Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081016 850.00 874.75 825.00 867.00 +9.00 108,313 110,071 -13,931
Jan09 081016 863.00 887.25 838.00 880.25 +7.75 39,706 124,090 -231
Mar09 081016 884.00 898.00 850.00 890.50 +6.25 8,611 30,561 -135
May09 081016 883.00 906.25 859.50 899.75 +5.00 2,434 16,559 +11
Jul09 081016 893.75 913.50 867.00 907.25 +4.50 6,091 24,954 +794
Aug09 081016 884.25 910.00 874.75 910.00 +3.25 47 1,182 -6
Sep09 081016 876.75 910.00 876.75 910.00 +4.00 103 517 +17
Nov09 081016 896.75 917.50 871.00 910.00 +2.50 3,913 41,123 +625
Jan10 081016 892.00 917.00 892.00 917.00 +2.00 0 32 +0
Mar10 081016 920.00 921.00 920.00 920.00 -1.00 0 5 +0
May10 081016 922.00 922.00 922.00 922.00 unch      
Jul10 081016 928.00 928.00 925.50 928.00 +2.50 0 11 +0
Total Volume and Open Interest 169,318 354,248 -12,872
Soybean Meal(CBOT)
Dec08 081016 242.50 253.00 233.30 252.00 +7.50 31,242 78,644 -443
Jan09 081016 246.80 254.20 238.80 253.70 +6.90 3,621 15,465 +264
Mar09 081016 245.80 257.50 242.20 256.70 +5.70 3,990 17,115 +448
May09 081016 251.70 260.40 245.00 259.70 +5.60 3,046 11,021 +591
Jul09 081016 254.20 262.50 247.50 262.50 +5.70 2,857 15,910 +736
Aug09 081016 255.00 265.00 250.50 263.00 +5.20 780 4,303 +326
Sep09 081016 257.10 264.40 250.90 262.50 +4.70 383 2,968 +85
Oct09 081016 256.00 263.10 254.50 262.00 +4.50 302 1,497 +68
Dec09 081016 256.00 264.40 251.60 264.00 +3.50 570 7,222 +185
Jan10 081016 270.00 270.00 254.60 266.00 +4.50 61 104 +14
Total Volume and Open Interest 47,024 154,534 +2,379
Soybean Oil(CBOT)
Dec08 081016 35.00 35.55 33.90 35.45 -0.08 41,338 108,076 -4,042
Jan09 081016 35.51 36.05 34.44 35.95 -0.09 9,425 52,999 -524
Mar09 081016 36.25 36.50 34.96 36.42 -0.12 5,622 27,755 -1,455
May09 081016 36.89 36.89 35.31 36.78 -0.13 1,231 15,345 +272
Jul09 081016 36.78 37.15 35.58 37.03 -0.14 1,634 22,811 +246
Aug09 081016 36.49 37.22 35.70 37.22 -0.13 128 3,337 +56
Sep09 081016 37.33 37.37 36.10 37.37 -0.10 157 2,790 +35
Oct09 081016 36.28 37.42 36.28 37.42 -0.08 171 2,499 +19
Dec09 081016 36.60 37.60 36.05 37.57 -0.08 558 17,744 +119
Jan10 081016 37.67 37.75 37.67 37.67 -0.08 62 65 +62
Total Volume and Open Interest 60,566 257,753 -4,985
Canola(WCE)
Nov08 081016 395.6 406.7 366.8 395.4 -6.7 10,655 14,919 -4,586
Jan09 081016 402.3 413.5 377.8 404.4 -7.8 8,254 58,322 +5,054
Mar09 081016 415.0 415.0 385.5 413.5 -8.2 760 6,525 +101
May09 081016 423.8 423.8 406.2 422.4 -8.1 161 3,602 +119
Jul09 081016 427.1 430.5 413.0 430.5 -8.1 15 3,291 +14
Total Volume and Open Interest 19,848 91,733 +700
Corn(CBOT)
Dec08 081016 385.25 391.75 371.00 384.50 -3.50 130,944 451,690 -12,487
Mar09 081016 403.00 408.75 388.25 401.50 -4.00 31,882 199,986 -875
May09 081016 415.00 419.50 399.50 412.50 -4.50 4,723 52,739 +947
Jul09 081016 426.25 430.00 410.00 423.25 -4.50 13,050 108,334 +152
Sep09 081016 436.00 438.50 420.00 430.50 -5.75 1,067 21,439 +130
Dec09 081016 442.25 445.25 422.00 437.50 -7.00 8,912 112,257 +316
Mar10 081016 458.50 461.00 442.25 452.75 -6.75 755 8,837 +396
May10 081016 470.00 470.00 450.00 458.25 -6.75 26 443 +15
Jul10 081016 468.00 469.75 453.75 462.75 -6.75 341 2,297 +161
Total Volume and Open Interest 192,647 985,020 -11,501
Wheat(CBOT)
Dec08 081016 554.75 561.50 543.00 555.25 -0.50 37,003 152,808 -2,087
Mar09 081016 572.50 580.75 563.00 575.25 -0.75 9,442 55,105 +1,774
May09 081016 588.00 593.75 579.00 588.25 -1.50 1,615 6,279 +405
Jul09 081016 600.00 606.50 590.25 600.75 -1.75 4,267 38,398 -10
Sep09 081016 618.00 624.00 607.00 617.50 -2.00 121 2,650 +13
Dec09 081016 635.00 646.00 628.50 637.75 -3.25 942 15,281 +127
Total Volume and Open Interest 53,564 276,768 +190
Wheat(KCBT)
Dec08 081016 591.00 594.00 576.75 588.00 -2.00 9,627 47,817 -316
Mar09 081016 604.00 610.25 594.25 603.75 -3.75 4,624 17,826 +1,723
May09 081016 615.00 621.75 608.00 615.75 -4.75 435 5,024 +185
Jul09 081016 626.00 629.75 614.50 625.00 -1.00 785 13,906 -4
Sep09 081016 639.25 642.00 628.75 637.50 -1.50 212 2,524 +143
Dec09 081016 656.75 661.00 647.50 656.00 -1.50 46 2,604 -6
Total Volume and Open Interest 15,756 91,227 +1,710
Wheat(MGE)
Dec08 081016 638.50 638.75 622.00 632.25 -6.25 2,253 13,406 -85
Mar09 081016 643.50 643.50 627.00 635.50 -8.00 1,394 12,249 +219
May09 081016 654.00 654.00 635.00 643.50 -11.00 355 4,324 -145
Jul09 081016 656.25 658.75 642.25 649.00 -10.25 202 1,335 -15
Sep09 081016 662.75 664.00 648.00 651.75 -11.00 169 2,815 +32
Total Volume and Open Interest 4,527 35,785 -32
Oats(CBOT)
Dec08 081016 283.50 286.25 271.00 280.50 -3.50 594 8,780 -180
Mar09 081016 300.00 300.00 288.50 297.00 -3.50 141 2,710 -96
May09 081016 312.75 312.75 306.75 308.50 -3.50 162 1,766 +42
Jul09 081016 320.00 323.50 320.00 320.00 -3.50 32 412 +14
Total Volume and Open Interest 1,038 15,477 -156
Rough Rice(CBOT)
Nov08 081016 15.35 15.60 14.85 15.41 +0.06 547 3,321 -173
Jan09 081016 15.68 15.76 15.24 15.74 +0.06 275 3,103 +33
Mar09 081016 15.60 16.06 15.50 16.06 +0.06 154 934 +73
May09 081016 15.94 16.39 15.94 16.39 +0.06 0 453 +0
Total Volume and Open Interest 979 7,987 -66
Live Cattle(CME)
Oct08 081016 89.100 90.100 87.800 89.450 +0.220 4,445 10,513 -1,749
Dec08 081016 90.000 91.800 89.050 90.830 unch 21,073 116,276 -2,770
Feb09 081016 90.535 92.500 89.950 91.550 -0.030 6,518 52,763 -1,317
Apr09 081016 91.400 92.930 90.830 92.200 -0.150 3,298 25,608 -93
Jun09 081016 88.200 90.100 88.200 89.350 -0.435 1,132 14,186 +82
Aug09 081016 89.600 90.900 89.600 90.230 -0.320 813 4,325 +580
Total Volume and Open Interest 37,536 226,082 -5,227
Feeder Cattle(CME)
Oct08 081016 95.680 97.350 95.680 96.800 +0.400 728 2,314 -319
Nov08 081016 94.750 97.300 94.350 96.730 +0.900 2,019 6,933 -248
Jan09 081016 94.635 97.200 94.450 96.635 +1.000 1,356 11,196 +278
Mar09 081016 96.950 98.400 96.950 98.250 +1.170 135 1,318 +10
Apr09 081016 98.400 98.700 97.900 98.700 +0.900 65 542 -1
May09 081016 99.000 99.850 98.535 99.800 +1.050 32 712 +13
Aug09 081016 100.050 101.500 99.750 100.600 +0.400 9 146 +0
Total Volume and Open Interest 4,344 23,186 -267
Lean Hogs(CME)
Dec08 081016 56.500 57.000 55.900 55.975 -2.100 14,030 83,342 -1,743
Feb09 081016 63.000 63.430 62.100 62.450 -1.550 3,915 32,728 -244
Apr09 081016 68.250 68.885 67.350 68.035 -1.850 1,243 25,955 -35
May09 081016 74.500 75.100 74.000 74.750 -1.550 9 1,123 -2
Jun09 081016 77.285 78.000 76.350 77.250 -1.600 550 16,423 -28
Jul09 081016 75.785 76.330 74.650 75.550 -1.700 86 2,140 -16
Aug09 081016 73.900 74.200 72.650 72.900 -1.800 86 1,842 -16
Oct09 081016 67.500 67.850 66.700 67.200 -1.380 22 836 +15
Total Volume and Open Interest 19,949 164,821 -2,069
Class III Milk(CME)
Oct08 081016 16.90 16.95 16.84 16.90 unch 33 4,223 +0
Nov08 081016 15.93 16.07 15.93 15.96 +0.01 87 4,830 +4
Dec08 081016 15.46 15.50 15.36 15.37 -0.08 214 5,066 +82
Jan09 081016 15.04 15.12 14.98 15.05 -0.14 118 3,075 +34
Feb09 081016 15.03 15.14 14.98 15.04 -0.14 172 2,689 +58
Total Volume and Open Interest 1,337 36,610 +532
Cocoa(ICE)
Dec08 081016 2180 2181 2093 2124 -77 7,801 50,256 +450
Mar09 081016 2200 2210 2129 2156 -76 3,016 31,250 -97
May09 081016 2241 2241 2150 2179 -74 1,053 15,202 +415
Jul09 081016 2250 2250 2168 2197 -73 331 6,110 +31
Sep09 081016 2250 2250 2200 2210 -76 86 2,921 +51
Dec09 081016 2219 2222 2219 2219 -73 148 6,859 +39
Mar10 081016 2221 2221 2221 2221 -71 211 2,373 +125
Total Volume and Open Interest 12,647 116,789 +1,015
Coffee "C"(ICE)
Dec08 081016 112.00 115.55 111.45 112.95 -0.30 8,906 76,001 -1,772
Mar09 081016 118.00 120.45 116.40 117.85 -0.30 2,033 30,756 +34
May09 081016 121.35 122.80 119.60 121.05 -0.20 837 14,367 +155
Jul09 081016 124.00 124.55 123.00 123.95 -0.10 202 3,583 -10
Sep09 081016 126.05 127.30 125.70 126.50 -0.10 186 2,009 +49
Dec09 081016 129.35 130.90 129.35 129.85 -0.05 36 2,570 +25
Total Volume and Open Interest 12,220 130,683 -1,515
Orange Juice(ICE)
Nov08 081016 78.00 81.70 77.95 80.15 +0.95 1,855 12,644 -653
Jan09 081016 82.30 85.50 81.90 83.95 +1.00 1,798 11,406 +599
Mar09 081016 86.35 88.25 85.90 87.85 +1.00 89 5,792 +4
May09 081016 90.10 92.25 89.90 91.60 +0.75 35 1,580 +22
Jul09 081016 93.90 95.25 93.90 95.25 +0.70 4 409 +4
Sep09 081016 99.15 99.15 99.15 99.15 +0.70 0 102 +0
Total Volume and Open Interest 3,781 32,269 -24
Sugar #11(ICE)
Mar09 081016 11.18 11.39 10.91 11.16 -0.02 33,199 306,090 -4,999
May09 081016 11.39 11.62 11.15 11.40 -0.01 6,714 96,994 +532
Jul09 081016 11.47 11.71 11.28 11.51 +0.02 7,316 106,481 +996
Oct09 081016 11.86 12.06 11.67 11.87 -0.01 1,895 67,424 +328
Mar10 081016 12.36 12.53 12.18 12.33 -0.05 1,453 46,172 +193
Total Volume and Open Interest 53,536 671,737 -2,660
London Cocoa(LCE)
Dec08 081016 1301 1303 1257 1272 -37 5,734 75,864 -1,964
Mar09 081016 1337 1337 1288 1302 -39 6,402 64,517 -28
May09 081016 1349 1349 1301 1314 -39 2,667 27,777 +524
Jul09 081016 1351 1351 1312 1326 -38 1,288 10,175 +868
Sep09 081016 1325 1342 1324 1337 -39 343 6,823 +306
Dec09 081016 1351 1353 1340 1348 -41 30 2,836 +20
Mar10 081016 1357 1357 1357 1357 -41 0 257 +0
Total Volume and Open Interest 10,450 195,397 +0
London Sugar(LCE)
Dec08 081016 325.60 327.80 316.60 319.80 -6.80 2,562 15,058 -521
Mar09 081016 332.40 334.00 324.00 328.20 -4.90 1,958 22,944 -214
May09 081016 336.50 336.90 331.00 333.10 -4.20 105 6,907 -7
Aug09 081016 341.00 342.20 337.30 337.30 -4.10 95 5,929 -42
Oct09 081016 347.00 348.10 343.00 343.20 -4.10 13 3,065 -5
Total Volume and Open Interest 4,733 54,906 -789
Cotton(ICE)
Dec08 081016 47.30 49.94 45.66 49.57 +2.03 11,514 100,847 -4,587
Mar09 081016 51.90 53.75 49.80 53.39 +1.51 2,393 39,246 -123
May09 081016 53.50 55.20 52.17 55.14 +1.51 343 7,397 +68
Jul09 081016 55.39 56.98 53.95 56.98 +1.59 684 10,857 -132
Oct09 081016 57.34 58.98 57.19 58.98 +0.96 1 119 +1
Dec09 081016 58.58 61.03 57.65 60.88 +1.30 467 9,927 +4
Total Volume and Open Interest 15,428 170,795 -4,765
Lumber(CME)
Nov08 081016 192.2 197.0 191.2 195.3 +4.8 406 2,982 -76
Jan09 081016 204.5 208.9 203.4 206.7 +2.2 675 4,709 -115
Mar09 081016 218.4 220.2 216.0 217.0 -0.7 201 881 +33
May09 081016 235.0 235.1 233.0 235.0 -0.5 27 251 +12
Total Volume and Open Interest 1,312 8,943 -144
Crude Oil(NYM)
Nov08 081016 73.60 74.50 68.57 69.85 -4.69 221,136 98,074 -8,846
Dec08 081016 73.82 74.83 68.92 70.26 -4.62 154,570 315,084 +3,978
Jan09 081016 74.25 75.16 69.40 70.69 -4.55 33,523 86,182 +1,799
Feb09 081016 74.66 75.40 70.29 71.14 -4.57 10,027 33,442 +1,204
Mar09 081016 75.15 75.82 70.86 71.62 -4.57 8,102 32,442 +657
Apr09 081016 75.57 76.35 71.33 72.10 -4.57 4,186 20,738 -203
May09 081016 75.09 76.29 72.58 72.58 -4.57 2,337 16,504 +359
Jun09 081016 76.50 77.29 72.50 73.06 -4.57 11,474 71,463 +982
Jul09 081016 76.53 77.10 73.55 73.55 -4.54 3,729 18,205 -354
Aug09 081016 74.96 74.96 74.04 74.04 -4.49 679 10,270 -92
Sep09 081016 78.00 78.00 74.53 74.53 -4.43 3,310 14,160 -866
Oct09 081016 75.41 75.41 75.03 75.03 -4.36 601 8,311 -324
Nov09 081016 76.10 76.10 75.54 75.54 -4.26 627 6,247 +99
Dec09 081016 79.25 80.23 75.48 76.05 -4.17 18,772 95,194 +2,266
Jan10 081016 78.96 78.96 76.40 76.53 -4.08 149 12,395 +79
Feb10 081016 77.61 77.61 76.99 76.99 -3.99 7 5,047 +3
Total Volume and Open Interest 484,313 1,092,009 +1,758
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081016 73.500 74.500 68.575 69.850 -4.700 14,609 7,881 -254
Dec08 081016 73.650 74.800 68.950 70.250 -4.625 2,317 4,430 +385
Jan09 081016 74.175 74.875 70.375 70.700 -4.550 84 702 +3
Feb09 081016 72.000 72.000 71.150 71.150 -4.550 4 361 +0
Mar09 081016 71.625 71.625 71.625 71.625 -4.575 1 8 +1
Apr09 081016 72.100 72.100 72.100 72.100 -4.575 2 0 +0
May09 081016 72.575 72.575 72.575 72.575 -4.575      
Jun09 081016 73.050 73.050 73.050 73.050 -4.575 0 1 +0
Jul09 081016 73.550 73.550 73.550 73.550 -4.550      
Total Volume and Open Interest 17,018 13,471 +135
Heating Oil(NYM)
Nov08 081016 218.48 218.85 205.10 208.73 -10.32 25,080 26,776 -2,615
Dec08 081016 220.10 221.31 207.48 211.08 -10.62 13,344 47,859 +1,241
Jan09 081016 221.21 224.50 210.87 214.38 -10.77 6,972 32,066 -513
Feb09 081016 224.30 226.55 214.70 216.53 -10.92 3,074 14,481 +72
Mar09 081016 225.91 227.64 214.33 217.73 -11.02 1,957 13,261 +221
Apr09 081016 228.20 228.20 216.63 218.13 -10.97 1,246 6,086 +143
May09 081016 226.98 228.88 217.40 218.68 -10.92 1,124 6,518 +305
Jun09 081016 228.75 230.00 216.00 219.68 -10.92 2,639 19,129 +56
Jul09 081016 225.00 230.70 221.00 221.53 -10.87 370 3,341 -123
Aug09 081016 233.98 233.98 221.90 223.73 -10.77 76 2,525 +13
Sep09 081016 235.59 236.00 225.00 226.23 -10.72 148 3,438 +40
Oct09 081016 237.50 238.00 227.95 228.53 -10.72 58 1,243 +20
Total Volume and Open Interest 56,960 211,795 -953
Gasoline(NYMEX)
Nov08 081016 175.50 175.50 159.64 162.20 -16.02 32,254 31,974 -2,307
Dec08 081016 173.34 173.34 158.34 160.76 -15.36 20,509 56,580 +839
Jan09 081016 174.00 174.75 161.14 163.31 -14.41 6,871 21,568 +427
Feb09 081016 175.00 177.37 165.09 166.16 -13.81 1,759 7,586 +258
Mar09 081016 178.50 179.14 166.76 169.01 -13.46 1,008 6,738 -48
Apr09 081016 194.14 195.00 184.25 185.31 -12.71 951 10,214 -75
May09 081016 193.10 193.10 186.71 186.71 -12.51 517 4,958 +60
Jun09 081016 191.30 191.30 187.26 187.51 -12.36 549 5,231 -56
Jul09 081016 191.20 196.75 186.50 187.71 -12.11 6 1,207 +0
Aug09 081016 191.30 191.30 187.41 187.41 -11.81 6 1,246 +1
Total Volume and Open Interest 65,249 161,124 -1,204
e-miNY RBOB Gasoline(NYM)
Nov08 081016 162.20 162.20 162.20 162.20 -16.02      
Dec08 081016 160.76 160.76 160.76 160.76 -15.36      
Jan09 081016 163.31 163.31 163.31 163.31 -14.41      
Feb09 081016 166.16 166.16 166.16 166.16 -13.81      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081016 6.521 6.842 6.436 6.703 +0.111 44,830 70,232 -4,488
Dec08 081016 6.839 7.079 6.715 6.972 +0.093 22,516 76,475 -11,526
Jan09 081016 7.080 7.320 6.973 7.215 +0.079 10,632 112,804 -330
Feb09 081016 7.100 7.338 7.060 7.270 +0.079 2,863 41,849 +313
Mar09 081016 7.033 7.256 7.020 7.155 +0.069 4,781 75,976 -146
Apr09 081016 6.890 7.072 6.890 7.010 +0.049 5,945 68,811 +365
May09 081016 6.970 7.105 6.964 7.042 +0.039 1,525 48,687 +333
Jun09 081016 7.076 7.220 7.076 7.137 +0.026 966 21,651 -7
Jul09 081016 7.200 7.310 7.200 7.247 +0.013 622 20,298 +90
Aug09 081016 7.276 7.380 7.276 7.330 +0.004 1,339 19,032 -97
Sep09 081016 7.320 7.410 7.311 7.360 +0.004 500 17,159 -29
Oct09 081016 7.419 7.496 7.390 7.440 +0.004 2,216 32,675 +353
Nov09 081016 7.711 7.798 7.711 7.740 -0.011 471 16,782 -33
Dec09 081016 8.030 8.161 8.030 8.090 -0.016 833 24,948 +0
Jan10 081016 8.290 8.365 8.250 8.315 -0.016 1,421 16,989 -58
Feb10 081016 8.290 8.369 8.289 8.315 -0.016 369 8,967 +104
Total Volume and Open Interest 105,107 875,517 -13,759
Brent Crude Oil(ICE)
Dec08 081016 71.52 72.16 66.37 67.84 -4.74 143,045 120,750 +4,734
Jan09 081016 72.87 73.81 68.12 69.53 -4.79 43,379 93,242 +1,448
Feb09 081016 73.43 75.07 69.62 70.97 -4.81 19,336 36,759 -759
Mar09 081016 74.69 76.23 70.85 72.16 -4.85 8,553 24,391 +758
Apr09 081016 75.75 77.16 71.90 73.16 -4.86 4,327 17,193 +153
May09 081016 76.64 77.97 73.45 74.02 -4.83 4,096 15,803 +808
Jun09 081016 77.43 78.72 73.62 74.76 -4.79 7,265 34,457 +209
Jul09 081016 77.50 79.47 75.32 75.48 -4.78 3,046 11,267 +71
Aug09 081016 78.00 78.00 76.19 76.19 -4.75 811 8,271 +297
Sep09 081016 78.70 78.70 76.79 76.79 -4.70 313 7,558 +78
Oct09 081016 77.32 77.32 77.32 77.32 -4.60 183 5,277 +26
Nov09 081016 79.60 79.60 77.82 77.82 -4.51 915 7,481 +257
Dec09 081016 80.75 82.18 77.45 78.32 -4.43 9,800 58,652 +92
Jan10 081016 78.91 78.91 78.91 78.91 -4.32 324 7,021 +150
Total Volume and Open Interest 311,636 535,724 -2,433
Gas Oil(ICE)
Nov08 081016 698.00 704.50 663.75 674.50 -30.25 47,195 60,553 -3,178
Dec08 081016 695.75 706.00 666.25 676.50 -32.75 38,178 67,024 +3,814
Jan09 081016 705.50 714.00 675.50 685.25 -33.50 10,997 44,420 +66
Feb09 081016 713.25 722.50 684.25 694.00 -34.00 4,883 22,187 +636
Mar09 081016 721.50 729.00 691.25 701.00 -34.25 2,442 13,938 +133
Apr09 081016 728.25 735.00 702.50 707.50 -34.00 1,632 12,865 +194
May09 081016 735.00 741.00 709.25 714.00 -33.75 1,165 13,568 -158
Jun09 081016 730.00 747.00 712.25 720.50 -33.75 2,182 34,665 -419
Jul09 081016 734.75 754.50 730.00 730.00 -33.75 816 7,625 -124
Aug09 081016 755.00 763.50 739.25 739.25 -34.00 403 6,647 -166
Total Volume and Open Interest 102,969 350,718 -3,108
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081016 1.670 1.690 1.670 1.675 -0.027 16 317 +4
Dec08 081016 1.630 1.680 1.630 1.651 -0.046 10 373 +0
Jan09 081016 1.695 1.695 1.660 1.665 -0.030 10 300 +6
Feb09 081016 1.690 1.690 1.690 1.690 unch 9 228 -6
Mar09 081016 1.670 1.680 1.670 1.680 -0.042 0 202 +0
Apr09 081016 1.690 1.690 1.690 1.690 -0.020 20 216 +8
May09 081016 1.700 1.700 1.690 1.690 -0.016 21 152 -11
Total Volume and Open Interest 124 2,791 -7
WTI Crude Oil(ICE)
Nov08 081016 73.36 74.50 68.58 69.85 -4.69 74,450 44,335 -4,861
Dec08 081016 73.55 74.82 68.92 70.26 -4.62 78,993 123,339 +5,739
Jan09 081016 73.95 75.17 69.42 70.69 -4.55 14,000 40,765 +1,357
Feb09 081016 73.49 75.59 69.96 71.14 -4.57 3,778 20,951 -182
Mar09 081016 73.10 75.68 70.46 71.62 -4.57 2,372 12,540 +286
Apr09 081016 73.58 75.99 70.98 72.10 -4.57 930 9,087 -70
May09 081016 74.08 76.46 71.52 72.58 -4.57 855 5,011 +33
Jun09 081016 75.74 77.07 72.11 73.06 -4.57 2,880 34,791 -1,719
Jul09 081016 77.31 77.31 73.48 73.55 -4.54 318 3,619 +18
Aug09 081016 74.25 74.25 74.04 74.04 -4.49 97 2,058 +11
Sep09 081016 74.75 74.80 74.53 74.53 -4.43 48 6,368 -2
Oct09 081016 75.20 75.20 75.03 75.03 -4.36 6 1,483 +3
Nov09 081016 75.54 75.54 75.54 75.54 -4.26 475 5,101 -2
Dec09 081016 79.15 80.21 75.43 76.05 -4.17 7,774 74,214 -1,891
Jan10 081016 76.53 76.53 76.53 76.53 -4.08 75 4,705 +0
Feb10 081016 76.99 76.99 76.99 76.99 -3.99 0 3,093 +0
Total Volume and Open Interest 190,213 502,149 -1,394
US Dollar Index(ICE)
Dec08 081016 82.625 83.100 82.315 82.780 +0.435 5,989 44,073 -117
Mar09 081016 83.320 83.485 82.725 83.095 +0.535 25 2,240 +4
Jun09 081016 83.370 83.370 83.370 83.370 +0.535 0 179 +0
Total Volume and Open Interest 6,014 46,492 -113
Australian Dollar(CME)
Dec08 081016 65.32 68.96 65.05 67.60 +0.49 28,459 46,716 +111
Mar09 081016 65.70 68.64 65.62 67.43 +0.49 13 752 +8
Jun09 081016 67.16 67.16 66.67 67.16 +0.49 0 4 +0
Total Volume and Open Interest 28,472 47,503 +119
British Pound(CME)
Dec08 081016 171.40 173.24 171.08 172.63 -0.26 53,481 99,790 +1,516
Mar09 081016 171.88 172.45 170.68 172.04 -0.26 610 2,210 +299
Jun09 081016 171.39 171.70 170.48 171.39 -0.26 0 885 +0
Total Volume and Open Interest 54,091 102,890 +1,815
Canadian Dollar(CME)
Dec08 081016 84.17 84.95 83.49 84.25 -0.15 35,813 93,536 +2,113
Mar09 081016 84.20 84.97 83.70 84.44 -0.15 191 3,242 +56
Jun09 081016 84.28 84.90 83.79 84.53 -0.15 23 1,536 -9
Sep09 081016 84.37 84.90 83.91 84.54 -0.15 11 1,630 -10
Total Volume and Open Interest 36,039 100,415 +2,151
Japanese Yen(CME)
Dec08 081016 100.71 101.21 98.85 99.48 -0.31 136,750 127,866 -242
Mar09 081016 101.80 101.80 99.85 100.27 -0.23 17 1,311 +14
Jun09 081016 100.74 102.14 100.34 100.74 -0.23 0 3,484 +0
Total Volume and Open Interest 136,767 132,665 -228
Swiss Franc(CME)
Dec08 081016 88.45 88.83 87.00 88.13 -0.11 36,832 37,173 -369
Mar09 081016 87.60 88.97 87.58 88.29 -0.11 1 400 -1
Jun09 081016 88.42 88.92 87.73 88.42 -0.11 0 294 +0
Total Volume and Open Interest 36,833 37,873 -370
EuroFX(CME)
Dec08 081016 134.65 135.33 133.41 134.26 -0.85 174,289 153,896 +302
Mar09 081016 134.51 135.15 133.35 134.10 -0.88 3,174 22,786 +1,283
Jun09 081016 133.30 134.79 133.30 133.89 -0.90 0 388 +0
Total Volume and Open Interest 177,463 177,306 +1,585
Mexican Peso(CME)
Nov08 081016 755.5 775.2 755.5 755.5 -19.8      
Dec08 081016 737.5 766.5 725.8 752.5 -19.8 5,209 44,452 -90
Total Volume and Open Interest 5,209 44,856 -90
Brazilian Real(CME)
Nov08 081016 458.80 460.40 458.80 458.80 -1.60 0 2 +0
Dec08 081016 443.00 455.20 443.00 455.20 -2.10 645 1,860 +635
Jan09 081016 453.40 454.60 453.40 453.40 -1.20      
Feb09 081016 451.40 452.30 451.40 451.40 -0.90      
Total Volume and Open Interest 645 2,409 +635
30-Year T-Bonds(CBOT)
Dec08 081016 114~220 114~300 113~110 114~130 +0~050 205,708 748,691 +2,978
Mar09 081016 112~250 113~060 112~230 113~030 +0~050 145 1,494 +11
Jun09 081016 112~030 112~030 111~300 112~030 +0~050 0 12 +0
Total Volume and Open Interest 205,853 750,200 +2,989
10-Year T-Notes(CBOT)
Dec08 081016 112~130 112~250 111~125 112~095 +0~105 594,258 1,424,438 +8,617
Mar09 081016 110~250 110~250 110~135 110~195 +0~060 110 201 +55
Jun09 081016 109~195 109~195 109~135 109~195 +0~060      
Total Volume and Open Interest 594,368 1,424,639 +8,672
5-Year T-Notes(CBOT)
Dec08 081016 112~005 112~074 111~110 112~068 +0~059 380,726 0 +0
Mar09 081016 111~064 111~064 111~010 111~064 +0~054 1 1 +1
Jun09 081016 111~064 111~064 111~010 111~064 +0~054      
Total Volume and Open Interest 395,541 1,384,981 -10,931
2 Year T-Notes(CBOT)
Dec08 081016 107~043 107~057 107~004 107~045 +0~020 179,222 755,468 +14,520
Mar09 081016 107~045 107~045 107~025 107~045 +0~020      
Jun09 081016 107~045 107~045 107~025 107~045 +0~020      
Total Volume and Open Interest 179,222 755,468 +14,520
Eurodollars(CME)
Dec08 081016 97.275 97.315 97.215 97.265 -0.005 240,106 1,639,938 -18,702
Mar09 081016 97.720 97.740 97.600 97.635 -0.035 225,750 1,237,042 -23,275
Jun09 081016 97.730 97.760 97.600 97.680 +0.020 221,052 981,894 +983
Sep09 081016 97.575 97.660 97.450 97.605 +0.090 237,561 901,498 +4,927
Dec09 081016 97.275 97.400 97.130 97.340 +0.150 229,672 742,427 +8,158
Mar10 081016 97.035 97.200 96.915 97.140 +0.185 196,473 547,626 +3,722
Jun10 081016 96.655 96.820 96.530 96.760 +0.190 145,120 344,740 +3,576
Sep10 081016 96.245 96.390 96.120 96.345 +0.185 121,432 300,076 +5,898
Dec10 081016 95.755 95.895 95.655 95.860 +0.170 55,172 219,899 +1,576
Mar11 081016 95.500 95.600 95.390 95.570 +0.130 56,792 189,232 +7,255
Jun11 081016 95.290 95.360 95.175 95.340 +0.110 43,519 186,986 +6,069
Sep11 081016 95.200 95.235 95.070 95.215 +0.090 41,033 128,050 +6,681
Dec11 081016 95.155 95.165 95.015 95.145 +0.080 14,623 107,429 +258
Mar12 081016 95.130 95.185 95.020 95.150 +0.085 22,562 98,385 -152
Jun12 081016 95.025 95.115 94.950 95.080 +0.075 10,181 71,463 -857
Sep12 081016 95.005 95.060 94.895 95.010 +0.065 15,684 55,273 -149
Dec12 081016 94.895 94.950 94.780 94.895 +0.065 5,974 60,408 +898
Mar13 081016 94.900 94.900 94.745 94.860 +0.065 7,841 47,069 -75
Total Volume and Open Interest 1,941,324 8,115,891 +19,517
30 Day Federal Funds(CBOT)
Oct08 081016 98.810 98.812 98.775 98.787 +0.020 7,819 103,845 +573
Nov08 081016 98.870 98.895 98.830 98.865 +0.015 22,768 122,398 +664
Dec08 081016 98.925 98.935 98.895 98.900 unch 12,629 82,547 +377
Jan09 081016 98.940 98.965 98.885 98.910 -0.005 13,871 65,410 -624
Feb09 081016 98.925 98.935 98.850 98.880 unch 11,448 72,611 +2,531
Mar09 081016 98.910 98.915 98.820 98.840 -0.020 5,239 37,838 +1,084
Total Volume and Open Interest 82,633 562,714 +7,406
30 Day Fed Funds(e-CBOT)
Oct08 081016 98.810 98.812 98.775 98.785 -0.012 7,774 103,845 +573
Nov08 081016 98.870 98.895 98.830 98.865 +0.005 22,678 122,398 +664
Dec08 081016 98.925 98.935 98.880 98.895 -0.020 12,589 82,547 +377
Jan09 081016 98.940 98.965 98.885 98.900 -0.020 13,866 65,410 -624
Feb09 081016 98.925 98.935 98.850 98.880 -0.010 11,323 72,611 +2,531
Mar09 081016 98.910 98.915 98.820 98.840 -0.055 5,239 37,838 +1,084
Total Volume and Open Interest 82,328 562,214 +7,781
3-Mth Euro-Yen(CME)
Dec08 081016 99.190 99.190 99.175 99.190 unch 0 3,510 +0
Mar09 081016 99.230 99.230 99.230 99.230 unch 0 4,708 +0
Jun09 081016 99.245 99.245 99.245 99.245 +0.010 0 480 +0
Sep09 081016 99.180 99.180 99.180 99.180 unch 0 510 +0
Dec09 081016 99.115 99.115 99.115 99.115 unch 0 100 +0
Mar10 081016 99.005 99.005 99.005 99.005 unch      
Jun10 081016 98.955 98.955 98.955 98.955 unch      
Sep10 081016 98.910 98.910 98.910 98.910 unch      
Dec10 081016 99.005 99.005 99.005 99.005 +0.015      
Mar11 081016 99.005 99.005 99.005 99.005 +0.015      
Total Volume and Open Interest 0 9,308 +0
3-Mth Euro-Yen(SGX)
Dec08 081016 99.18 99.19 99.17 99.19 +0.01 201 22,513 -1
Mar09 081016 99.23 99.24 99.21 99.24 +0.01 4 11,050 +0
Jun09 081016 99.23 99.25 99.21 99.25 +0.01 2 6,302 +2
Sep09 081016 99.19 99.21 99.18 99.18 +0.01 20 2,860 +20
Dec09 081016 99.11 99.11 99.11 99.11 +0.01 0 866 +0
Mar10 081016 99.00 99.00 99.00 99.00 +0.01 0 530 +0
Jun10 081016 98.96 98.96 98.96 98.96 +0.01 0 500 +0
Sep10 081016 98.91 98.91 98.91 98.91 +0.02 0 252 +0
Total Volume and Open Interest 227 48,783 +21
Japanese Gov't Bonds(SGX)
Dec08 081016 136.34 136.37 135.74 135.90 -0.08 1,199 9,891 -188
Mar09 081016 135.90 135.90 135.90 135.90 -0.08      
Jun09 081016 135.90 135.90 135.90 135.90 -0.08      
Total Volume and Open Interest 1,199 9,891 -188
Euro-Bund(EUREX)
Dec08 081016 114.19 114.55 113.67 114.53 +0.55 760,829 1,032,542 +38,020
Mar09 081016 114.68 114.96 114.18 114.96 +0.54 362 3,384 +2
Jun09 081016 115.45 115.45 115.45 115.45 +0.55      
Total Volume and Open Interest 761,191 1,035,926 +38,022
Euro-Bobl(EUREX)
Dec08 081016 110.13 110.59 109.90 110.52 +0.65 462,789 1,055,421 +32,260
Mar09 081016 110.30 110.30 110.30 110.30 +0.49 55 1,024 +0
Jun09 081016 111.03 111.03 111.03 111.03 +0.65      
Total Volume and Open Interest 462,844 1,056,445 +32,260
3-Mth Euribor(EUREX)
Dec08 081016 95.955 96.010 95.955 96.000 +0.145 1,192 19,156 +79
Mar09 081016 96.425 96.520 96.425 96.520 +0.175 363 5,091 +201
Jun09 081016 96.610 96.685 96.610 96.685 +0.180 48 2,561 -26
Total Volume and Open Interest 1,890 34,542 +156
Long Gilt(LIFFE)
Dec08 081016 110~06 110~11 109~06 109~29 -0~01 76,420 302,291 -1,742
Mar09 081016 112~16 112~16 112~16 112~16 -0~01      
Total Volume and Open Interest 76,420 302,291 -1,742
3-Mth Short Sterling(LIFFE)
Dec08 081016 95.06 95.17 95.06 95.14 +0.15 59,961 445,194 -5,057
Mar09 081016 95.94 96.03 95.93 96.00 +0.14 43,472 410,047 +3,096
Jun09 081016 96.18 96.28 96.18 96.26 +0.12 43,523 289,365 +930
Sep09 081016 96.14 96.21 96.12 96.19 +0.12 39,753 211,661 -6,915
Dec09 081016 95.85 95.93 95.83 95.92 +0.10 26,400 228,192 -6,355
Mar10 081016 95.65 95.72 95.60 95.69 +0.08 22,813 159,187 +3,797
Total Volume and Open Interest 253,801 1,936,381 -6,722
3-Mth Euribor(LIFFE)
Dec08 081016 95.935 96.040 95.930 96.000 +0.155 226,072 698,688 +4,278
Mar09 081016 96.430 96.535 96.380 96.525 +0.180 156,470 560,176 -838
Jun09 081016 96.590 96.710 96.555 96.690 +0.185 128,559 402,353 -1,473
Total Volume and Open Interest 887,472 3,123,209 +19,169
3-Mth Aus T-Bills(SFE)
Dec08 081016 95.26 95.50 95.22 95.45 +0.18 17,009 712,348 -308
Mar09 081016 95.46 95.70 95.42 95.64 +0.19 14,321 322,303 +5,463
Jun09 081016 95.27 95.52 95.24 95.47 +0.22 8,018 193,665 -2,695
Sep09 081016 94.90 95.18 94.87 95.14 +0.25 7,571 128,975 +572
Dec09 081016 94.59 94.84 94.52 94.80 +0.26 5,502 80,658 -1,737
Mar10 081016 94.29 94.58 94.29 94.52 +0.22 2,504 34,848 +1,343
Jun10 081016 94.14 94.42 94.14 94.33 +0.18 1,620 28,142 +359
Sep10 081016 94.05 94.26 94.00 94.19 +0.18 472 14,363 -587
Dec10 081016 94.06 94.06 94.06 94.06 +0.18 8 3,032 +8
Mar11 081016 94.00 94.00 93.96 93.96 +0.16 10 890 +10
Total Volume and Open Interest 57,035 1,520,223 +2,428
10-Year Aus T-Bonds(SFE)
Dec08 081016 94.63 94.80 94.58 94.73 +0.11 34,525 529,705 +19,798
Mar09 081016 94.73 94.73 94.73 94.73 +0.11      
Total Volume and Open Interest 34,525 529,705 +19,798
3-Year Aus T-Bonds(SFE)
Dec08 081016 95.29 95.56 95.26 95.50 +0.22 61,357 649,623 -28,409
Mar09 081016 95.50 95.50 95.50 95.50 +0.22      
Total Volume and Open Interest 61,357 649,623 -28,409
Gold(CMX)
Oct08 081016 846.0 846.0 790.0 801.5 -34.0 120 267 +1
Dec08 081016 851.0 852.1 786.7 804.5 -34.5 94,981 201,981 -2,321
Feb09 081016 854.6 854.6 790.0 807.9 -34.6 2,053 20,434 +195
Apr09 081016 855.0 855.0 795.5 810.5 -34.6 427 19,554 +226
Jun09 081016 856.5 856.6 800.9 813.0 -34.7 148 18,594 -100
Aug09 081016 847.5 847.5 815.6 815.6 -34.8 11 15,390 +0
Oct09 081016 818.1 818.1 818.1 818.1 -35.0 0 4,916 +0
Dec09 081016 854.9 856.9 812.3 820.7 -35.2 1,013 13,522 -369
Feb10 081016 823.4 823.4 823.4 823.4 -35.6 0 696 +0
Apr10 081016 826.1 826.1 826.1 826.1 -36.0 0 35 +0
Jun10 081016 829.2 829.2 829.2 829.2 -36.4 0 5,074 +0
Aug10 081016 832.9 832.9 832.9 832.9 -36.9      
Total Volume and Open Interest 100,027 321,411 -2,085
Silver(CMX)
Dec08 081016 1033.0 1036.5 925.0 963.5 -54.5 24,071 59,867 +1,796
Mar09 081016 1020.0 1032.0 933.0 969.0 -55.0 628 13,122 +121
May09 081016 1000.0 1011.0 941.5 971.8 -55.3 7 5,134 -8
Jul09 081016 980.0 984.5 974.5 974.5 -55.8 4 6,484 -2
Sep09 081016 986.5 986.5 977.3 977.3 -56.2 0 2,641 +0
Dec09 081016 1048.0 1048.0 942.0 981.5 -56.8 1,321 3,789 -817
Mar10 081016 986.9 986.9 986.9 986.9 -57.7 0 394 +0
Total Volume and Open Interest 26,277 99,738 +1,142
Platinum(NYMEX)
Oct08 081016 909.5 912.0 882.8 882.8 -83.9 1 384 +0
Jan09 081016 971.2 982.0 852.0 891.3 -83.9 1,243 14,526 -117
Apr09 081016 939.0 939.0 886.5 899.8 -81.1 11 218 +5
Total Volume and Open Interest 1,255 15,128 -112
Palladium(NYMEX)
Dec08 081016 194.05 195.00 165.05 173.10 -22.50 596 14,718 -50
Mar09 081016 192.95 192.95 168.00 175.55 -21.90 10 301 +5
Jun09 081016 177.55 177.55 177.55 177.55 -21.90 0 10 +0
Total Volume and Open Interest 606 15,029 -45
Copper(CMX)
Dec08 081016 215.95 221.85 204.05 208.55 -12.50 13,417 48,270 +789
Mar09 081016 215.20 221.55 206.75 209.40 -12.45 1,636 17,206 +278
May09 081016 218.90 218.90 209.00 210.80 -12.20 146 2,208 +17
Jul09 081016 214.00 216.85 210.70 211.90 -12.00 64 1,373 +31
Sep09 081016 218.65 218.65 212.65 212.65 -11.90 36 1,184 +16
Total Volume and Open Interest 16,122 81,861 +1,191
DJIA Index(CBOT)
Dec08 081016 8509 9000 8200 8966 +462 4,606 26,786 +607
Mar09 081016 8426 8980 8426 8963 +462 1 117 -1
Jun09 081016 8971 8971 8509 8971 +462      
Sep09 081016 8977 8977 8515 8977 +462      
Total Volume and Open Interest 4,607 26,903 +606
E-mini DJIA Index(CBOT)
Dec08 081016 8511 9006 8190 8966 +462 306,168 98,488 -5,516
Mar09 081016 8469 8993 8200 8963 +462 95 498 -6
Jun09 081016 8590 8971 8590 8971 +462 0 510 -3
Sep09 081016 8516 8977 8516 8977 +462      
Total Volume and Open Interest 306,263 99,496 -5,525
S & P 500(CME)
Dec08 081016 903.60 950.00 865.50 941.00 +37.70 70,780 633,845 -2,043
Mar09 081016 891.00 948.50 871.50 941.10 +37.60 639 5,792 +245
Jun09 081016 941.90 949.30 872.30 941.90 +37.60 530 3,757 +25
Sep09 081016 940.40 947.80 870.80 940.40 +37.60 0 768 +0
Total Volume and Open Interest 71,949 644,177 -1,773
S & P 500 E-Mini(Globex)
Dec08 081016 903.50 950.00 865.25 941.00 +37.75 3,831,280 3,131,194 +14,856
Mar09 081016 898.50 949.75 865.50 941.00 +37.50 8,768 67,513 +4,101
Total Volume and Open Interest 3,840,048 3,204,165 +18,956
NASDAQ 100(CME)
Dec08 081016 1231.50 1330.00 1190.00 1323.00 +94.00 6,285 27,566 +1,438
Mar09 081016 1328.50 1328.50 1323.80 1328.50 +94.70 0 9 -1
Jun09 081016 1332.30 1332.30 1327.50 1332.30 +94.80 0 5 +0
Total Volume and Open Interest 6,285 27,580 +1,437
NASDAQ 100 E-Mini(Globex)
Dec08 081016 1234.00 1330.80 1191.30 1323.00 +94.00 559,282 389,864 +5,539
Mar09 081016 1220.30 1333.50 1198.00 1328.50 +94.70 38 437 +7
Total Volume and Open Interest 559,320 390,301 +5,546
S & P Midcap 400(CME)
Dec08 081016 520.00 557.00 508.00 551.00 +22.80 34 7,091 +19
Mar09 081016 558.30 560.50 558.30 558.30 +22.80      
Jun09 081016 563.30 565.50 563.30 563.30 +22.80      
Total Volume and Open Interest 34 7,091 +19
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 081016 8700 8805 8160 8805 +340 19,987 63,948 -1,610
Mar09 081016 8890 8890 8885 8890 +340 0 3 +0
Total Volume and Open Interest 19,987 63,951 -1,610
Nikkei 225(SGX)
Dec08 081016 8250 8740 8230 8290 -1170 153,829 247,892 -15,383
Mar09 081016 8525 8755 8265 8470 -1090 654 953 -59
Jun09 081016 8385 8385 8385 8385 -1095 0 168 +0
Total Volume and Open Interest 156,646 249,880 -15,442
CAC 40(EURONEXT)
Oct08 081016 3168.0 3360.5 3112.0 3177.5 -201.5 347,397 677,996 -89,645
Nov08 081016 3198.5 3356.5 3111.0 3174.5 -202.5 180,509 285,675 +154,616
Dec08 081016 3175.5 3337.0 3119.5 3173.0 -199.5 1,905 36,885 -1,079
Total Volume and Open Interest 529,813 1,002,673 +63,882
Hang Seng Index(HKFE)
Oct08 081016 14811 15270 14555 14976 -964 87,341 92,418 +892
Nov08 081016 14890 15253 14553 15042 -908 568 1,284 +156
Dec08 081016 14819 15260 14580 15000 -947 292 3,823 +30
Total Volume and Open Interest 88,223 97,655 +1,072
DAX(EUREX)
Dec08 081016 4555.0 4930.0 4546.5 4618.0 -241.5 272,799 213,289 +3,481
Mar09 081016 4608.0 4938.0 4608.0 4654.0 -245.0 949 10,428 +572
Jun09 081016 4652.5 4873.0 4652.5 4693.5 -251.5 378 1,912 +223
Total Volume and Open Interest 274,126 225,629 +4,276
FT-SE 100(EURONEXT)
Dec08 081016 3904.00 4073.50 3811.00 3845.00 -253.00 205,826 662,093 -4,247
Mar09 081016 3881.00 4061.50 3821.00 3838.00 -255.00 393 8,842 +286
Jun09 081016 3826.50 3826.50 3826.50 3826.50 -255.50 0 25 +0
Total Volume and Open Interest 206,219 670,960 -3,961
SPI 200(SFE)
Dec08 081016 4389.0 4399.0 4013.0 4027.0 -358.0 53,205 315,374 +9,181
Mar09 081016 3999.0 3999.0 3999.0 3999.0 -358.0 217 1,843 +215
Jun09 081016 4011.0 4011.0 4011.0 4011.0 -358.0 292 2,395 +258
Total Volume and Open Interest 53,782 319,898 +9,722
GSCI(CME)
Nov08 081016 482.25 482.50 460.00 466.00 -21.00 259 14,666 +51
Dec08 081016 473.00 493.05 468.00 473.00 -20.00 7 7 +7
Jan09 081016 477.00 497.05 470.00 477.00 -20.00      
Total Volume and Open Interest 266 14,673  
Reuters CCI(ICE)
Nov08 081016 378.00 380.40 378.00 379.00 -10.00 32 903 +2
Jan09 081016 389.00 393.00 388.00 389.00 -9.00 2 406 +1
Feb09 081016 391.00 391.00 391.00 391.00 -9.00 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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy