Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri June 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080613 1535.00 1570.00 1522.00 1560.00 +23.50 17,291 134,927 -9,002
Aug08 080613 1536.00 1568.00 1531.50 1559.75 +21.75 1,870 51,579 +3,249
Sep08 080613 1515.00 1545.00 1515.00 1540.00 +16.50 347 14,727 +285
Nov08 080613 1501.00 1537.50 1496.00 1531.00 +18.50 15,952 218,567 +11,077
Jan09 080613 1514.00 1548.00 1514.00 1544.00 +17.75 1,360 26,336 +948
Mar09 080613 1517.00 1546.00 1517.00 1546.00 +16.00 480 7,276 +400
May09 080613 1520.00 1548.00 1518.00 1541.00 +12.00 624 11,092 +637
Total Volume and Open Interest 38,571 505,639 +16,053
Soybean Meal(CBOT)
Jul08 080613 397.00 416.00 396.80 409.20 +7.00 6,983 57,809 +532
Aug08 080613 397.50 413.00 397.50 407.70 +6.00 3,406 32,731 +1,367
Sep08 080613 391.50 406.90 390.00 402.70 +5.80 1,192 21,252 +617
Oct08 080613 378.50 393.20 378.20 390.00 +4.80 794 19,159 +384
Dec08 080613 377.00 390.00 375.50 386.50 +3.60 4,782 59,604 +1,636
Jan09 080613 384.50 388.50 384.50 387.00 +2.80 574 6,362 +284
Mar09 080613 382.50 388.00 382.00 388.00 +2.30 129 3,669 +56
May09 080613 382.50 388.00 382.00 388.00 +2.30 873 3,347 -88
Total Volume and Open Interest 19,493 212,387 +4,858
Soybean Oil(CBOT)
Jul08 080613 66.10 66.35 65.25 66.19 -0.01 8,031 71,503 -7,020
Aug08 080613 66.42 66.62 65.80 66.52 -0.01 2,896 39,255 +1,359
Sep08 080613 66.65 66.87 66.06 66.87 -0.02 1,514 20,818 +286
Oct08 080613 66.98 67.25 66.55 67.23 -0.01 857 15,528 +223
Dec08 080613 67.63 68.00 67.30 67.90 -0.04 5,252 81,104 +4,093
Jan09 080613 67.70 68.27 67.70 68.27 -0.04 327 5,954 +96
Mar09 080613 68.20 68.60 68.20 68.60 -0.04 18 5,632 -12
May09 080613 68.25 68.66 68.25 68.66 -0.04 205 3,858 +199
Total Volume and Open Interest 19,519 263,137 +1,258
Canola(WCE)
Jul08 080613 651.8 661.2 643.7 660.6 +9.9 4,955 22,112 -15
Total Volume and Open Interest 14,441 104,288 -1,205
Corn(CBOT)
Jul08 080613 707.00 737.00 701.50 731.75 +22.75 35,096 306,557 -27,627
Sep08 080613 721.00 750.50 715.50 745.75 +23.00 27,532 300,703 +34,156
Dec08 080613 737.00 769.00 731.75 765.00 +25.50 16,146 523,188 +9,671
Mar09 080613 751.00 776.50 747.00 776.50 +23.75 1,929 91,396 +2,512
May09 080613 753.50 782.00 753.50 780.50 +23.50 303 14,191 +375
Jul09 080613 755.50 782.00 753.00 781.50 +21.50 1,432 50,016 +2,889
Total Volume and Open Interest 83,522 1,425,659 +13,108
Wheat(CBOT)
Jul08 080613 842.00 889.00 839.00 882.00 +31.00 15,470 96,633 -18,631
Sep08 080613 861.00 909.50 856.00 899.50 +31.50 12,251 130,885 +19,295
Dec08 080613 885.00 925.00 879.00 922.00 +30.50 2,887 78,416 +2,086
Mar09 080613 915.00 946.00 915.00 942.00 +29.50 629 11,091 +434
May09 080613 930.00 954.00 930.00 954.00 +28.00 0 1,598 +32
Total Volume and Open Interest 31,270 365,097 +4,965
Wheat(KCBT)
Jul08 080613 882.00 932.00 880.00 924.25 +32.00 15,353 41,572 -2,793
Sep08 080613 895.00 945.00 891.00 938.00 +38.00 9,551 33,229 +3,861
Dec08 080613 909.00 962.00 909.00 953.50 +34.50 1,573 25,186 +257
Mar09 080613 944.00 979.00 944.00 976.00 +37.00 494 2,587 +36
May09 080613 962.00 981.00 962.00 981.00 +36.00 1 484 -1
Total Volume and Open Interest 27,297 117,695 +302
Wheat(MGE)
Jul08 080613 1015.00 1055.00 1015.00 1054.25 +28.25 217 3,079 -563
Sep08 080613 935.00 978.00 930.00 977.00 +33.00 2,368 16,932 +41
Dec08 080613 948.00 990.00 947.00 988.25 +33.25 1,859 17,110 -166
Mar09 080613 958.00 1005.00 958.00 1005.00 +31.00 310 2,393 +79
May09 080613 1003.00 1003.00 1002.00 1003.00 +13.00 1 751 +1
Total Volume and Open Interest 4,796 42,249 -85
Oats(CBOT)
Jul08 080613 418.50 431.00 415.00 425.00 +4.50 87 3,824 -109
Sep08 080613 440.00 440.00 437.00 437.00 +4.00 17 3,938 -13
Dec08 080613 446.25 458.00 446.25 453.00 +5.25 163 7,820 +241
Mar09 080613 468.75 473.00 468.00 468.00 +6.00 4 953 -8
Total Volume and Open Interest 271 16,535 +418
Rough Rice(CBOT)
Jul08 080613 19.90 20.30 19.90 20.30 +0.50 5 5,925 +3
Sep08 080613 18.88 19.04 18.88 19.04 +0.35 10 6,028 +4
Nov08 080613 18.92 19.09 18.92 19.09 +0.34 1 4,933 -9
Jan09 080613 19.39 19.39 19.39 19.39 +0.29 0 674 +0
Total Volume and Open Interest 16 17,911 -11
Live Cattle(CME)
Jun08 080613 95.000 96.100 94.750 95.580 +0.750 1,792 12,785 -671
Aug08 080613 101.650 102.885 101.600 102.285 +0.685 13,548 144,947 -1,106
Oct08 080613 108.650 109.980 108.650 109.730 +1.080 5,818 75,225 +852
Dec08 080613 110.500 111.700 110.480 111.480 +1.050 3,685 32,232 +0
Feb09 080613 112.285 113.500 112.250 113.450 +1.165 2,405 18,491 +1,017
Apr09 080613 113.600 114.500 113.500 114.500 +1.070 648 8,287 +149
Total Volume and Open Interest 28,091 295,221 -457
Feeder Cattle(CME)
Aug08 080613 109.000 110.850 109.000 109.150 +0.100 3,251 19,771 -88
Sep08 080613 110.900 112.500 110.900 111.250 +0.150 896 4,880 +244
Oct08 080613 111.300 113.100 111.300 111.900 +0.300 1,059 5,209 +55
Nov08 080613 112.150 113.200 111.750 111.900 -0.050 193 1,452 -1
Jan09 080613 111.250 112.000 111.250 111.400 +0.400 30 858 +2
Mar09 080613 111.000 111.000 110.600 110.600 +0.600 1 51 +1
Apr09 080613 111.500 111.500 111.000 111.000 +1.100 0 21 +0
Total Volume and Open Interest 5,430 32,242 -24
Lean Hogs(CME)
Jun08 080613 73.450 73.600 73.350 73.400 -0.075 2,175 3,856 -788
Jul08 080613 73.580 74.700 73.550 73.600 +0.520 17,748 35,811 -7,632
Aug08 080613 74.600 75.600 74.600 75.150 +1.050 19,845 74,728 +3,928
Oct08 080613 73.600 74.300 73.550 73.850 +1.050 4,864 44,966 +108
Dec08 080613 76.385 77.000 76.385 76.680 +0.705 4,196 41,511 -796
Feb09 080613 81.250 82.000 81.250 81.950 +0.550 868 16,604 -270
Apr09 080613 84.000 84.650 84.000 84.480 +0.650 434 9,465 +153
May09 080613 88.000 88.450 87.900 88.430 +0.530 0 333 +0
Total Volume and Open Interest 50,436 232,306 -10,630
Pork Bellies(CME)
Jul08 080613 73.350 75.200 73.350 73.900 +0.570 91 1,430 +28
Aug08 080613 73.150 75.000 73.150 74.285 +1.185 77 745 +19
Feb09 080613 97.200 97.800 97.000 97.000 -0.200 2 55 +2
Mar09 080613 96.000 96.000 96.000 96.000 unch 0 4 +0
May09 080613 33.069 33.069 33.069 33.069 +0.050      
Total Volume and Open Interest 170 2,234 +14
Class III Milk(CME)
Jun08 080613 20.20 20.20 20.20 20.20 +0.10 83 3,534 +91
Jul08 080613 19.91 19.91 19.68 19.68 -0.29 76 4,251 -25
Aug08 080613 20.32 20.32 20.32 20.32 -0.33 26 3,949 +10
Sep08 080613 20.89 20.89 20.89 20.89 -0.31 89 3,721 +57
Oct08 080613 20.75 20.75 20.75 20.75 -0.30 16 2,933 +1
Total Volume and Open Interest 571 32,224 +680
Cocoa(ICE)
Jul08 080613 2963 2997 2961 2973 +2 10,976 14,594 -4,974
Sep08 080613 2987 3015 2976 2994 +10 18,158 81,685 +5,583
Dec08 080613 2949 2961 2935 2947 +13 2,704 38,882 -73
Mar09 080613 2903 2916 2892 2901 +14 836 18,160 +166
May09 080613 2886 2890 2882 2886 +9 113 3,439 +45
Jul09 080613 2889 2898 2878 2880 +7 135 2,561 +128
Sep09 080613 2892 2900 2879 2883 +8 21 706 +21
Total Volume and Open Interest 32,948 162,535 +1,922
Coffee "C"(ICE)
Jul08 080613 134.50 135.05 133.40 134.40 -0.20 14,543 37,966 -4,439
Sep08 080613 137.00 137.40 135.80 136.80 -0.20 12,501 68,971 +4,898
Dec08 080613 140.85 140.85 139.50 140.35 -0.20 3,911 25,076 +1,466
Mar09 080613 144.05 144.10 143.65 143.70 -0.20 620 11,181 +12
May09 080613 145.85 146.20 145.30 145.90 -0.15 35 3,808 +20
Jul09 080613 148.00 148.00 147.95 147.95 -0.15 5 1,053 +3
Total Volume and Open Interest 31,617 150,794 +2,046
Orange Juice(ICE)
Jul08 080613 114.40 114.90 112.55 112.90 -1.55 1,409 11,882 -844
Sep08 080613 117.85 117.90 115.35 115.90 -1.45 1,085 12,764 +316
Nov08 080613 120.00 120.00 118.35 118.50 -1.70 287 5,171 -67
Jan09 080613 123.00 123.00 121.90 121.90 -1.10 185 1,920 +66
Mar09 080613 124.60 124.60 124.60 124.60 -1.40 0 2,453 +0
May09 080613 127.60 127.60 127.60 127.60 -1.40 0 21 +0
Total Volume and Open Interest 2,966 34,226 -362
Sugar #11(ICE)
Jul08 080613 10.47 10.67 10.38 10.54 +0.13 79,337 177,675 -17,123
Oct08 080613 11.55 11.95 11.55 11.93 +0.38 69,992 338,673 +13,636
Mar09 080613 13.06 13.39 13.05 13.37 +0.30 10,373 133,154 +600
May09 080613 13.53 13.75 13.53 13.73 +0.19 3,991 76,061 +423
Jul09 080613 14.00 14.13 13.97 14.13 +0.13 2,755 89,342 -446
Total Volume and Open Interest 168,334 919,911 +847
Sugar #14(ICE)
Sep08 080613 21.90 21.90 21.90 21.90 -0.05 882 2,052 +356
Nov08 080613 22.00 22.00 22.00 22.00 -0.01 184 2,482 +95
Jan09 080613 21.98 21.98 21.98 21.98 unch 95 1,370 +95
Mar09 080613 21.90 21.90 21.90 21.90 -0.05 264 941 +234
May09 080613 21.86 21.86 21.86 21.86 unch 120 388 +120
Total Volume and Open Interest 1,645 7,623 +1,290
London Cocoa(LCE)
Jul08 080613 1610 1629 1608 1609 +5 3,696 76,261 -376
Sep08 080613 1590 1618 1590 1598 +9 8,134 62,415 -1,032
Dec08 080613 1560 1583 1560 1564 +10 1,425 42,211 -115
Mar09 080613 1536 1550 1532 1532 +6 817 29,327 +346
May09 080613 1534 1534 1526 1528 +3 386 11,246 +95
Jul09 080613 1540 1545 1530 1536 +6 236 6,122 +168
Sep09 080613 1544 1544 1536 1542 +6 39 693 -7
Total Volume and Open Interest 14,763 229,440 -358
London Coffee(LCE)
Jul08 080613 2235.00 2238.00 2201.00 2214.00 -3.00 3,394 60,038 -354
Sep08 080613 2218.00 2220.00 2199.00 2207.00 -2.00 3,258 52,253 +625
Nov08 080613 2203.00 2204.00 2187.00 2191.00 -3.00 313 18,593 +47
Jan09 080613 2186.00 2186.00 2157.00 2172.00 -4.00 143 6,217 +113
Total Volume and Open Interest 7,108 137,101 +215
London Sugar(LCE)
Aug08 080613 356.00 367.00 355.20 366.00 +12.10 3,547 15,338 +217
Oct08 080613 346.40 354.00 345.60 351.00 +6.80 1,490 16,508 +448
Dec08 080613 353.00 358.50 353.00 356.00 +7.30 393 9,502 +51
Mar09 080613 365.00 371.00 364.50 369.50 +6.80 468 9,386 +62
May09 080613 374.20 377.50 374.00 376.30 +5.60 217 2,972 -1
Total Volume and Open Interest 6,494 60,623 +4,730
Cotton(ICE)
Jul08 080613 69.70 72.40 69.41 71.63 +1.99 29,002 57,085 -16,431
Oct08 080613 73.31 76.50 73.10 75.58 +2.06 211 4,708 +53
Dec08 080613 77.00 79.95 76.24 79.45 +2.50 32,197 150,871 -528
Mar09 080613 82.68 85.76 82.35 85.21 +2.43 2,521 26,017 +190
May09 080613 84.06 86.82 84.06 86.51 +2.42 618 2,380 +61
Jul09 080613 85.14 87.61 85.14 87.61 +2.41 312 4,998 +16
Total Volume and Open Interest 64,946 251,752 -14,348
Lumber(CME)
Jul08 080613 242.1 243.4 240.3 242.2 +0.7 1,678 4,268 -954
Sep08 080613 256.1 257.7 255.0 257.3 +1.9 1,623 7,023 +194
Nov08 080613 249.4 251.5 248.1 251.2 +2.2 102 1,833 +64
Jan09 080613 270.0 271.8 267.5 271.8 +1.2 27 720 +14
Total Volume and Open Interest 3,441 13,916 -825
Crude Oil(NYM)
Jul08 080613 136.07 136.07 133.69 134.86 -1.88 418,094 223,786 +0
Aug08 080613 134.65 136.00 134.65 135.47 -1.91 172,681 263,540 +17,187
Sep08 080613 135.10 136.00 135.10 135.80 -1.88 89,507 136,349 -1,850
Oct08 080613 135.97 135.97 135.97 135.97 -1.91 35,502 60,741 +3,638
Nov08 080613 136.04 136.04 136.04 136.04 -1.92 13,696 44,111 -701
Dec08 080613 136.25 136.25 135.65 136.06 -1.85 44,677 184,093 -3,824
Jan09 080613 136.00 136.00 136.00 136.00 -1.79 3,021 31,603 -407
Feb09 080613 135.92 135.92 135.92 135.92 -1.74 1,154 14,532 -331
Mar09 080613 135.82 135.82 135.82 135.82 -1.71 973 14,711 -189
Apr09 080613 135.69 135.69 135.69 135.69 -1.66 142 8,699 +26
May09 080613 135.54 135.54 135.54 135.54 -1.59 1,201 14,979 -678
Jun09 080613 135.38 135.38 135.38 135.38 -1.52 3,930 42,113 -1,622
Jul09 080613 135.23 135.23 135.23 135.23 -1.45 620 15,601 -101
Aug09 080613 135.10 135.10 135.10 135.10 -1.37 1,047 6,062 -268
Sep09 080613 134.97 134.97 134.97 134.97 -1.30 1,100 10,413 +800
Oct09 080613 134.85 134.85 134.85 134.85 -1.22 2 5,746 +1
Total Volume and Open Interest 818,300 1,435,712 +16,963
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080613 136.900 137.050 133.450 134.850 -1.900 29,231 10,992 +1,114
Aug08 080613 137.275 137.600 134.175 135.475 -1.900 3,616 3,139 -201
Sep08 080613 137.400 137.975 134.850 135.800 -1.875 496 540 +80
Oct08 080613 136.000 137.975 135.925 135.975 -1.900 98 136 -8
Nov08 080613 136.050 136.050 136.050 136.050 -1.900 0 4 +0
Dec08 080613 135.600 136.050 135.600 136.050 -1.850 0 38 -2
Jan09 080613 136.000 136.000 136.000 136.000 -1.800 0 1 +0
Feb09 080613 135.925 135.925 135.925 135.925 -1.725 0 1 +0
Mar09 080613 135.825 135.825 135.825 135.825 -1.700      
Total Volume and Open Interest 33,441 14,947 +983
Heating Oil(NYM)
Jul08 080613 383.68 383.68 383.68 383.68 -10.59 40,244 46,779 -2,525
Aug08 080613 387.70 387.70 386.33 386.33 -10.34 19,701 39,722 +1,216
Sep08 080613 390.00 390.00 389.63 389.63 -10.09 10,525 24,589 +1,736
Oct08 080613 392.53 392.53 392.53 392.53 -9.94 4,837 15,766 -27
Nov08 080613 394.48 394.48 394.48 394.48 -9.74 4,170 9,952 +107
Dec08 080613 396.18 396.18 396.18 396.18 -9.49 4,584 23,531 +148
Jan09 080613 401.00 401.00 397.68 397.68 -9.24 1,310 14,360 -215
Feb09 080613 398.13 398.13 398.13 398.13 -9.09 351 4,098 +6
Mar09 080613 396.15 396.15 396.13 396.13 -8.99 197 2,560 +27
Apr09 080613 391.23 391.23 391.23 391.23 -8.79 35 1,905 +13
May09 080613 385.93 385.93 385.93 385.93 -8.69 55 1,147 +8
Jun09 080613 382.33 382.33 382.33 382.33 -8.49 454 17,365 -116
Total Volume and Open Interest 86,978 218,007 +3,573
Gasoline(NYMEX)
Jul08 080613 352.30 353.08 345.00 346.26 -6.34 45,463 66,183 -197
Aug08 080613 350.40 351.44 343.41 345.16 -6.09 25,647 45,297 +3,303
Sep08 080613 348.23 349.10 341.90 343.41 -5.74 14,133 32,328 +1,646
Oct08 080613 333.21 333.87 327.86 329.36 -5.14 6,817 36,672 +94
Nov08 080613 329.79 329.81 325.17 327.81 -5.14 3,481 12,894 +414
Dec08 080613 329.25 329.33 324.34 327.36 -4.94 3,505 20,972 -962
Jan09 080613 328.66 328.66 328.66 328.66 -4.94 716 8,400 +222
Feb09 080613 330.86 330.86 330.86 330.86 -4.94 132 2,773 -246
Mar09 080613 334.50 334.50 333.91 333.91 -4.94 130 2,514 +88
Apr09 080613 348.91 348.91 348.91 348.91 -4.89 131 6,018 -37
Total Volume and Open Interest 100,870 252,826 +4,340
e-miNY RBOB Gasoline(NYM)
Jul08 080613 346.26 346.26 346.26 346.26 -6.34 2 10 +0
Aug08 080613 345.16 345.16 345.16 345.16 -6.09 0 3 +0
Sep08 080613 343.41 343.41 343.41 343.41 -5.74      
Oct08 080613 329.36 329.36 329.36 329.36 -5.14      
Total Volume and Open Interest 2 13 +0
Natural Gas(NYM)
Jul08 080613 12.800 12.824 12.574 12.625 -0.173 96,204 108,842 -10,806
Aug08 080613 12.728 12.728 12.728 12.728 -0.167 36,576 87,078 +9,282
Sep08 080613 12.710 12.765 12.710 12.765 -0.165 22,117 71,443 +5,770
Oct08 080613 12.850 12.850 12.838 12.838 -0.162 11,786 71,598 -807
Nov08 080613 13.090 13.090 13.083 13.083 -0.142 4,999 41,560 +688
Dec08 080613 13.400 13.435 13.400 13.428 -0.122 3,888 40,634 -119
Jan09 080613 13.600 13.630 13.600 13.628 -0.122 5,458 55,832 +281
Feb09 080613 13.550 13.570 13.550 13.563 -0.122 885 19,207 -11
Mar09 080613 13.270 13.315 13.270 13.293 -0.122 3,744 49,318 +788
Apr09 080613 11.140 11.170 11.140 11.153 -0.072 3,638 50,538 +1,203
May09 080613 10.970 10.970 10.970 10.970 -0.067 1,032 31,509 -1
Jun09 080613 11.020 11.040 11.020 11.040 -0.064 225 16,567 +33
Jul09 080613 11.110 11.132 11.110 11.132 -0.062 173 14,998 +84
Aug09 080613 11.180 11.230 11.180 11.192 -0.060 149 13,676 +40
Sep09 080613 11.220 11.240 11.210 11.210 -0.057 209 11,359 +104
Oct09 080613 11.280 11.330 11.280 11.283 -0.054 1,468 33,214 +697
Total Volume and Open Interest 195,727 947,748 +6,370
Brent Crude Oil(ICE)
Jul08 080613 136.17 136.21 133.09 134.25 -1.84 58,325 14,173 -30,648
Aug08 080613 137.23 137.51 134.20 135.11 -2.14 140,237 127,021 -18,154
Sep08 080613 137.92 138.19 134.90 135.87 -2.08 72,354 106,825 -2,569
Oct08 080613 138.37 138.51 135.32 136.35 -2.02 26,465 40,297 -4,892
Nov08 080613 138.31 138.81 135.55 136.66 -1.94 13,889 20,077 -2,837
Dec08 080613 138.45 138.91 135.66 136.83 -1.88 22,387 65,078 -6,697
Jan09 080613 138.39 139.11 136.29 137.07 -1.84 2,573 25,411 -139
Feb09 080613 138.64 139.32 136.50 137.23 -1.85 1,110 14,230 -270
Mar09 080613 138.75 138.75 137.29 137.29 -1.89 699 8,889 -30
Apr09 080613 138.77 138.77 137.26 137.26 -1.87 558 11,272 -449
May09 080613 137.17 137.17 137.17 137.17 -1.80 0 4,282 -45
Jun09 080613 137.36 137.36 136.85 136.99 -1.68 1,428 16,644 +395
Jul09 080613 136.83 136.83 136.83 136.83 -1.62 0 5,514 +2
Aug09 080613 136.69 136.69 136.69 136.69 -1.55 0 2,158 +0
Total Volume and Open Interest 347,262 564,054 -61,735
Gas Oil(ICE)
Jul08 080613 1266.25 1272.50 1237.25 1247.75 +5.50 42,657 66,129 -368
Aug08 080613 1270.25 1276.75 1241.50 1252.00 +6.00 23,695 42,477 +1,300
Sep08 080613 1275.50 1280.50 1246.75 1257.50 +7.25 7,392 25,852 +552
Oct08 080613 1283.00 1283.00 1253.00 1261.50 +8.50 2,708 17,125 -98
Nov08 080613 1280.00 1283.00 1255.75 1263.50 +9.00 2,332 14,180 -222
Dec08 080613 1278.75 1285.25 1254.50 1264.75 +9.50 5,017 35,094 -321
Jan09 080613 1279.75 1279.75 1263.00 1266.00 +10.00 2,372 21,700 -1,194
Feb09 080613 1271.50 1271.50 1264.75 1264.75 +10.25 647 4,746 +195
Mar09 080613 1261.00 1261.25 1259.25 1259.25 +10.00 740 6,103 -421
Apr09 080613 1255.50 1255.75 1253.00 1253.00 +10.00 133 2,666 +0
Total Volume and Open Interest 100,185 289,303 -8,357
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080613 2.670 2.849 2.670 2.799 +0.108 26 303 -6
Aug08 080613 2.700 2.800 2.700 2.800 +0.100 14 168 -5
Sep08 080613 2.700 2.800 2.700 2.800 +0.100 9 140 +0
Oct08 080613 2.720 2.800 2.720 2.800 +0.090 1 109 +0
Nov08 080613 2.725 2.850 2.725 2.807 +0.097 2 92 +0
Dec08 080613 2.725 2.831 2.725 2.780 +0.070 2 127 -2
Jan09 080613 2.745 2.820 2.745 2.820 +0.100 7 157 -2
Total Volume and Open Interest 64 2,160 -16
US Dollar Index(ICE)
Jun08 080613 73.835 74.320 73.710 74.170 +0.290 6,694 23,450 -3,133
Sep08 080613 74.200 74.750 74.125 74.605 +0.315 14,798 22,668 +2,968
Dec08 080613 74.740 75.040 74.740 75.025 +0.270 33 2,513 -17
Total Volume and Open Interest 21,525 48,641 -321
Australian Dollar(CME)
Jun08 080613 93.73 93.78 93.73 93.78 +0.39 1,164 44,021 -14,583
Sep08 080613 92.43 92.79 92.43 92.68 +0.39 1,222 61,874 +13,232
Dec08 080613 91.60 91.60 91.60 91.60 +0.39 0 1,031 +0
Total Volume and Open Interest 2,386 107,205 +991
British Pound(CME)
Jun08 080613 194.67 194.67 194.67 194.67 -0.04 994 119,952 -11,052
Sep08 080613 193.25 193.37 193.25 193.33 -0.04 983 70,971 +22,872
Dec08 080613 191.92 191.92 191.92 191.92 -0.04 0 410 -1
Total Volume and Open Interest 1,977 191,513 +14,566
Canadian Dollar(CME)
Jun08 080613 97.38 97.46 97.13 97.17 -0.58 298 52,887 -11,319
Sep08 080613 97.33 97.38 97.06 97.07 -0.59 332 66,043 +13,106
Dec08 080613 97.09 97.09 97.09 97.09 -0.57 37 4,167 +36
Mar09 080613 97.08 97.08 97.08 97.08 -0.57 0 1,018 +4
Total Volume and Open Interest 672 126,015 +2,065
Japanese Yen(CME)
Jun08 080613 92.62 92.62 92.40 92.42 -0.23 1,144 86,625 -15,095
Sep08 080613 92.79 93.17 92.79 92.92 -0.22 1,505 85,920 +15,147
Dec08 080613 93.49 93.49 93.49 93.49 -0.20 0 21,231 -34
Total Volume and Open Interest 2,649 197,452 -4,920
Swiss Franc(CME)
Jun08 080613 95.27 95.27 95.27 95.27 -0.54 1,025 29,690 -9,730
Sep08 080613 95.21 95.43 95.21 95.31 -0.54 1,079 39,652 +11,663
Dec08 080613 95.37 95.37 95.37 95.37 -0.54 0 969 +0
Total Volume and Open Interest 2,104 70,436 +1,770
EuroFX(CME)
Jun08 080613 153.19 153.70 153.19 153.50 -0.69 1,733 141,422 -24,910
Sep08 080613 152.67 153.08 152.66 152.82 -0.69 1,754 110,240 +24,218
Dec08 080613 152.00 152.20 152.00 152.20 -0.66 0 1,582 +39
Total Volume and Open Interest 3,487 253,695 -1,117
Mexican Peso(CME)
Jun08 080613 964.5 964.8 964.5 964.8 +1.2 3,652 61,280 -5,816
Jul08 080613 960.8 960.8 960.8 960.8 +1.0      
Total Volume and Open Interest 7,897 166,028 +17,460
30-Year T-Bonds(CBOT)
Jun08 080613 112~290 113~095 112~145 112~175 -0~125 4,951 34,191 -876
Sep08 080613 112~090 112~210 111~230 111~270 -0~130 321,374 835,978 +6,667
Dec08 080613 111~050 111~145 110~300 110~300 -0~130 15 172 -3
Total Volume and Open Interest 326,340 870,358 +1,660
10-Year T-Notes(CBOT)
Jun08 080613 112~275 113~120 112~170 112~190 -0~115 17,069 43,014 -7,202
Sep08 080613 111~130 111~300 111~005 111~050 -0~105 1,110,600 1,963,170 +956
Dec08 080613 109~270 109~270 109~270 109~270 -0~105 11 6,371 -9
Total Volume and Open Interest 1,127,680 2,012,555 -22,069
5-Year T-Notes(CBOT)
Jun08 080613 109~108 109~108 109~034 109~034 -0~032 4,353 0 +0
Sep08 080613 108~076 109~028 108~076 108~077 -0~037 662,389 0 +0
Dec08 080613 107~124 107~124 107~124 107~124 -0~034      
Total Volume and Open Interest 666,742    
2 Year T-Notes(CBOT)
Jun08 080613 105~020 105~020 105~020 105~020 -0~010 10 19,682 -5,504
Sep08 080613 104~084 104~088 104~084 104~088 -0~009 1,660 901,782 -11,904
Dec08 080613 104~088 104~088 104~088 104~088 -0~009      
Total Volume and Open Interest 1,670 921,464 -42,612
Eurodollars(CME)
Jun08 080613 97.173 97.213 97.170 97.183 -0.020 31,065 1,195,034 -32,204
Sep08 080613 96.615 96.815 96.610 96.685 -0.050 53,772 1,507,584 +58,948
Dec08 080613 96.245 96.455 96.245 96.305 -0.080 20,691 1,465,627 +21,170
Mar09 080613 96.155 96.250 96.045 96.095 -0.080 6,234 1,256,235 +11,637
Jun09 080613 95.815 96.060 95.815 95.895 -0.045 21,841 1,007,296 +13,537
Sep09 080613 95.575 95.845 95.575 95.685 -0.025 8,528 829,345 -3,880
Dec09 080613 95.340 95.610 95.330 95.455 -0.015 13,306 619,329 +13,035
Mar10 080613 95.170 95.440 95.170 95.290 -0.020 12,757 481,866 +21,848
Jun10 080613 95.065 95.280 95.065 95.130 -0.040 9,258 262,357 +7,246
Sep10 080613 94.965 95.155 94.965 95.000 -0.060 2,569 208,624 +825
Dec10 080613 94.880 95.040 94.880 94.885 -0.085 9,908 189,111 +8,290
Mar11 080613 94.865 94.995 94.845 94.845 -0.095 8,075 127,600 +3,719
Jun11 080613 94.835 94.975 94.820 94.820 -0.095 12,434 120,664 +8,522
Sep11 080613 94.810 94.950 94.800 94.800 -0.090 1,907 77,422 +460
Dec11 080613 94.770 94.910 94.760 94.760 -0.090 1,844 76,129 -1,072
Mar12 080613 94.765 94.905 94.755 94.755 -0.090 2,128 105,016 -1,678
Jun12 080613 94.765 94.820 94.735 94.735 -0.085 1,273 48,282 -225
Sep12 080613 94.740 94.795 94.715 94.715 -0.080 1,416 43,463 +733
Total Volume and Open Interest 225,010 9,825,806 +83,638
30 Day Federal Funds(CBOT)
Jun08 080613 97.985 97.985 97.985 97.985 -0.005 2,743 57,704 -970
Jul08 080613 97.960 97.960 97.945 97.945 unch 12,586 83,706 -19
Aug08 080613 97.825 97.825 97.825 97.825 unch 24,875 91,765 +5,584
Sep08 080613 97.680 97.680 97.680 97.680 -0.020 17,779 81,185 +1,396
Oct08 080613 97.470 97.515 97.470 97.515 -0.030 15,579 98,908 -2,720
Nov08 080613 97.355 97.355 97.355 97.355 -0.020 19,863 128,474 -374
Total Volume and Open Interest 110,657 627,207 +3,390
30 Day Fed Funds(e-CBOT)
Jun08 080613 97.985 97.990 97.980 97.990 +0.005 2,547 57,323 -357
Jul08 080613 97.930 97.970 97.905 97.950 +0.020 19,964 84,339 +633
Aug08 080613 97.815 97.870 97.760 97.815 +0.005 29,354 98,150 +6,676
Sep08 080613 97.655 97.745 97.625 97.665 -0.010 26,327 86,587 +5,402
Oct08 080613 97.480 97.595 97.445 97.500 -0.010 21,632 100,456 +1,548
Nov08 080613 97.325 97.445 97.260 97.345 +0.015 26,311 133,359 +4,888
Total Volume and Open Interest 143,501 640,267 +17,900
3-Mth Euro-Yen(CME)
Jun08 080613 99.16 99.16 99.16 99.16 unch 402 18,004 -389
Sep08 080613 99.07 99.07 99.07 99.07 -0.01 50 6,307 +0
Dec08 080613 98.94 98.94 98.94 98.94 +0.01 102 2,378 +0
Mar09 080613 98.77 98.77 98.77 98.77 +0.02 4 1,933 +0
Jun09 080613 98.65 98.65 98.65 98.65 +0.07 0 246 -10
Sep09 080613 98.53 98.53 98.53 98.53 +0.04 0 350 +0
Dec09 080613 98.47 98.47 98.47 98.47 +0.04 0 1 +0
Mar10 080613 98.42 98.42 98.42 98.42 +0.04      
Jun10 080613 98.26 98.26 98.26 98.26 -0.04      
Sep10 080613 98.22 98.22 98.22 98.22 -0.03      
Total Volume and Open Interest 558 29,219 -399
3-Mth Euro-Yen(SGX)
Sep08 080613 99.06 99.09 99.06 99.07 -0.03 1,586 16,732 +541
Dec08 080613 98.90 98.96 98.90 98.94 -0.03 751 14,329 +198
Mar09 080613 98.68 98.78 98.68 98.72 -0.03 930 9,926 +196
Jun09 080613 98.60 98.62 98.56 98.56 -0.04 85 3,238 +55
Sep09 080613 98.46 98.46 98.46 98.46 -0.04 0 1,278 +0
Dec09 080613 98.42 98.42 98.42 98.42 -0.04 0 479 +0
Mar10 080613 98.31 98.31 98.31 98.31 -0.04 0 450 +0
Jun10 080613 98.26 98.26 98.26 98.26 -0.03 0 450 +0
Total Volume and Open Interest 4,851 82,384 +754
Japanese Gov't Bonds(SGX)
Sep08 080613 132.45 132.77 132.08 132.70 -0.19 1,214 17,952 +8,643
Dec08 080613 132.70 132.70 132.70 132.70 -0.34      
Mar09 080613 132.70 132.70 132.70 132.70 -0.34      
Total Volume and Open Interest 1,073 18,098 +146
Euro-Bund(EUREX)
Sep08 080613 110.30 110.48 109.80 109.87 -0.55 1,217,943 1,310,446 +48,158
Dec08 080613 109.65 109.76 109.60 109.60 -0.53 284 174 +0
Mar09 080613 109.59 109.59 109.59 109.59 -0.55      
Total Volume and Open Interest 1,218,227 1,310,620 +48,158
Euro-Bobl(EUREX)
Sep08 080613 105.78 105.86 105.31 105.48 -0.41 766,361 904,355 +49,776
Dec08 080613 104.80 104.80 104.80 104.80 -0.41      
Mar09 080613 104.80 104.80 104.80 104.80 -0.41      
Total Volume and Open Interest 766,361 904,355 +49,776
3-Mth Euribor(EUREX)
Jun08 080613 95.040 95.040 95.030 95.035 -0.005 242 22,994 -172
Sep08 080613 94.880 94.895 94.845 94.865 -0.025 1,184 15,090 -132
Dec08 080613 94.705 94.705 94.660 94.665 -0.055 224 4,458 -161
Total Volume and Open Interest 2,427 50,910 -282
Long Gilt(LIFFE)
Jun08 080613 103~26 103~26 103~19 103~19 -0~26 7 20,575 -1
Sep08 080613 104~07 104~07 103~10 103~14 -0~26 88,825 327,620 +4,586
Total Volume and Open Interest 88,832 348,195 -3,092
3-Mth Short Sterling(LIFFE)
Jun08 080613 94.05 94.05 94.05 94.05 +0.01 30,308 360,884 +1,948
Sep08 080613 93.75 93.75 93.75 93.75 -0.05 83,407 447,748 -4,862
Dec08 080613 93.61 93.61 93.61 93.61 -0.06 115,925 570,370 -223
Mar09 080613 93.56 93.56 93.56 93.56 -0.09 141,477 464,717 -2,683
Jun09 080613 93.50 93.50 93.50 93.50 -0.14 97,187 411,656 -36,218
Sep09 080613 93.45 93.45 93.45 93.45 -0.19 49,404 194,231 -16,643
Total Volume and Open Interest 561,104 2,791,464 -70,727
3-Mth Euribor(LIFFE)
Jun08 080613 95.040 95.040 95.030 95.035 -0.005 96,701 611,115 -15,857
Sep08 080613 94.860 94.900 94.840 94.865 -0.025 246,895 631,090 -8,927
Dec08 080613 94.675 94.735 94.640 94.670 -0.050 275,608 599,504 -39,752
Total Volume and Open Interest 1,568,274 3,589,688 -183,478
3-Mth Aus T-Bills(SFE)
Jun08 080612 92.19 92.27 92.10 92.20 +0.02 37,606 93,320 -61,124
Sep08 080613 91.95 91.98 91.87 91.92 -0.07 55,927 398,559 +18,863
Dec08 080613 91.81 91.86 91.76 91.79 -0.09 36,694 208,164 +15,932
Mar09 080613 91.76 91.83 91.72 91.76 -0.09 15,873 94,685 +7,572
Jun09 080613 91.79 91.83 91.73 91.78 -0.09 8,736 75,145 +3,117
Sep09 080613 91.85 91.89 91.84 91.86 -0.09 4,333 53,812 +1,758
Dec09 080613 91.97 91.97 91.92 91.94 -0.08 3,442 30,467 +659
Mar10 080613 92.06 92.06 92.00 92.03 -0.07 796 15,637 +466
Jun10 080613 92.12 92.13 92.06 92.11 -0.06 1,067 2,837 +730
Sep10 080613 92.18 92.18 92.11 92.16 -0.06 82 1,184 +50
Total Volume and Open Interest 140,766 884,421 -42,047
10-Year Aus T-Bonds(SFE)
Jun08 080613 93.27 93.30 93.24 93.26 -0.13 128,057 525,207 +50,322
Sep08 080613 93.26 93.30 93.23 93.25 -0.14 102,847 356,526 +100,117
Total Volume and Open Interest 230,904 881,733 +150,439
3-Year Aus T-Bonds(SFE)
Jun08 080613 93.00 93.02 92.94 92.95 -0.14 225,757 693,371 +30,038
Sep08 080613 92.99 93.00 92.92 92.92 -0.15 148,620 335,366 +146,052
Total Volume and Open Interest 374,377 1,028,737 +176,090
Gold(CMX)
Jun08 080613 870.3 870.3 870.3 870.3 +1.1 135 1,926 +1,106
Aug08 080613 866.8 873.6 866.3 873.1 +1.1 144,909 240,570 -3,422
Oct08 080613 877.8 877.8 877.8 877.8 +1.2 540 12,807 +218
Dec08 080613 882.5 882.5 882.5 882.5 +1.2 4,886 55,926 +970
Feb09 080613 887.6 887.6 887.6 887.6 +1.2 123 18,490 +18
Apr09 080613 892.6 892.6 892.6 892.6 +1.1 118 11,936 +104
Jun09 080613 896.9 898.0 896.9 898.0 +1.1 179 14,162 -11
Aug09 080613 903.8 903.8 903.8 903.8 +1.1 10 5,143 +0
Oct09 080613 909.7 909.7 909.7 909.7 +1.0 228 831 +0
Dec09 080613 915.8 915.8 915.8 915.8 +1.0 188 12,918 +64
Feb10 080613 922.1 922.1 922.1 922.1 +1.0 5 113 +0
Apr10 080613 928.5 928.5 928.5 928.5 +1.0 5 11 +0
Total Volume and Open Interest 151,876 393,644 -2,748
Silver(CMX)
Jul08 080613 1645.0 1661.0 1645.0 1656.0 +7.5 32,285 56,953 -1,509
Sep08 080613 1660.0 1672.0 1641.0 1666.3 +7.5 4,675 26,228 +2,380
Dec08 080613 1634.0 1682.0 1634.0 1680.8 +7.5 646 23,214 +204
Mar09 080613 1692.0 1695.2 1692.0 1695.2 +7.4 13 6,673 +0
May09 080613 1701.5 1708.0 1701.5 1705.1 +7.4 21 2,750 -5
Jul09 080613 1711.0 1714.6 1711.0 1714.6 +7.4 13 3,938 +13
Sep09 080613 1721.5 1724.3 1721.5 1724.3 +7.1 10 424 +3
Total Volume and Open Interest 37,850 132,112 +3,871
Platinum(NYMEX)
Jul08 080613 2037.0 2037.0 2037.0 2037.0 +11.1 1,401 12,038 -393
Oct08 080613 2043.9 2043.9 2043.9 2043.9 +12.0 441 4,077 +420
Jan09 080613 2049.0 2049.0 2049.0 2049.0 +16.6 13 62 +0
Total Volume and Open Interest 1,855 16,177 +39
Palladium(NYMEX)
Jun08 080613 450.00 451.75 450.00 451.75 +12.80 2 343 -40
Sep08 080613 441.00 457.65 436.10 454.45 +12.80 1,214 14,114 +18
Dec08 080613 440.25 460.00 440.25 458.35 +12.90 9 2,259 -4
Total Volume and Open Interest 1,230 16,764 -241
Copper(CMX)
Jul08 080613 354.50 360.50 353.50 358.90 +5.10 15,563 33,265 -1,907
Sep08 080613 354.50 360.25 354.50 359.10 +4.95 7,170 40,655 +3,368
Dec08 080613 357.10 357.10 357.10 357.10 +4.50 1,076 13,608 +513
Mar09 080613 350.20 354.45 350.20 354.45 +4.00 380 3,912 +317
May09 080613 352.65 352.65 352.65 352.65 +3.70 12 533 +8
Total Volume and Open Interest 25,330 100,680 +4,451
Aluminum(CMX)
Jun08 080613 133.25 133.25 133.25 133.25 -0.25      
Jul08 080613 134.00 134.00 134.00 134.00 -0.25      
Aug08 080613 134.75 134.75 134.75 134.75 -0.25      
Sep08 080613 135.50 135.50 135.50 135.50 -0.25      
Oct08 080613 136.25 136.25 136.25 136.25 -0.25      
Nov08 080613 137.00 137.00 137.00 137.00 -0.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080613 12185 12316 12175 12300 +144 3,746 28,366 +931
Sep08 080613 12190 12325 12170 12302 +144 4,721 8,286 +3,994
Dec08 080613 12220 12312 12220 12312 +144 0 1,872 +0
Mar09 080613 12325 12325 12325 12325 +144      
Total Volume and Open Interest 8,467 38,524 +5,287
S & P 500(CME)
Jun08 080613 1347.50 1360.80 1342.00 1357.50 +16.40 109,361 367,105 -32,630
Sep08 080613 1349.80 1363.00 1344.10 1359.70 +16.50 78,230 215,825 +55,241
Dec08 080613 1359.00 1363.30 1359.00 1363.30 +16.60 939 11,769 +220
Mar09 080613 1366.80 1366.80 1366.80 1366.80 +16.60 0 8 +0
Total Volume and Open Interest 188,530 595,155 +22,831
S & P 500 E-Mini(Globex)
Jun08 080613 1340.75 1361.50 1337.00 1357.50 +16.50 1,417,461 1,718,854 -264,176
Sep08 080613 1343.00 1363.50 1339.00 1359.75 +16.50 1,672,537 944,132 +368,042
Total Volume and Open Interest 3,090,145 2,672,831 +213,846
NASDAQ 100(CME)
Jun08 080613 1940.00 1968.50 1929.00 1965.00 +35.00 7,942 32,796 -2,554
Sep08 080613 1948.00 1979.00 1939.00 1974.50 +35.50 9,160 9,476 +5,990
Dec08 080613 1985.80 1985.80 1985.80 1985.80 +35.50 0 2 +0
Total Volume and Open Interest 17,102 42,274 +4,555
NASDAQ 100 E-Mini(Globex)
Jun08 080613 1934.50 1970.50 1919.50 1965.00 +35.00 242,630 306,638 -54,056
Sep08 080613 1938.50 1979.50 1929.00 1974.50 +35.50 336,568 89,363 +47,404
Total Volume and Open Interest 579,198 396,002 +4,267
S & P Midcap 400(CME)
Jun08 080613 857.00 865.55 857.00 865.55 +11.90 496 5,751 -232
Sep08 080613 860.25 869.50 860.00 867.90 +12.00 447 1,700 +45
Dec08 080613 872.90 872.90 872.90 872.90 +12.00 0 2 +0
Total Volume and Open Interest 943 7,453 +1,443
Russell 2000(CME)
Jun08 080613 727.50 734.00 724.00 734.00 +12.25 3,367 37,074 -995
Sep08 080613 727.00 734.00 724.25 733.90 +12.30 2,818 7,031 +2,583
Total Volume and Open Interest 6,185 44,105 +2,474
Russell 2000 E-Mini(Globex)
Jun08 080613 721.50 734.80 718.20 734.00 +12.20 219,614 546,116 -124,843
Sep08 080613 721.20 734.70 718.50 733.90 +12.30 280,340 195,005 +127,091
Total Volume and Open Interest 499,954 741,121 +1,960
Nikkei 225(CME)
Sep08 080613 13995 14070 13815 13985 +60 73,372 108,388 +45,033
Dec08 080613 13935 14005 13795 13935 +85 0 10 +0
Total Volume and Open Interest 156,347 312,457 +40,359
Nikkei 225(SGX)
Sep08 080613 13995 14070 13815 13985 +60 73,372 108,388 +45,033
Dec08 080613 13935 14005 13795 13935 +85 0 10 +0
Mar09 080613 13950 13950 13950 13950 +85      
Total Volume and Open Interest 156,347 312,457 +40,359
CAC 40(EURONEXT)
Jun08 080613 4660.0 4700.0 4614.0 4685.0 +12.5 115,428 607,353 +15,751
Jul08 080613 4661.5 4701.5 4628.5 4697.5 +13.0 2,345 7,449 +1,867
Aug08 080613 4675.5 4713.5 4660.0 4713.5 +12.5 16 265 -5
Total Volume and Open Interest 117,860 620,110 +49,318
Hang Seng Index(HKFE)
Jun08 080613 22881 22940 22405 22446 -660 6,204 5,984 -4,008
Jul08 080613 22992 22992 22448 22479 -656 84 812 +601
Total Volume and Open Interest 6,299 6,929 -3,378
DAX(EUREX)
Jun08 080613 6710.0 6786.0 6653.5 6770.5 +47.5 166,906 269,368 +4,372
Sep08 080613 6770.0 6856.0 6727.0 6844.5 +48.5 4,481 16,083 +1,601
Dec08 080613 6857.0 6936.0 6808.5 6924.5 +49.5 1,621 6,044 +270
Total Volume and Open Interest 173,008 291,495 +15,709
FT-SE 100(EURONEXT)
Jun08 080613 5786.00 5825.00 5723.00 5810.00 +20.50 134,333 472,950 -10,556
Sep08 080613 5810.00 5851.00 5751.00 5837.50 +21.50 30,099 49,548 +29,129
Dec08 080613 5832.50 5885.00 5832.50 5883.50 +21.00 4 4,481 +4
Total Volume and Open Interest 164,436 526,979 +19,397
SPI 200(SFE)
Jun08 080613 5376.0 5397.0 5296.0 5368.0 +30.0 29,498 289,926 +5,774
Sep08 080613 5367.0 5400.0 5298.0 5371.0 +30.0 4,796 9,590 +4,205
Dec08 080613 5401.0 5430.0 5378.0 5430.0 +29.0 95 1,793 +92
Total Volume and Open Interest 34,389 301,468 +10,071
GSCI(CME)
Jun08 080613 836.25 836.80 830.00 834.20 -8.30 4,310 2,568 -3,612
Jul08 080613 839.70 841.50 834.00 840.00 -8.00 3,995 14,759 +3,638
Aug08 080613 187.64 187.64 187.64 187.64 -8.00      
Total Volume and Open Interest 8,305 17,327 -79
RJ/CRB Index(ICE)
Aug08 080613 576.65 584.75 576.65 584.75 +4.25 21 757 +11
Nov08 080613 592.50 596.75 592.50 596.75 +4.25 0 391 +0
Jan09 080613 595.50 599.75 595.50 599.75 +4.25 0 17 +0
Total Volume and Open Interest 23 1,188 +1,188
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.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new 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!!!