Open Interest 79,767 645,950 +1,568
S & P 500 E-Mini(Globex)
Dec08 081015 1004.00 1008.50 897.25 903.25 -99.00 4,094,351 3,116,338 +48,538
Mar09 081015 1005.00 1007.75 897.75 903.50 -99.00 5,950 63,412 +571
Total Volume and Open Interest 4,100,341 3,185,209 +49,134
NASDAQ 100(CME)
Dec08 081015 1379.80 1390.50 1225.00 1229.00 -137.00 7,698 26,128 +901
Mar09 081015 1233.80 1270.80 1233.80 1233.80 -137.00 0 10 +0
Jun09 081015 1237.50 1274.50 1237.50 1237.50 -137.00 0 5 +0
Total Volume and Open Interest 7,698 26,143 +901
NASDAQ 100 E-Mini(Globex)
Dec08 081015 1378.50 1391.30 1229.00 1229.00 -137.00 629,280 384,325 -9,275
Mar09 081015 1378.00 1387.30 1233.80 1233.80 -137.00 89 430 +36
Total Volume and Open Interest 629,369 384,755 -9,239
S & P Midcap 400(CME)
Dec08 081015 588.00 598.70 523.00 528.20 -70.00 378 7,072 +6
Mar09 081015 535.50 535.50 530.50 535.50 -70.00      
Jun09 081015 540.50 540.50 535.50 540.50 -70.00      
Total Volume and Open Interest 378 7,072 +6
Russell 2000 E-Mini(Globex)
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Dec08 081015 9130 9225 8435 8465 -970 31,861 65,558 -571
Mar09 081015 8550 8550 8490 8550 -940 0 3 +0
Total Volume and Open Interest 31,861 65,561 -571
Nikkei 225(SGX)
Dec08 081015 9420 9635 9260 9460 -135 135,024 263,275 +11,201
Mar09 081015 9405 9650 9290 9560 +100 221 1,012 -5
Jun09 081015 9480 9480 9480 9480 +100 0 168 +0
Total Volume and Open Interest 135,256 265,322 +11,202
CAC 40(EURONEXT)
Oct08 081015 3595.0 3615.0 3345.5 3379.0 -252.0 339,442 767,641 -2,593
Nov08 081015 3594.0 3612.5 3344.0 3377.0 -253.0 129,731 131,059 +112,660
Dec08 081015 3610.5 3614.5 3342.0 3372.5 -257.0 3,937 37,964 -2,703
Total Volume and Open Interest 473,466 938,791 +107,709
Hang Seng Index(HKFE)
Oct08 081015 16605 16708 15833 15940 -1139 103,912 91,526 +2,261
Nov08 081015 16678 16683 15850 15950 -1116 752 1,128 -36
Dec08 081015 16660 16704 15947 15947 -1159 401 3,793 -27
Total Volume and Open Interest 105,123 96,583 +2,203
DAX(EUREX)
Dec08 081015 5226.5 5240.0 4675.0 4859.5 -377.5 291,271 209,808 -13,049
Mar09 081015 5239.0 5239.0 4750.0 4899.0 -379.5 824 9,856 +88
Jun09 081015 5255.0 5269.0 4770.0 4945.0 -380.0 251 1,689 -58
Total Volume and Open Interest 292,346 221,353 -13,019
FT-SE 100(EURONEXT)
Dec08 081015 4398.00 4398.00 3905.00 4098.00 -301.50 237,961 666,340 -3,284
Mar09 081015 4349.50 4355.50 3934.50 4093.00 -303.50 465 8,556 +183
Jun09 081015 4082.00 4082.00 4082.00 4082.00 -319.50 0 25 +0
Total Volume and Open Interest 238,426 674,921 -3,101
SPI 200(SFE)
Dec08 081015 4404.0 4518.0 4203.0 4385.0 -19.0 47,514 306,193 -35,667
Mar09 081015 4280.0 4357.0 4280.0 4357.0 -16.0 12 1,628 -13
Jun09 081015 4369.0 4369.0 4369.0 4369.0 -13.0 150 2,137 +14
Total Volume and Open Interest 47,676 310,176 -35,666
GSCI(CME)
Nov08 081015 494.80 497.00 485.50 487.00 -24.40 1,766 14,615 +577
Dec08 081015 497.00 498.00 493.00 493.00 -25.00      
Jan09 081015 497.00 497.00 497.00 497.00        
Reuters CCI(ICE)
Nov08 081015 389.00 400.80 389.00 389.00 -21.00 267 901 +1
Jan09 081015 406.60 406.60 398.00 398.00 -19.00 9 405 +3
Feb09 081015 400.00 400.00 400.00 400.00 -18.00 0 6 +0
Total Volume and Open Interest 0 3 +0
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!!!