|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Thu August 07, 2008 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| DJIA Index(CBOT) |
| Sep08 |
080807 |
11533 |
11570 |
11400 |
11439 |
-192 |
2,560 |
30,506 |
+47 |
| Dec08 |
080807 |
11525 |
11525 |
11437 |
11437 |
-194 |
14 |
1,979 |
+0 |
| Mar09 |
080807 |
11453 |
11453 |
11453 |
11453 |
-193 |
0 |
3 |
+0 |
| Jun09 |
080807 |
11467 |
11467 |
11467 |
11467 |
-194 |
|
|
|
| Total Volume and Open Interest |
2,574 |
32,488 |
+324 |
| S & P 500(CME) |
| Sep08 |
080807 |
1277.70 |
1282.50 |
1263.70 |
1267.90 |
-19.80 |
31,513 |
546,456 |
+131 |
| Dec08 |
080807 |
1275.00 |
1284.50 |
1269.50 |
1269.50 |
-20.00 |
128 |
15,635 |
+0 |
| Mar09 |
080807 |
1271.50 |
1271.50 |
1271.50 |
1271.50 |
-20.50 |
35 |
220 |
+0 |
| Jun09 |
080807 |
1274.90 |
1274.90 |
1274.90 |
1274.90 |
-20.30 |
1 |
170 |
+0 |
| Total Volume and Open Interest |
31,677 |
562,504 |
+607 |
| S & P 500 E-Mini(Globex) |
| Sep08 |
080807 |
1268.00 |
1268.50 |
1267.50 |
1268.25 |
-19.50 |
2,002,327 |
2,430,884 |
+16,659 |
| Dec08 |
080806 |
1284.50 |
1293.25 |
1277.50 |
1289.50 |
+5.00 |
2,430 |
57,028 |
-463 |
| Total Volume and Open Interest |
1,523,745 |
2,500,786 |
+34,348 |
| NASDAQ 100(CME) |
| Sep08 |
080807 |
1888.00 |
1908.00 |
1876.00 |
1886.00 |
-10.30 |
3,625 |
30,591 |
+10 |
| Dec08 |
080807 |
1895.50 |
1915.00 |
1894.80 |
1894.80 |
-10.00 |
30 |
31 |
+0 |
| Mar09 |
080807 |
1903.50 |
1903.50 |
1903.50 |
1903.50 |
-10.00 |
12 |
13 |
+0 |
| Total Volume and Open Interest |
3,667 |
30,635 |
-98 |
| NASDAQ 100 E-Mini(Globex) |
| Sep08 |
080807 |
1886.30 |
1889.30 |
1886.30 |
1887.50 |
-8.80 |
408,417 |
303,909 |
-36 |
| Dec08 |
080806 |
1889.00 |
1915.00 |
1865.30 |
1904.80 |
+27.30 |
777 |
4,668 |
+67 |
| Total Volume and Open Interest |
282,866 |
333,375 |
+1,283 |
| S & P Midcap 400(CME) |
| Sep08 |
080806 |
801.00 |
810.00 |
799.00 |
809.60 |
+5.80 |
139 |
5,570 |
-8 |
| Dec08 |
080806 |
811.40 |
811.40 |
810.65 |
811.40 |
+5.75 |
0 |
2 |
+0 |
| Mar09 |
080806 |
818.30 |
818.30 |
817.55 |
818.30 |
+5.75 |
|
|
|
| Total Volume and Open Interest |
408 |
5,580 |
+90 |
| S & P 600(CME) |
| Sep08 |
080806 |
376.40 |
381.40 |
374.80 |
379.90 |
+1.10 |
443 |
3,375 |
+29 |
| Dec08 |
080806 |
383.60 |
383.60 |
383.60 |
383.60 |
+1.10 |
|
|
|
| Total Volume and Open Interest |
443 |
3,375 |
+29 |
| Russell 2000(CME) |
| Sep08 |
080806 |
718.95 |
728.00 |
713.50 |
725.20 |
+4.20 |
441 |
30,823 |
-35 |
| Total Volume and Open Interest |
6,034 |
30,858 |
-103 |
| Russell 2000 E-Mini(Globex) |
| Sep08 |
080807 |
715.60 |
716.00 |
715.40 |
715.80 |
-9.40 |
219,005 |
581,480 |
+0 |
| Dec08 |
080724 |
816.80 |
816.80 |
792.60 |
796.30 |
+156.00 |
|
|
|
| Total Volume and Open Interest |
288,105 |
630,143 |
|
| Nikkei 225(SGX) |
| Sep08 |
080806 |
13210 |
13295 |
13130 |
13250 |
+320 |
76,094 |
210,603 |
+2,811 |
| Dec08 |
080806 |
13120 |
13245 |
13095 |
13205 |
+340 |
69 |
862 |
+67 |
| Mar09 |
080806 |
13215 |
13215 |
13215 |
13215 |
+340 |
|
|
|
| Total Volume and Open Interest |
76,163 |
212,773 |
+3,013 |
| CAC 40(EURONEXT) |
| Aug08 |
080806 |
4442.0 |
4460.5 |
4399.0 |
4453.5 |
+60.0 |
111,714 |
552,511 |
+19,471 |
| Sep08 |
080806 |
4450.0 |
4468.5 |
4411.5 |
4464.0 |
+60.0 |
1,035 |
38,313 |
-275 |
| Oct08 |
080806 |
4478.5 |
4478.5 |
4478.5 |
4478.5 |
+60.0 |
|
|
|
| Total Volume and Open Interest |
79,299 |
572,739 |
+3,192 |
| Hang Seng Index(HKFE) |
| Aug08 |
080805 |
22162 |
22209 |
21703 |
21968 |
-424 |
9,249 |
11,048 |
-70,049 |
| Sep08 |
080805 |
22086 |
22109 |
21639 |
21859 |
-441 |
85 |
13 |
-299 |
| Total Volume and Open Interest |
9,339 |
11,127 |
-70,305 |
| DAX(EUREX) |
| Sep08 |
080806 |
6610.5 |
6637.5 |
6531.5 |
6602.5 |
+51.0 |
182,870 |
225,573 |
+1,415 |
| Dec08 |
080806 |
6681.0 |
6707.5 |
6607.0 |
6676.5 |
+51.5 |
816 |
13,156 |
+134 |
| Mar09 |
080806 |
6723.0 |
6777.0 |
6683.5 |
6753.5 |
+50.5 |
153 |
4,178 |
-17 |
| Total Volume and Open Interest |
117,188 |
241,375 |
-1,789 |
| FT-SE 100(EURONEXT) |
| Sep08 |
080806 |
5471.00 |
5530.00 |
5444.00 |
5493.50 |
+42.50 |
111,023 |
494,926 |
-3,541 |
| Dec08 |
080806 |
5521.00 |
5536.50 |
5498.00 |
5528.00 |
+42.00 |
33 |
8,761 |
-21 |
| Mar09 |
080806 |
5509.00 |
5533.50 |
5504.50 |
5533.50 |
+42.50 |
0 |
56 |
+0 |
| Total Volume and Open Interest |
90,124 |
507,305 |
+11,131 |
| SPI 200(SFE) |
| Sep08 |
080806 |
4827.0 |
4979.0 |
4813.0 |
4971.0 |
+144.0 |
37,171 |
241,940 |
+11,094 |
| Dec08 |
080806 |
4892.0 |
5013.0 |
4892.0 |
5013.0 |
+143.0 |
134 |
2,764 |
+77 |
| Mar09 |
080806 |
4979.0 |
5011.0 |
4966.0 |
5011.0 |
+140.0 |
0 |
633 |
+0 |
| Total Volume and Open Interest |
41,522 |
245,724 |
+11,183 |
| GSCI(CME) |
| Aug08 |
080807 |
78.64 |
79.14 |
65.64 |
74.64 |
+8.00 |
694 |
14,412 |
+0 |
| Sep08 |
080807 |
80.74 |
81.04 |
68.64 |
76.64 |
+7.60 |
102 |
670 |
+0 |
| Oct08 |
080807 |
80.14 |
84.64 |
70.64 |
80.14 |
+7.10 |
|
|
|
| Total Volume and Open Interest |
796 |
15,082 |
-74 |
| RJ/CRB Index(ICE) |
| Nov08 |
080806 |
540.00 |
540.00 |
533.20 |
533.50 |
-1.50 |
18 |
823 |
+6 |
| Jan09 |
080806 |
540.50 |
540.50 |
540.50 |
540.50 |
-1.50 |
0 |
405 |
+0 |
| Feb09 |
080806 |
540.50 |
540.50 |
540.50 |
540.50 |
-1.00 |
0 |
11 |
+0 |
| Total Volume and Open Interest |
0 |
1 |
+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. |
|
|
