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 Wed June 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080618 1558.00 1564.50 1541.00 1556.00 -2.00 9,503 102,382 -24,722
Aug08 080618 1558.00 1569.00 1545.00 1561.00 -1.75 4,079 64,148 +8,913
Sep08 080618 1547.00 1553.00 1545.50 1545.50 -6.50 786 14,627 -444
Nov08 080618 1550.00 1551.00 1528.00 1543.00 -10.00 8,005 233,581 +12,762
Jan09 080618 1560.00 1560.00 1547.00 1555.75 -10.50 581 27,577 +1,026
Mar09 080618 1562.00 1562.00 1556.50 1556.50 -11.25 227 7,281 -17
May09 080618 1560.00 1560.00 1541.00 1550.00 -12.50 728 11,096 +211
Total Volume and Open Interest 228,961 508,116 +3,489
Soybean Meal(CBOT)
Jul08 080618 416.50 419.30 412.40 417.10 +2.10 5,785 53,629 -4,460
Aug08 080618 414.50 416.00 411.50 415.10 +1.10 2,509 37,142 +1,790
Sep08 080618 410.30 412.00 408.50 410.30 unch 1,676 22,985 +1,327
Oct08 080618 400.30 402.50 397.00 399.60 -0.70 511 20,440 +578
Dec08 080618 397.50 399.50 394.50 396.60 -1.20 2,907 64,397 +4,181
Jan09 080618 399.00 399.00 396.50 397.90 -1.20 1,052 7,532 +1,104
Mar09 080618 398.00 400.40 396.00 398.90 -1.60 346 3,447 -311
May09 080618 396.50 398.50 396.50 397.90 -2.10 791 4,239 +624
Total Volume and Open Interest 76,136 220,005 +2,523
Soybean Oil(CBOT)
Jul08 080618 65.85 65.85 64.55 65.46 -0.34 6,004 56,656 -10,815
Aug08 080618 65.90 65.90 65.03 65.80 -0.35 1,951 43,288 +2,527
Sep08 080618 66.25 66.25 65.60 66.16 -0.35 332 20,745 -592
Oct08 080618 66.65 66.65 65.90 66.52 -0.35 568 16,292 +418
Dec08 080618 67.30 67.53 66.40 67.26 -0.33 2,224 93,182 +9,729
Jan09 080618 67.50 67.75 67.10 67.63 -0.33 587 6,343 +382
Mar09 080618 67.80 68.00 66.95 67.93 -0.31 339 6,001 +336
May09 080618 67.40 68.00 67.40 67.94 -0.33 687 5,249 +951
Total Volume and Open Interest 88,229 266,648 +2,310
Canola(WCE)
Jul08 080618 663.9 668.2 652.1 662.9 +1.4 5,894 17,650 -3,299
Total Volume and Open Interest 15,066 108,348 +2,020
Corn(CBOT)
Jul08 080618 744.00 750.00 733.00 746.25 +4.00 9,255 251,591 -34,897
Sep08 080618 759.00 764.00 747.00 760.25 +3.75 16,468 321,501 +8,208
Dec08 080618 777.00 785.00 766.25 780.00 +4.00 13,141 547,598 +7,995
Mar09 080618 791.00 797.00 783.00 794.25 +4.25 1,801 97,436 +5,656
May09 080618 796.00 801.50 791.00 800.00 +4.00 248 15,354 +662
Jul09 080618 798.00 802.50 791.00 801.25 +6.00 518 55,672 +1,835
Total Volume and Open Interest 394,472 1,432,827 -7,322
Wheat(CBOT)
Jul08 080618 901.00 913.00 888.00 904.00 +5.75 2,380 78,369 -11,365
Sep08 080618 921.00 930.00 904.00 922.00 +5.75 1,174 141,059 +4,041
Dec08 080618 944.00 952.00 930.00 945.50 +6.00 1,639 80,847 +2,635
Mar09 080618 957.50 971.00 956.00 967.00 +6.00 131 12,197 +1,115
May09 080618 980.25 980.25 980.25 980.25 +7.25 0 1,607 +5
Total Volume and Open Interest 96,058 362,083 -3,415
Wheat(KCBT)
Jul08 080618 940.00 952.00 930.00 945.25 +6.25 10,941 36,347 -5,677
Sep08 080618 955.00 963.00 943.00 960.50 +7.50 4,155 34,234 -622
Dec08 080618 976.00 984.00 965.00 978.00 +3.00 2,287 25,985 +399
Mar09 080618 1000.00 1002.00 984.00 1000.00 +10.00 444 2,981 +192
May09 080618 1005.00 1005.00 1005.00 1005.00 +10.00 0 484 +0
Total Volume and Open Interest 11,151 37,114 -83,328
Wheat(MGE)
Jul08 080618 1110.00 1110.00 1095.00 1095.00 +5.00 337 2,341 -721
Sep08 080618 997.00 1006.00 984.00 998.00 +4.25 1,104 16,504 -479
Dec08 080618 1015.00 1020.00 1004.00 1013.75 +7.75 707 17,693 +112
Mar09 080618 1018.00 1031.00 1018.00 1030.00 +9.00 77 2,428 +9
May09 080618 1038.00 1038.00 1038.00 1038.00 +16.00 1 965 +130
Total Volume and Open Interest 5,656 43,080 +169
Oats(CBOT)
Jul08 080618 420.00 427.00 420.00 427.00 +3.00 742 2,942 -814
Sep08 080618 437.75 438.50 434.00 438.50 +2.00 91 4,188 +253
Dec08 080618 454.50 455.00 450.00 455.00 +2.25 620 8,655 +707
Mar09 080618 470.00 470.00 470.00 470.00 +2.25 37 1,239 +102
Total Volume and Open Interest 2,472 16,853 +77
Rough Rice(CBOT)
Jul08 080618 20.30 20.30 20.30 20.30 unch 247 5,630 -282
Sep08 080618 19.75 19.75 19.65 19.69 -0.11 331 6,172 +120
Nov08 080618 19.75 19.75 19.75 19.75 -0.10 13 5,028 +76
Jan09 080618 20.05 20.05 20.05 20.05 -0.10 0 690 +12
Total Volume and Open Interest 1,260 18,012 +67
Live Cattle(CME)
Jun08 080618 95.980 96.300 95.500 96.135 -0.195 3,966 8,960 -3,028
Aug08 080618 103.400 103.950 103.000 103.900 +0.300 15,974 143,836 -2,038
Oct08 080618 110.900 111.830 110.700 111.785 +0.555 5,995 77,678 +1,214
Dec08 080618 112.750 113.700 112.650 113.680 +0.730 3,565 33,992 +1,114
Feb09 080618 115.000 116.650 114.900 116.600 +1.315 2,041 19,295 +389
Apr09 080618 116.000 117.800 116.000 117.700 +1.150 843 8,835 +487
Total Volume and Open Interest 29,193 296,994 -759
Feeder Cattle(CME)
Aug08 080618 109.800 110.800 109.800 110.500 +0.170 2,300 19,699 -3
Sep08 080618 112.000 113.000 111.900 112.885 +0.250 881 5,441 +281
Oct08 080618 112.800 114.000 112.700 113.950 +0.770 730 5,437 +88
Nov08 080618 112.930 114.300 112.930 114.300 +0.800 140 1,446 -22
Jan09 080618 113.000 113.750 113.000 113.650 +0.550 33 900 +30
Mar09 080618 112.700 113.500 112.500 113.500 +1.115 19 74 +22
Apr09 080618 112.500 112.750 112.500 112.500 +1.000 3 23 +1
Total Volume and Open Interest 4,327 32,877 +254
Lean Hogs(CME)
Jul08 080618 75.050 75.100 74.500 74.850 +0.215 14,717 26,463 -8,024
Aug08 080618 76.300 76.500 75.650 76.080 -0.070 15,758 79,234 +3,937
Oct08 080618 75.150 75.250 74.700 75.180 +0.205 5,234 48,155 +2,068
Dec08 080618 77.500 77.500 77.000 77.100 -0.100 4,122 43,819 +1,407
Feb09 080618 83.150 83.300 82.500 83.200 +0.150 1,724 18,501 +1,636
Apr09 080618 86.635 86.950 86.150 86.850 +0.215 845 9,806 +309
May09 080618 90.800 91.400 90.600 91.400 +0.400 41 382 +47
Jun09 080618 94.550 95.000 94.200 95.000 +0.365 900 5,587 +759
Total Volume and Open Interest 38,496 229,684 -360
Pork Bellies(CME)
Jul08 080618 72.750 72.750 70.650 72.600 -0.125 110 1,351 -64
Aug08 080618 73.950 74.000 72.750 72.850 -0.600 145 849 +102
Feb09 080618 95.750 95.750 95.750 95.750 -0.550 2 56 +0
Mar09 080618 96.450 96.450 96.450 96.450 unch 1 4 +0
May09 080618 33.069 33.069 33.069 33.069 unch      
Total Volume and Open Interest 86 2,230 +8
Class III Milk(CME)
Jun08 080618 20.18 20.18 20.18 20.18 -0.02 7 3,506 -13
Jul08 080618 19.15 19.15 19.02 19.02 -0.59 83 4,257 +10
Aug08 080618 20.15 20.15 20.10 20.10 -0.26 104 4,133 +68
Sep08 080618 21.20 21.20 21.02 21.02 -0.14 116 3,968 +60
Oct08 080618 21.13 21.13 21.13 21.13 +0.08 54 3,074 +40
Total Volume and Open Interest 1,013 33,931 +490
Cocoa(ICE)
Jul08 080618 3030 3143 3030 3068 +70 1,161 833 -6,244
Sep08 080618 3050 3122 3050 3098 +72 7,734 90,054 +3,570
Dec08 080618 3015 3070 3015 3056 +72 856 39,623 +632
Mar09 080618 3024 3025 3000 3011 +69 299 18,439 +161
May09 080618 2992 3007 2992 2998 +66 37 3,562 +21
Jul09 080618 3000 3000 2982 2986 +64 20 2,591 +11
Sep09 080618 3005 3005 2991 2991 +64 12 757 +7
Total Volume and Open Interest 19,776 158,634 -1,575
Coffee "C"(ICE)
Jul08 080618 139.00 140.00 135.05 136.65 -2.45 13,959 19,344 -11,282
Sep08 080618 142.00 142.75 137.75 139.35 -2.40 18,677 77,535 +6,111
Dec08 080618 145.00 146.25 141.40 143.00 -2.45 2,458 28,154 +3,137
Mar09 080618 148.55 148.95 146.25 146.45 -2.45 194 11,432 +362
May09 080618 151.10 151.10 148.50 148.60 -2.50 97 3,810 +10
Jul09 080618 151.50 151.50 150.60 150.70 -2.50 35 1,048 -6
Total Volume and Open Interest 85,511 146,320 +583
Orange Juice(ICE)
Jul08 080618 114.80 115.25 110.50 112.25 -2.10 2,681 8,188 -2,518
Sep08 080618 118.55 118.80 113.70 115.45 -2.30 2,410 15,686 +2,066
Nov08 080618 121.80 121.80 117.00 118.55 -2.25 46 4,896 -39
Jan09 080618 120.50 121.55 120.00 121.55 -2.20 31 1,981 +13
Mar09 080618 124.75 124.75 124.40 124.40 -2.60 0 2,453 +0
May09 080618 127.40 127.40 127.40 127.40 -2.60 3 20 -1
Total Volume and Open Interest 3,798 33,927 +209
Sugar #11(ICE)
Jul08 080618 11.06 11.72 11.06 11.60 +0.54 43,960 100,116 -47,029
Oct08 080618 12.50 13.00 12.50 12.89 +0.46 55,911 352,721 -159
Mar09 080618 13.72 14.06 13.67 13.98 +0.31 18,248 142,441 +8,185
May09 080618 13.93 14.32 13.93 14.26 +0.30 6,806 73,546 -2,823
Jul09 080618 14.29 14.63 14.28 14.52 +0.26 4,416 87,562 -2,211
Total Volume and Open Interest 162,400 893,335 -16,792
Sugar #14(ICE)
Sep08 080618 21.95 22.00 21.55 21.74 +0.04 34 2,093 +41
Nov08 080618 22.10 22.11 21.95 21.99 -0.01 40 2,465 +33
Jan09 080618 21.95 21.95 21.95 21.95 unch 1 1,395 +0
Mar09 080618 21.95 21.95 21.95 21.95 unch 0 1,006 +40
May09 080618 21.95 21.98 21.95 21.98 +0.48 0 388 +0
Total Volume and Open Interest 158 7,720 +97
London Cocoa(LCE)
Jul08 080618 1673 1688 1657 1665 +29 2,926 73,752 +73,752
Sep08 080618 1654 1682 1650 1658 +33 6,140 60,843 -1,331
Dec08 080618 1620 1641 1610 1617 +31 1,966 43,147 +508
Mar09 080618 1587 1606 1580 1586 +35 911 30,155 +616
May09 080618 1579 1598 1578 1582 +35 351 11,379 +178
Jul09 080618 1575 1592 1575 1585 +36 179 6,199 +50
Sep09 080618 1597 1597 1585 1589 +33 92 752 +9
Total Volume and Open Interest 11,637 229,122 +187
London Coffee(LCE)
Jul08 080618 2280.00 2316.00 2256.00 2265.00 -21.00 12,417 54,022 -3,769
Sep08 080618 2260.00 2299.00 2244.00 2260.00 -4.00 14,782 62,260 +7,615
Nov08 080618 2255.00 2281.00 2230.00 2240.00 -9.00 1,745 20,291 +1,624
Jan09 080618 2240.00 2249.00 2198.00 2210.00 -13.00 2,191 8,695 +2,313
Total Volume and Open Interest 31,854 144,771 +7,286
London Sugar(LCE)
Aug08 080618 375.00 385.00 375.00 383.40 +9.90 1,798 16,415 +1,102
Oct08 080618 361.20 368.40 361.20 366.90 +7.40 2,457 16,858 +327
Dec08 080618 367.00 372.00 367.00 371.10 +6.00 539 9,675 +170
Mar09 080618 381.50 385.50 380.30 384.90 +6.30 325 9,736 +187
May09 080618 388.00 389.40 385.70 389.40 +5.80 52 2,935 -19
Total Volume and Open Interest 6,042 61,576 +348
Cotton(ICE)
Jul08 080618 72.80 73.98 72.07 73.82 +1.01 6,297 18,356 -13,160
Oct08 080618 77.30 78.29 76.47 78.17 +1.10 652 4,961 +244
Dec08 080618 81.00 82.09 80.10 82.05 +1.10 26,483 157,167 +4,296
Mar09 080618 86.10 87.34 85.32 87.21 +0.97 2,048 27,511 +860
May09 080618 87.63 88.70 87.63 88.66 +0.92 80 2,457 +15
Jul09 080618 88.87 89.89 88.70 89.85 +0.86 231 5,619 +527
Total Volume and Open Interest 40,955 223,616 -5,379
Lumber(CME)
Jul08 080618 244.8 247.0 243.7 247.0 +2.5 782 3,610 -302
Sep08 080618 259.5 263.2 259.0 263.1 +3.6 864 7,512 +377
Nov08 080618 255.0 256.9 254.2 255.5 +1.0 88 2,021 +119
Jan09 080618 271.8 275.1 271.8 275.0 +2.0 28 755 +21
Total Volume and Open Interest 952 13,975 +215
Crude Oil(NYM)
Jul08 080618 133.85 136.69 132.00 136.68 +2.67 307,170 101,816 -70,593
Aug08 080618 134.70 137.17 132.45 137.17 +2.64 162,789 277,677 +5,281
Sep08 080618 136.45 137.51 136.45 137.51 +2.49 43,804 128,898 -3,749
Oct08 080618 137.67 137.67 137.67 137.67 +2.34 17,860 67,686 +4,964
Nov08 080618 137.74 137.74 137.74 137.74 +2.20 12,998 46,728 +1,451
Dec08 080618 135.20 137.78 135.20 137.78 +2.08 30,429 187,197 -158
Jan09 080618 134.70 137.75 134.10 137.75 +1.98 2,080 30,517 -52
Feb09 080618 137.65 137.65 137.65 137.65 +1.87 612 14,682 +101
Mar09 080618 137.49 137.49 137.49 137.49 +1.76 616 13,096 +98
Apr09 080618 137.33 137.33 137.33 137.33 +1.70 645 9,158 +369
May09 080618 137.16 137.16 137.16 137.16 +1.67 249 14,517 +21
Jun09 080618 136.98 136.98 136.98 136.98 +1.64 2,569 42,979 +1,634
Jul09 080618 136.80 136.80 136.80 136.80 +1.61 57 15,816 +215
Aug09 080618 136.63 136.63 136.63 136.63 +1.58 11 6,487 -9
Sep09 080618 136.46 136.46 136.46 136.46 +1.55 425 10,688 -225
Oct09 080618 136.30 136.30 136.30 136.30 +1.52 525 6,011 +265
Total Volume and Open Interest 606,820 1,376,799 -17,430
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080618 133.450 136.850 131.750 136.675 +2.675 24,208 8,086 -1,773
Aug08 080618 133.900 137.325 132.350 137.175 +2.650 5,077 4,119 +626
Sep08 080618 134.400 137.500 133.000 137.500 +2.475 246 659 +199
Oct08 080618 135.200 137.675 135.200 137.675 +2.350 17 198 +57
Nov08 080618 137.750 137.750 137.750 137.750 +2.200 1 5 +1
Dec08 080618 137.775 137.775 137.775 137.775 +2.075 3 42 +5
Jan09 080618 137.750 137.750 137.750 137.750 +1.975 1 1 +0
Feb09 080618 137.650 137.650 137.650 137.650 +1.875 1 1 +0
Mar09 080618 137.500 137.500 137.500 137.500 +1.775      
Total Volume and Open Interest 37,111 14,295 +203
Heating Oil(NYM)
Jul08 080618 381.80 386.85 372.87 386.00 +3.78 32,475 35,214 -8,127
Aug08 080618 388.75 388.75 388.75 388.75 +3.73 15,696 42,765 +2,035
Sep08 080618 392.30 392.30 392.30 392.30 +3.83 6,097 25,800 +1,937
Oct08 080618 385.00 395.05 385.00 395.05 +3.78 3,733 15,896 +125
Nov08 080618 387.50 397.15 387.50 397.15 +3.78 2,846 9,890 +158
Dec08 080618 390.00 399.20 390.00 399.20 +3.78 5,812 23,505 -637
Jan09 080618 391.50 401.00 391.50 401.00 +3.78 1,548 14,707 +400
Feb09 080618 398.85 402.50 390.73 401.70 +3.78 660 3,994 -147
Mar09 080618 393.50 399.95 391.00 399.95 +3.83 383 2,695 +106
Apr09 080618 389.00 395.65 386.50 395.65 +4.03 146 1,949 -25
May09 080618 384.60 390.85 381.00 390.85 +4.18 101 1,238 -48
Jun09 080618 381.40 387.45 380.00 387.45 +4.23 1,528 18,245 +729
Total Volume and Open Interest 80,832 217,831 +1,863
Gasoline(NYMEX)
Jul08 080618 341.00 347.00 336.16 346.67 +4.88 31,571 54,825 -4,200
Aug08 080618 340.70 347.10 336.31 346.87 +5.48 19,316 54,946 +3,827
Sep08 080618 339.62 345.76 335.16 345.62 +5.58 7,237 34,640 +868
Oct08 080618 325.65 332.27 321.87 332.27 +5.63 2,205 38,747 +638
Nov08 080618 324.88 330.82 320.57 330.82 +5.68 941 12,845 -11
Dec08 080618 323.86 330.42 320.24 330.42 +5.78 2,396 22,188 +510
Jan09 080618 325.23 331.82 324.00 331.82 +5.78 248 8,353 -62
Feb09 080618 333.20 334.12 333.20 334.12 +5.68 58 3,069 -21
Mar09 080618 336.40 337.32 336.40 337.32 +5.68 4 2,495 +0
Apr09 080618 352.57 352.57 352.57 352.57 +5.43 77 5,820 -15
Total Volume and Open Interest 64,407 257,107 +1,802
e-miNY RBOB Gasoline(NYM)
Jul08 080618 343.00 346.67 343.00 346.67 +4.88 2 10 +0
Aug08 080618 342.00 346.87 342.00 346.87 +5.48 0 3 +0
Sep08 080618 345.62 345.62 345.62 345.62 +5.58      
Oct08 080618 332.27 332.27 332.27 332.27 +5.63      
Total Volume and Open Interest 2 13 +0
Natural Gas(NYM)
Jul08 080618 13.003 13.271 12.970 13.210 +0.258 75,047 80,580 -24,271
Aug08 080618 13.316 13.316 13.316 13.316 +0.261 24,268 109,061 +13,369
Sep08 080618 13.225 13.350 13.090 13.346 +0.262 7,799 75,396 +2,471
Oct08 080618 13.416 13.416 13.416 13.416 +0.264 8,836 71,637 +557
Nov08 080618 13.636 13.636 13.636 13.636 +0.244 1,326 41,701 -28
Dec08 080618 13.971 13.971 13.971 13.971 +0.239 735 40,883 +174
Jan09 080618 14.161 14.161 14.161 14.161 +0.234 2,952 55,529 +81
Feb09 080618 14.091 14.091 14.091 14.091 +0.231 386 19,385 +3
Mar09 080618 13.670 13.821 13.670 13.821 +0.231 3,226 49,421 +284
Apr09 080618 11.500 11.581 11.480 11.581 +0.181 1,688 50,805 +332
May09 080618 11.393 11.393 11.393 11.393 +0.176 475 31,614 -36
Jun09 080618 11.461 11.461 11.461 11.461 +0.174 344 16,586 -64
Jul09 080618 11.459 11.551 11.459 11.551 +0.172 91 14,955 -10
Aug09 080618 11.539 11.611 11.539 11.611 +0.172 177 13,688 +1
Sep09 080618 11.557 11.628 11.557 11.628 +0.171 69 11,356 -17
Oct09 080618 11.701 11.701 11.701 11.701 +0.171 525 31,791 -1,372
Total Volume and Open Interest 126,263 945,363 -8,670
Brent Crude Oil(ICE)
Aug08 080618 133.00 136.60 132.14 136.44 +2.72 95,537 103,642 -16,973
Sep08 080618 134.20 137.34 133.00 137.20 +2.56 48,750 107,729 -1,378
Oct08 080618 134.65 137.73 133.60 137.70 +2.34 27,411 47,181 +3,738
Nov08 080618 135.80 138.07 134.20 138.07 +2.15 15,312 20,966 -195
Dec08 080618 136.20 138.38 134.56 138.31 +1.98 23,249 62,821 -3,511
Jan09 080618 136.95 138.65 136.29 138.65 +1.87 5,232 25,584 -803
Feb09 080618 137.27 138.88 136.62 138.88 +1.78 1,733 14,755 +435
Mar09 080618 136.86 138.97 136.81 138.97 +1.71 1,026 9,039 -52
Apr09 080618 137.09 138.90 137.09 138.90 +1.60 653 11,263 +100
May09 080618 138.76 138.76 138.76 138.76 +1.58 0 4,051 -19
Jun09 080618 137.50 138.55 137.45 138.55 +1.49 1,412 17,128 +396
Jul09 080618 138.42 138.42 138.42 138.42 +1.47 0 5,721 +147
Aug09 080618 138.29 138.29 138.29 138.29 +1.45 0 2,168 +0
Sep09 080618 138.16 138.16 138.16 138.16 +1.42 0 3,922 -1,050
Total Volume and Open Interest 206,934 558,296 +7,229
Gas Oil(ICE)
Jul08 080618 1235.00 1247.50 1210.25 1212.25 -25.50 26,166 60,524 -2,781
Aug08 080618 1239.50 1252.75 1216.25 1218.25 -24.75 20,264 50,726 +2,135
Sep08 080618 1249.75 1259.75 1223.00 1225.25 -24.00 9,268 26,133 -621
Oct08 080618 1252.50 1258.00 1229.00 1231.25 -23.25 4,642 17,111 -274
Nov08 080618 1255.75 1261.75 1233.00 1235.25 -22.50 3,918 13,990 -809
Dec08 080618 1258.00 1269.50 1237.00 1239.25 -21.00 6,963 33,462 -1,334
Jan09 080618 1259.00 1272.00 1242.75 1242.75 -20.00 3,643 22,769 -794
Feb09 080618 1261.00 1261.50 1243.50 1243.50 -19.25 488 5,161 +216
Mar09 080618 1248.25 1248.25 1240.50 1240.50 -18.75 240 6,357 +544
Apr09 080618 1235.50 1235.50 1235.50 1235.50 -18.75 50 2,744 +186
Total Volume and Open Interest 78,252 288,402 -3,720
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080618 2.955 2.955 2.927 2.937 +0.051 44 283 -34
Aug08 080618 2.900 2.945 2.895 2.945 +0.065 39 192 -2
Sep08 080618 2.900 2.930 2.890 2.921 +0.047 45 155 +8
Oct08 080618 2.900 2.925 2.880 2.918 +0.043 35 151 +2
Nov08 080618 2.850 2.920 2.850 2.920 +0.050 11 130 +1
Dec08 080618 2.945 2.945 2.945 2.945 +0.075 12 143 +10
Jan09 080618 2.890 2.900 2.890 2.897 +0.040 3 155 -3
Total Volume and Open Interest 196 2,307 -17
US Dollar Index(ICE)
Sep08 080618 73.905 74.195 73.800 73.840 -0.085 4,375 23,831 +147
Dec08 080618 74.215 74.215 74.215 74.215 -0.085 7 2,362 -204
Mar09 080618 74.495 74.495 74.495 74.495 -0.085 0 11 +0
Total Volume and Open Interest 7,692 26,181 -20,740
Australian Dollar(CME)
Sep08 080618 93.06 93.62 93.06 93.61 +0.18 3 71,176 +7,032
Dec08 080618 92.54 92.54 92.54 92.54 +0.18 0 1,059 +28
Mar09 080618 91.53 91.53 91.53 91.53 +0.18 0 267 +0
Total Volume and Open Interest 29,981 65,499 -42,513
British Pound(CME)
Sep08 080618 194.05 194.65 194.05 194.65 +0.28 4 87,694 +4,978
Dec08 080618 193.40 193.40 193.40 193.40 +0.27 0 453 +38
Mar09 080618 192.30 192.30 192.30 192.30 +0.25 0 48 +0
Total Volume and Open Interest 86,163 77,519 -121,463
Canadian Dollar(CME)
Sep08 080618 98.01 98.09 97.92 98.09 -0.09 342 80,413 +3,084
Dec08 080618 98.05 98.06 98.05 98.06 -0.11 0 4,330 +103
Mar09 080618 98.05 98.06 98.05 98.06 -0.13 0 1,014 +1
Jun09 080618 98.04 98.05 98.04 98.05 -0.12 0 1,070 +0
Total Volume and Open Interest 41,532 89,746 -41,553
Japanese Yen(CME)
Sep08 080618 92.93 93.17 92.93 93.17 +0.10 4 136,471 +5,071
Dec08 080618 93.72 93.72 93.72 93.72 +0.08 0 21,242 +5
Mar09 080618 94.31 94.31 94.31 94.31 +0.05 0 32 +0
Total Volume and Open Interest 91,659 160,545 -47,839
Swiss Franc(CME)
Sep08 080618 95.96 96.55 95.90 96.55 +0.55 14 42,969 -5,016
Dec08 080618 96.61 96.61 96.61 96.61 +0.55 0 990 -5
Mar09 080618 96.68 96.68 96.68 96.68 +0.52 0 85 +0
Total Volume and Open Interest 63,310 45,685 -31,834
EuroFX(CME)
Sep08 080618 154.39 154.61 154.29 154.58 +0.13 30 129,822 +334
Dec08 080618 153.91 153.91 153.91 153.91 +0.09 0 1,664 +82
Mar09 080618 153.31 153.31 153.31 153.31 +0.08 0 296 +0
Total Volume and Open Interest 188,762 133,032 -124,651
Mexican Peso(CME)
Jul08 080618 966.2 966.2 966.2 966.2 +0.2 0 7 +2
Aug08 080618 962.2 962.2 962.2 962.2 +0.2      
Total Volume and Open Interest 26,256 111,314 -49,128
30-Year T-Bonds(CBOT)
Jun08 080618 113~025 113~295 112~260 113~185 +0~245 3,532 26,376 -3,920
Sep08 080618 112~100 113~095 112~030 112~310 +0~260 267,782 842,204 +2,811
Dec08 080618 111~150 112~090 111~150 112~000 +0~260 44 241 +69
Total Volume and Open Interest 233,029 863,333 -6,545
10-Year T-Notes(CBOT)
Jun08 080618 113~060 113~260 113~000 113~210 +0~190 6,451 29,319 -10,980
Sep08 080618 111~275 112~190 111~205 112~130 +0~210 944,877 1,929,215 -48,884
Dec08 080618 111~040 111~040 111~040 111~040 +0~210 2 6,372 +1
Total Volume and Open Interest 657,345 1,974,877 -49,892
5-Year T-Notes(CBOT)
Jun08 080618 109~122 109~122 109~122 109~122 +0~054 3,612 0 -49,473
Sep08 080618 109~008 109~048 109~008 109~045 +0~061 598,753 0 -1,633,865
Dec08 080618 108~094 108~094 108~094 108~094 +0~061 0 75 +75
Total Volume and Open Interest 454,033 1,663,349 -19,989
2 Year T-Notes(CBOT)
Jun08 080618 105~062 105~062 105~062 105~062 +0~017 0 13,246 -2,816
Sep08 080618 104~124 104~126 104~124 104~125 +0~015 262 902,102 +1,467
Dec08 080618 104~125 104~125 104~125 104~125 +0~015      
Total Volume and Open Interest 161,255 902,182 -14,515
Eurodollars(CME)
Sep08 080618 96.860 96.880 96.840 96.860 +0.070 12,889 1,531,897 +22,136
Dec08 080618 96.490 96.525 96.485 96.515 +0.075 9,381 1,511,174 +39,552
Mar09 080618 96.310 96.350 96.300 96.345 +0.090 4,033 1,268,767 +36,372
Jun09 080618 96.110 96.160 96.105 96.155 +0.110 4,043 1,022,057 +63,178
Sep09 080618 95.890 95.960 95.885 95.945 +0.130 9,913 862,963 +18,387
Dec09 080618 95.640 95.715 95.640 95.705 +0.150 5,334 650,918 +26,223
Mar10 080618 95.460 95.545 95.460 95.540 +0.170 5,446 490,664 -2,378
Jun10 080618 95.295 95.395 95.295 95.390 +0.180 7,096 262,133 +16,802
Sep10 080618 95.195 95.285 95.195 95.280 +0.185 5,131 213,359 +4,157
Dec10 080618 95.065 95.185 95.065 95.180 +0.185 4,369 200,966 +7,794
Mar11 080618 95.030 95.150 95.030 95.140 +0.175 3,731 140,767 +504
Jun11 080618 94.985 95.110 94.985 95.100 +0.165 5,861 127,320 +8,488
Sep11 080618 94.940 95.065 94.940 95.055 +0.150 1,196 80,780 +727
Dec11 080618 94.895 94.995 94.895 94.995 +0.135 1,132 80,208 +748
Mar12 080618 94.895 94.990 94.895 94.980 +0.130 2,442 103,650 -5,756
Jun12 080618 94.875 94.960 94.875 94.955 +0.125 1,725 51,296 +1,141
Sep12 080618 94.835 94.935 94.835 94.935 +0.130 647 46,188 +3,199
Dec12 080618 94.800 94.890 94.800 94.890 +0.130 1,570 40,428 +794
Total Volume and Open Interest 1,973,219 8,777,390 +142,380
30 Day Federal Funds(CBOT)
Jun08 080618 97.985 97.985 97.980 97.980 unch 0 64,152 +6,652
Jul08 080618 97.965 97.965 97.965 97.965 +0.005 495 102,719 +11,881
Aug08 080618 97.900 97.900 97.895 97.895 +0.015 615 137,090 +24,024
Sep08 080618 97.785 97.785 97.785 97.785 +0.035 15 95,491 +3,022
Oct08 080618 97.660 97.660 97.655 97.655 +0.045 250 107,123 +1,218
Nov08 080618 97.505 97.505 97.505 97.505 +0.030 500 140,170 +2,431
Total Volume and Open Interest 124,577 721,185 +28,881
30 Day Fed Funds(e-CBOT)
Jun08 080618 97.985 97.985 97.980 97.980 unch 9,342 64,152 +7,123
Jul08 080618 97.970 97.975 97.965 97.965 +0.005 38,226 102,719 +11,881
Aug08 080618 97.885 97.910 97.875 97.895 +0.015 39,922 137,090 +24,524
Sep08 080618 97.755 97.805 97.740 97.785 +0.035 16,481 95,491 +3,022
Oct08 080618 97.630 97.680 97.610 97.655 +0.045 15,711 107,123 +1,268
Nov08 080618 97.500 97.550 97.475 97.505 +0.030 19,503 140,170 +3,087
Total Volume and Open Interest 149,272 739,327 +53,753
3-Mth Euro-Yen(CME)
Sep08 080618 99.11 99.11 99.11 99.11 unch 30 6,140 +6,140
Dec08 080618 99.01 99.01 99.01 99.01 +0.03 0 2,178 +2,178
Mar09 080618 98.87 98.87 98.87 98.87 +0.05 0 1,944 +1,944
Jun09 080618 98.74 98.74 98.74 98.74 +0.04 0 278 +278
Sep09 080618 98.64 98.64 98.64 98.64 +0.04 0 350 +350
Dec09 080618 98.54 98.54 98.54 98.54 +0.04 0 1 +1
Mar10 080618 98.45 98.45 98.45 98.45 +0.02      
Jun10 080618 98.40 98.40 98.40 98.40 +0.02      
Sep10 080618 98.37 98.37 98.37 98.37 +0.04      
Dec10 080618 98.47 98.47 98.47 98.47 +0.04      
Total Volume and Open Interest 30 10,891 +10,891
3-Mth Euro-Yen(SGX)
Sep08 080618 99.03 99.11 99.03 99.11 0.00 1,391 21,897 +2,114
Dec08 080618 99.01 99.01 99.00 99.00 +0.01 324 14,700 +277
Mar09 080618 98.89 98.89 98.85 98.85 +0.04 22 9,856 +6
Jun09 080618 98.75 98.76 98.71 98.71 +0.04 150 3,496 +71
Sep09 080618 98.62 98.62 98.62 98.62 +0.04 0 1,278 +0
Dec09 080618 98.57 98.57 98.57 98.57 +0.04 0 479 +0
Mar10 080618 98.46 98.46 98.46 98.46 +0.04 0 450 +0
Jun10 080618 98.42 98.42 98.42 98.42 +0.04 0 450 +0
Total Volume and Open Interest 1,887 56,502 -31,504
Japanese Gov't Bonds(SGX)
Sep08 080618 133.46 134.02 133.39 133.50 +0.08 1,342 19,297 +378
Dec08 080618 133.50 133.50 133.50 133.50 +0.08      
Mar09 080618 133.50 133.50 133.50 133.50 +0.08      
Total Volume and Open Interest 1,342 19,297 +378
Euro-Bund(EUREX)
Sep08 080618 110.28 110.50 110.19 110.30 +0.10 729,340 1,283,074 -87,535
Dec08 080618 109.95 110.03 109.95 109.98 +0.12 53 216 +38
Mar09 080618 110.02 110.02 110.02 110.02 +0.10      
Total Volume and Open Interest 729,393 1,283,290 -87,497
Euro-Bobl(EUREX)
Sep08 080618 105.51 105.63 105.39 105.54 +0.01 431,079 902,200 -47,248
Dec08 080618 104.86 104.86 104.86 104.86 +0.01      
Mar09 080618 104.86 104.86 104.86 104.86 +0.01      
Total Volume and Open Interest 431,079 902,200 -47,248
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080618 94.845 94.860 94.840 94.855 +0.020 3,328 17,546 +1,789
Dec08 080618 94.715 94.720 94.705 94.720 +0.050 589 4,780 +468
Total Volume and Open Interest 4,629 31,059 -18,663
Long Gilt(LIFFE)
Jun08 080618 104~12 104~13 104~07 104~10 -0~01 465 20,285 -390
Sep08 080618 104~11 104~13 103~29 104~04 -0~01 71,435 317,389 -5,001
Total Volume and Open Interest 57,643 341,207 -1,858
3-Mth Short Sterling(LIFFE)
Jun08 080618 94.05 94.05 94.05 94.05 -0.01 62,451 344,468 -7,881
Sep08 080618 93.87 93.87 93.87 93.87 -0.04 119,092 443,041 +10,191
Dec08 080618 93.74 93.74 93.74 93.74 -0.05 164,260 554,693 -16,607
Mar09 080618 93.75 93.75 93.75 93.75 -0.04 172,960 459,173 +14,383
Jun09 080618 93.73 93.73 93.73 93.73 -0.03 152,062 389,302 +2,128
Sep09 080618 93.69 93.69 93.69 93.69 -0.02 93,909 194,008 +10,463
Total Volume and Open Interest 322,162 2,708,462 +3,635
3-Mth Euribor(LIFFE)
Sep08 080618 94.840 94.875 94.830 94.860 +0.025 193,817 655,293 +28,630
Dec08 080618 94.700 94.735 94.675 94.720 +0.050 110,358 607,431 +3,381
Mar09 080618 94.695 94.735 94.660 94.710 +0.050 133,823 470,276 -9,955
Total Volume and Open Interest 856,988 3,052,971 -542,276
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 080618 92.05 92.08 92.02 92.03 unch 39,512 406,838 +8,731
Dec08 080618 91.96 91.98 91.94 91.94 unch 31,378 210,973 +11,255
Mar09 080618 91.95 91.98 91.94 91.95 +0.02 21,280 106,260 +7,920
Jun09 080618 91.99 92.04 91.99 91.99 +0.02 7,136 73,412 +139
Sep09 080618 92.10 92.11 92.07 92.08 +0.03 4,309 51,229 +657
Dec09 080618 92.16 92.20 92.16 92.16 +0.02 1,481 29,105 -285
Mar10 080618 92.26 92.27 92.23 92.23 +0.01 768 15,930 +133
Jun10 080618 92.32 92.34 92.30 92.30 +0.01 1,335 4,292 +413
Sep10 080618 92.37 92.38 92.35 92.35 +0.02 315 1,369 +202
Total Volume and Open Interest 115,657 901,732 +29,217
10-Year Aus T-Bonds(SFE)
Sep08 080618 93.33 93.39 93.33 93.38 +0.08 27,991 501,215 +17,613
Dec08 080618 93.38 93.38 93.38 93.38 +0.08      
Total Volume and Open Interest 34,802 501,215  
3-Year Aus T-Bonds(SFE)
Sep08 080618 93.11 93.17 93.11 93.14 +0.07 81,240 495,177 +39,162
Dec08 080618 93.14 93.14 93.14 93.14 +0.07      
Total Volume and Open Interest 94,139 495,177  
Gold(CMX)
Jun08 080618 890.9 890.9 890.9 890.9 +6.6 62 303 -387
Aug08 080618 893.5 896.0 887.0 893.5 +6.6 97,083 237,660 +2,523
Oct08 080618 898.2 898.2 898.2 898.2 +6.5 330 12,232 -149
Dec08 080618 903.0 903.0 903.0 903.0 +6.5 2,039 56,779 +207
Feb09 080618 908.1 908.1 908.1 908.1 +6.5 145 18,708 +63
Apr09 080618 913.1 913.1 913.1 913.1 +6.4 99 12,324 +156
Jun09 080618 918.3 918.3 918.3 918.3 +6.2 1,814 14,636 +454
Aug09 080618 918.0 924.0 918.0 924.0 +6.0 10 5,143 +0
Oct09 080618 929.7 929.7 929.7 929.7 +5.8 228 831 +0
Dec09 080618 935.8 935.8 935.8 935.8 +5.7 133 13,019 +103
Feb10 080618 942.2 942.2 942.2 942.2 +5.7 5 113 +0
Apr10 080618 948.6 948.6 948.6 948.6 +5.7 5 11 +0
Total Volume and Open Interest 111,541 393,556 +5,997
Silver(CMX)
Jul08 080618 1751.0 1751.0 1726.0 1734.0 +26.5 26,471 50,524 -5,776
Sep08 080618 1740.0 1744.6 1740.0 1744.6 +26.5 5,885 29,879 +2,818
Dec08 080618 1759.4 1759.4 1759.4 1759.4 +26.5 822 24,503 +1,260
Mar09 080618 1773.9 1774.3 1773.9 1774.3 +26.8 146 6,570 -105
May09 080618 1783.9 1784.3 1783.9 1784.3 +26.8 110 2,782 +9
Jul09 080618 1793.5 1793.9 1793.5 1793.9 +26.8 3 4,034 +67
Sep09 080618 1803.2 1803.6 1803.2 1803.6 +26.3 6 432 +1
Total Volume and Open Interest 40,051 131,453 -935
Platinum(NYMEX)
Jul08 080618 2125.0 2125.0 2091.9 2091.9 +27.6 2,770 10,718 -1,103
Oct08 080618 2098.4 2098.4 2098.4 2098.4 +26.1 1,643 5,360 +1,067
Jan09 080618 2103.5 2103.5 2103.5 2103.5 +26.1 3 68 -2
Total Volume and Open Interest 2,342 16,355 +171
Palladium(NYMEX)
Jun08 080618 469.10 469.10 469.10 469.10 +7.95 1 28 -5
Sep08 080618 463.00 475.50 462.00 471.80 +7.95 517 14,607 +283
Dec08 080618 475.70 475.70 475.70 475.70 +7.95 5 2,246 -14
Total Volume and Open Interest 2,209 17,003 +339
Copper(CMX)
Jul08 080618 369.00 375.00 369.00 374.75 +9.80 8,946 25,510 -5,494
Sep08 080618 368.80 375.00 368.80 374.75 +9.70 5,872 45,792 +2,904
Dec08 080618 372.75 372.75 372.00 372.30 +9.20 903 15,622 +781
Mar09 080618 367.50 369.15 367.50 369.15 +8.55 218 4,378 +187
May09 080618 367.05 367.05 367.05 367.05 +8.05 89 637 +96
Total Volume and Open Interest 26,041 102,255 -272
Aluminum(CMX)
Jun08 080618 140.00 140.00 140.00 140.00 +2.25      
Jul08 080618 140.75 140.75 140.75 140.75 +2.25      
Aug08 080618 141.50 141.50 141.50 141.50 +2.25      
Sep08 080618 142.25 142.25 142.25 142.25 +2.25      
Oct08 080618 143.00 143.00 143.00 143.00 +2.25      
Nov08 080618 143.75 143.75 143.75 143.75 +2.25      
Total Volume and Open Interest      
DJIA Index(CBOT)
Jun08 080618 12090 12105 12008 12028 -143 9,301 26,246 -1,404
Sep08 080618 12115 12140 11995 12028 -145 11,493 22,205 +11,739
Dec08 080618 12025 12041 12025 12041 -145 0 1,852 +0
Mar09 080618 12054 12054 12054 12054 -145      
Total Volume and Open Interest 13,743 45,741 +5,773
S & P 500(CME)
Jun08 080618 1342.50 1345.50 1333.20 1337.00 -13.90 93,575 176,295 -95,443
Sep08 080618 1344.70 1348.20 1335.00 1338.80 -14.20 109,209 453,818 +122,106
Dec08 080618 1341.60 1341.60 1341.60 1341.60 -14.60 250 13,531 +483
Mar09 080618 1345.60 1345.60 1345.60 1345.60 -14.60 0 8 +0
Total Volume and Open Interest 209,674 629,031 +12,077
S & P 500 E-Mini(Globex)
Jun08 080618 1350.75 1353.25 1332.75 1337.00 -14.00 523,288 1,214,481 -296,979
Sep08 080618 1352.75 1355.50 1334.50 1338.75 -14.25 2,018,896 1,632,559 +498,735
Total Volume and Open Interest 2,259,973 2,619,798 -35,331
NASDAQ 100(CME)
Jun08 080618 1961.00 1965.00 1944.00 1952.30 -24.20 7,716 29,665 -525
Sep08 080618 1972.00 1978.00 1952.00 1961.50 -24.80 11,490 22,537 +10,662
Dec08 080618 1972.80 1972.80 1972.80 1972.80 -24.70 0 2 +0
Total Volume and Open Interest 14,804 43,146 +1,079
NASDAQ 100 E-Mini(Globex)
Jun08 080618 1974.50 1979.50 1943.30 1952.30 -24.20 100,276 248,066 -36,605
Sep08 080618 1986.00 1989.80 1952.40 1961.50 -24.80 392,702 224,640 +89,765
Total Volume and Open Interest 477,759 450,780 +31,233
S & P Midcap 400(CME)
Jun08 080618 866.25 866.25 866.25 866.25 -7.05 1,022 3,515 -1,924
Sep08 080618 871.00 871.00 863.50 868.60 -7.20 1,122 3,586 +1,705
Dec08 080618 873.60 873.60 873.60 873.60 -7.20 0 2 +0
Total Volume and Open Interest 4,295 7,041 -281
Russell 2000(CME)
Jun08 080618 734.00 734.00 728.75 731.65 -6.15 4,957 27,814 -7,721
Sep08 080618 733.50 734.00 726.00 731.40 -6.30 5,088 24,099 +15,170
Total Volume and Open Interest 26,465 51,490 +7,026
Russell 2000 E-Mini(Globex)
Jun08 080618 737.70 739.00 725.60 731.70 -6.10 136,757 325,178 -165,065
Sep08 080618 737.70 739.00 725.40 731.40 -6.30 285,597 455,032 +189,193
Total Volume and Open Interest 402,276 758,793 +2,711
Nikkei 225(CME)
Sep08 080618 14375 14495 14330 14440 +40 54,329 144,882 +7,516
Dec08 080618 14365 14440 14305 14415 +105 43 90 +80
Total Volume and Open Interest 55,372 145,210 +7,579
Nikkei 225(SGX)
Sep08 080618 14375 14495 14330 14440 +40 54,329 144,882 +7,516
Dec08 080618 14365 14440 14305 14415 +105 43 90 +80
Mar09 080618 14430 14430 14430 14430 +105      
Total Volume and Open Interest 55,372 145,210 +7,579
CAC 40(EURONEXT)
Jun08 080618 4690.5 4691.0 4597.5 4619.5 -70.0 286,231 685,547 +49,570
Jul08 080618 4692.0 4702.0 4610.0 4631.5 -70.0 185,074 222,539 +203,256
Aug08 080618 4650.0 4667.5 4630.0 4647.5 -72.0 14 1,176 +880
Total Volume and Open Interest 223,369 680,618 +20,006
Hang Seng Index(HKFE)
Jun08 080618 23043 23462 22889 23152 -2 7,543 71,001 +61,019
Jul08 080618 23115 23486 22923 23190 +19 108 218 -397
Total Volume and Open Interest 7,666 71,315 +60,642
DAX(EUREX)
Jun08 080618 6798.0 6802.0 6708.0 6727.5 -78.0 205,536 234,869 -37,829
Sep08 080618 6871.5 6875.5 6782.0 6801.0 -79.0 70,581 80,877 +60,050
Dec08 080618 6953.0 6956.0 6862.0 6880.5 -79.5 4,762 7,144 +713
Total Volume and Open Interest 213,130 294,135 -5,821
FT-SE 100(EURONEXT)
Jun08 080618 5840.00 5840.00 5735.50 5751.50 -117.50 291,352 249,092 -192,217
Sep08 080618 5867.00 5869.50 5765.50 5780.50 -117.50 212,474 336,111 +250,764
Dec08 080618 5855.00 5857.50 5825.50 5825.50 -118.50 46 4,458 -14
Total Volume and Open Interest 277,857 543,431 +12,303
SPI 200(SFE)
Jun08 080618 5393.0 5447.0 5373.0 5435.0 +16.0 127,078 358,162 +23,676
Sep08 080618 5397.0 5454.0 5379.0 5442.0 +17.0 106,280 159,641 +99,529
Dec08 080618 5495.0 5495.0 5495.0 5495.0 +15.0 28 1,747 +15
Total Volume and Open Interest 241,968 519,709 +123,220
GSCI(CME)
Jul08 080618 844.00 854.50 833.50 854.50 +11.00 113 14,897 -133
Aug08 080618 200.64 200.64 200.64 200.64 +12.50      
Sep08 080618 202.64 202.64 202.64 202.64 +12.50      
Total Volume and Open Interest 457 14,980 -2,072
RJ/CRB Index(ICE)
Aug08 080618 597.70 599.50 593.80 598.50 +4.50 11 754 +1
Nov08 080618 605.90 608.50 605.90 608.50 +2.50 2 394 +3
Jan09 080618 611.50 611.50 611.50 611.50 +2.50 0 18 +1
Total Volume and Open Interest      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php