MRCI Logo
MRCI's End of Day Prices
Daily Futures Price Listing Fri August 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080815 1265.00 1267.00 1195.25 1211.50 -53.75 270 27,124 -2,176
Nov08 080815 1274.00 1278.25 1204.00 1219.00 -55.00 6,715 240,211 -1,483
Jan09 080815 1288.00 1288.00 1222.75 1236.75 -55.25 1,186 43,876 +1,928
Mar09 080815 1305.75 1308.00 1238.00 1252.50 -55.50 612 17,287 -49
May09 080815 1307.75 1308.00 1251.50 1262.50 -55.25 13 12,878 -184
Jul09 080815 1329.00 1329.00 1260.75 1273.50 -55.50 250 11,990 -139
Aug09 080815 1270.00 1327.00 1270.00 1270.00 -57.00 0 200 +7
Total Volume and Open Interest 101,043 394,462 +1,970
Soybean Meal(CBOT)
Sep08 080815 348.00 349.00 328.20 332.80 -15.40 1,553 38,729 -876
Oct08 080815 347.00 347.00 325.40 330.40 -15.00 925 25,955 +571
Dec08 080815 348.00 349.30 327.50 332.70 -14.80 2,139 70,107 -4,699
Jan09 080815 346.00 350.40 330.70 335.00 -14.90 380 10,137 +5
Mar09 080815 348.20 349.10 334.60 339.70 -14.90 1,005 12,391 +370
May09 080815 356.60 356.60 339.20 342.70 -15.40 594 7,100 +149
Jul09 080815 353.70 353.70 341.80 346.20 -15.60 104 5,780 -86
Aug09 080815 352.70 353.00 342.00 344.20 -15.10 28 1,660 +62
Total Volume and Open Interest 49,460 184,830 +2,400
Soybean Oil(CBOT)
Sep08 080815 51.97 52.07 49.70 50.04 -2.08 1,826 32,928 -2,266
Oct08 080815 52.16 52.16 49.97 50.33 -2.09 593 26,336 +471
Dec08 080815 52.90 52.90 50.41 50.83 -2.07 3,776 134,169 +267
Jan09 080815 53.17 53.17 50.96 51.36 -2.08 843 16,167 +656
Mar09 080815 54.04 54.04 51.61 51.96 -2.07 626 14,034 +418
May09 080815 52.78 52.81 52.07 52.40 -2.05 19 8,019 +81
Jul09 080815 53.10 53.28 52.46 52.85 -2.05 50 9,480 +19
Aug09 080815 54.72 54.72 52.80 53.07 -2.05 11 1,072 +37
Total Volume and Open Interest 57,767 261,006 +4,546
Canola(WCE)
Nov08 080815 550.0 550.0 536.0 542.8 -12.2 11,725 55,275 -1,745
Jan09 080815 552.8 557.3 550.0 553.6 -16.6 676 13,989 -43
Mar09 080815 563.7 563.7 559.5 563.4 -11.3 199 3,724 -75
May09 080815 574.1 574.1 574.1 574.1 -11.1 2 2,047 +0
Jul09 080815 584.3 584.3 584.3 584.3 -14.9 53 1,926 -49
Total Volume and Open Interest 6,005 81,742 -1,180
Corn(CBOT)
Sep08 080815 556.50 557.00 527.75 529.75 -28.00 11,848 150,462 -14,555
Dec08 080815 576.25 576.25 547.25 549.50 -27.75 22,003 585,893 +14,138
Mar09 080815 595.75 595.75 566.50 568.50 -28.00 1,975 172,737 -1,625
May09 080815 600.00 600.00 578.25 580.50 -27.75 379 31,073 +415
Jul09 080815 605.75 609.50 586.75 588.75 -28.00 651 85,173 -849
Sep09 080815 601.00 601.00 589.00 589.50 -28.50 85 16,293 +196
Total Volume and Open Interest 256,048 1,184,127 -12,658
Wheat(CBOT)
Sep08 080815 862.50 863.75 815.50 824.25 -40.25 5,543 69,948 -8,870
Dec08 080815 887.00 888.50 840.00 849.25 -40.25 6,006 170,883 +6,488
Mar09 080815 909.00 910.00 866.00 874.00 -40.00 1,059 35,774 +2,445
May09 080815 920.25 920.25 882.00 889.50 -40.25 19 4,180 +782
Jul09 080815 936.25 936.25 890.50 898.75 -39.25 216 36,828 +1,562
Total Volume and Open Interest 123,525 339,284 +3,629
Wheat(KCBT)
Sep08 080815 892.25 896.75 857.50 863.25 -34.75 14,027 29,854 -422
Dec08 080815 921.75 921.75 881.00 885.00 -38.50 10,246 43,274 +2,158
Mar09 080815 938.00 938.00 902.00 910.00 -30.00 748 10,634 -57
May09 080815 940.75 940.75 908.25 914.00 -34.00 92 1,087 +42
Jul09 080815 944.00 944.00 907.00 907.00 -37.00 816 13,499 +263
Total Volume and Open Interest 23,962 100,229 +3,524
Wheat(MGE)
Sep08 080815 954.50 954.50 910.00 912.25 -42.25 2,357 9,290 -350
Dec08 080815 956.25 956.25 917.00 922.50 -33.75 3,274 22,987 +126
Mar09 080815 961.00 967.50 934.25 940.00 -34.00 965 5,801 -5
May09 080815 964.50 970.25 938.00 943.00 -36.00 317 2,086 +107
Jul09 080815 944.50 944.50 935.00 935.00 -25.00 5 476 -14
Total Volume and Open Interest 8,300 44,019 +438
Oats(CBOT)
Sep08 080815 378.00 378.00 363.50 373.50 -8.00 138 1,164 -115
Dec08 080815 398.75 403.75 382.75 393.00 -8.00 295 10,271 +331
Mar09 080815 417.00 419.50 407.00 411.50 -8.00 5 2,004 -3
May09 080815 420.00 430.50 418.00 422.50 -8.00 0 1,028 +6
Total Volume and Open Interest 1,405 15,749 +57
Rough Rice(CBOT)
Sep08 080815 16.18 16.20 15.90 16.16 +0.04 7 3,386 -144
Nov08 080815 16.40 16.49 16.17 16.44 +0.04 14 7,098 +69
Jan09 080815 16.60 16.75 16.49 16.75 +0.06 0 884 +0
Mar09 080815 16.93 17.05 16.93 17.05 +0.07 0 394 +0
Total Volume and Open Interest 735 12,328 -184
Live Cattle(CME)
Aug08 080815 103.250 103.250 101.550 101.680 -1.670 1,615 13,782 -604
Oct08 080815 107.680 107.980 105.400 105.850 -2.050 7,302 137,279 -1,121
Dec08 080815 108.300 108.350 106.100 106.385 -2.015 5,150 65,129 -578
Feb09 080815 108.550 108.550 106.450 106.900 -2.030 3,122 28,694 +209
Apr09 080815 108.950 109.350 106.750 107.800 -1.835 820 18,319 +251
Jun09 080815 105.330 105.700 104.000 105.700 -1.300 313 8,282 -34
Total Volume and Open Interest 25,745 276,353 +54
Feeder Cattle(CME)
Aug08 080815 114.500 114.800 113.600 113.900 -0.280 772 4,421 -559
Sep08 080815 115.550 116.100 114.050 114.400 -1.050 2,367 8,031 -658
Oct08 080815 115.450 115.950 114.000 114.535 -0.895 2,272 13,052 +1,029
Nov08 080815 115.500 116.000 113.800 114.300 -0.930 507 5,196 +10
Jan09 080815 114.800 115.150 113.850 114.150 -0.700 80 1,966 +11
Mar09 080815 114.600 114.600 113.500 113.550 -0.450 50 690 +14
Apr09 080815 113.135 115.000 113.135 114.000 -0.150 6 363 +2
Total Volume and Open Interest 6,957 34,412 -218
Lean Hogs(CME)
Oct08 080815 76.600 76.830 75.200 75.550 -0.530 8,223 86,852 +284
Dec08 080815 76.400 76.400 74.580 74.850 -1.330 4,434 70,537 -414
Feb09 080815 82.000 82.230 80.100 80.300 -1.500 2,218 31,205 -613
Apr09 080815 85.700 85.980 83.600 84.650 -1.550 669 23,856 -47
May09 080815 88.700 91.400 88.500 90.800 -0.600 19 922 +4
Jun09 080815 94.000 94.400 91.600 92.600 -1.830 433 15,373 +143
Jul09 080815 91.750 92.100 90.100 91.600 -1.200 33 1,144 +35
Aug09 080815 89.500 90.000 87.900 88.300 -2.000 30 822 +12
Total Volume and Open Interest 29,630 239,135 +4,027
Pork Bellies(CME)
Aug08 080815 86.250 86.250 84.750 86.000 +4.250 24 24 -10
Feb09 080815 101.285 101.285 97.535 97.535 -4.500 173 619 -20
Mar09 080815 99.800 99.800 99.800 99.800 -4.500 0 6 +0
May09 080815 36.969 37.469 36.969 36.969 -3.000 3 1 -2
Jul09 080815 38.469 38.469 38.469 38.469 unch      
Total Volume and Open Interest 337 682 -67
Class III Milk(CME)
Aug08 080815 17.30 17.30 17.12 17.12 -0.23 195 4,653 +44
Sep08 080815 16.75 16.90 16.48 16.48 -0.28 150 5,319 -16
Oct08 080815 17.35 17.41 17.20 17.20 -0.11 168 4,148 +104
Nov08 080815 17.48 17.49 17.41 17.41 -0.06 83 3,671 +62
Dec08 080815 17.60 17.68 17.52 17.55 -0.05 67 3,844 +20
Total Volume and Open Interest 1,332 34,996 +439
Cocoa(ICE)
Sep08 080815 2651 2651 2569 2597 -60 9,319 5,015 -6,108
Dec08 080815 2665 2665 2574 2587 -91 13,759 75,908 +5,352
Mar09 080815 2650 2651 2583 2594 -86 1,500 24,691 -263
May09 080815 2654 2655 2585 2595 -89 242 9,708 +23
Jul09 080815 2650 2650 2595 2601 -86 67 4,228 +28
Sep09 080815 2647 2647 2597 2605 -86 11 1,960 +0
Dec09 080815 2640 2640 2590 2602 -84 70 6,565 +54
Total Volume and Open Interest 20,115 132,680 -1,220
Coffee "C"(ICE)
Sep08 080815 135.05 135.10 131.20 132.85 -2.30 12,624 25,267 -5,413
Dec08 080815 138.50 139.05 135.15 136.80 -2.25 11,721 83,369 +3,556
Mar09 080815 142.00 142.35 138.90 140.50 -2.30 310 13,367 +155
May09 080815 144.95 144.95 142.05 142.85 -2.30 101 4,864 +62
Jul09 080815 145.00 145.05 144.30 145.05 -2.30 9 1,762 +4
Sep09 080815 146.40 147.15 146.40 147.15 -2.30 13 1,479 +11
Total Volume and Open Interest 39,468 134,311 +1,546
Orange Juice(ICE)
Sep08 080815 104.20 104.95 102.00 102.90 -1.35 1,333 11,175 -560
Nov08 080815 107.20 108.60 105.50 106.25 -1.50 959 14,191 +128
Jan09 080815 111.15 111.75 109.25 109.90 -1.60 221 2,555 +24
Mar09 080815 114.90 115.00 113.00 113.55 -1.65 153 3,228 +107
May09 080815 117.70 117.70 116.70 117.10 -1.60 63 486 +63
Jul09 080815 120.20 120.20 119.50 120.10 -1.10 0 48 +0
Total Volume and Open Interest 2,820 31,943 +128
Sugar #11(ICE)
Oct08 080815 13.35 13.40 12.76 13.12 -0.27 39,890 318,679 -677
Mar09 080815 14.75 14.75 14.17 14.51 -0.24 16,995 176,289 +3,781
May09 080815 14.70 14.73 14.29 14.61 -0.18 3,811 84,914 +549
Jul09 080815 14.79 14.79 14.35 14.66 -0.16 2,494 81,537 +107
Oct09 080815 15.00 15.00 14.60 14.92 -0.13 628 64,994 +31
Total Volume and Open Interest 61,111 796,285 +2,875
Sugar #14(ICE)
Nov08 080815 23.20 23.20 23.20 23.20 -0.11 139 3,078 +95
Jan09 080815 23.17 23.17 23.17 23.17 -0.08 8 2,094 +1
Mar09 080815 23.00 23.15 23.00 23.14 -0.09 1 1,637 +1
May09 080815 23.24 23.24 23.24 23.24 -0.01 25 874 +0
Jul09 080815 23.25 23.25 23.25 23.25 unch 0 644 +0
Total Volume and Open Interest 133 8,764 -12
London Cocoa(LCE)
Sep08 080815 1470 1481 1436 1440 -39 1,940 57,138 -809
Dec08 080815 1480 1490 1440 1449 -38 3,719 61,095 -94
Mar09 080815 1481 1487 1443 1451 -36 1,495 40,753 -526
May09 080815 1485 1485 1450 1456 -35 391 19,689 -169
Jul09 080815 1490 1490 1455 1461 -33 0 7,505 +0
Sep09 080815 1475 1475 1461 1466 -29 0 1,601 +0
Dec09 080815 1475 1475 1466 1470 -29 0 2,021 +0
Total Volume and Open Interest 9,375 191,671 -2,188
London Coffee(LCE)
Sep08 080815 2216.00 2216.00 2171.00 2174.00 -39.00 6,123 43,628 -1,173
Nov08 080815 2238.00 2243.00 2202.00 2205.00 -33.00 6,841 40,685 +1,332
Jan09 080815 2220.00 2222.00 2184.00 2185.00 -36.00 4,846 55,016 +2,124
Total Volume and Open Interest 36,408 137,046 -4,508
London Sugar(LCE)
Oct08 080815 384.00 384.00 372.10 373.00 -12.90 2,726 25,195 -305
Dec08 080815 388.50 390.10 380.40 381.00 -11.90 829 12,383 +139
Mar09 080815 403.40 404.00 396.00 397.00 -10.70 417 15,385 +110
May09 080815 403.00 403.00 399.00 399.20 -9.00 584 4,152 +212
Aug09 080815 404.00 404.00 400.00 400.80 -7.80 212 4,946 +5
Total Volume and Open Interest 2,498 65,415 +472
Cotton(ICE)
Oct08 080815 66.75 66.75 65.01 65.07 -2.02 97 4,418 -19
Dec08 080815 69.30 69.41 67.01 67.08 -2.40 7,989 160,533 +595
Mar09 080815 74.50 74.54 72.12 72.34 -2.20 391 33,119 +150
May09 080815 76.25 76.25 74.33 74.33 -2.06 52 3,196 -5
Jul09 080815 77.50 77.50 75.75 75.78 -1.89 114 6,367 +2
Oct09 080815 78.09 78.09 78.09 78.09 -1.78 0 116 +0
Total Volume and Open Interest 15,941 215,746 +1,680
Lumber(CME)
Sep08 080815 268.3 268.3 263.7 265.1 -3.7 1,089 3,713 -138
Nov08 080815 257.0 257.0 251.8 251.9 -2.9 705 8,406 +47
Jan09 080815 270.0 270.6 266.5 268.4 -2.1 333 2,078 +71
Mar09 080815 271.6 274.6 270.6 270.8 -3.5 80 334 +45
Total Volume and Open Interest 2,333 14,617 -178
Crude Oil(NYM)
Sep08 080815 114.83 115.20 111.34 113.77 -1.24 268,197 123,720 -15,723
Oct08 080815 114.85 115.20 111.50 113.94 -1.09 126,625 276,529 +10,749
Nov08 080815 114.98 114.98 111.98 114.41 -0.96 39,985 94,924 +505
Dec08 080815 115.36 115.36 112.37 114.86 -0.86 38,233 173,805 -546
Jan09 080815 115.57 115.57 112.78 115.17 -0.79 5,456 43,336 -181
Feb09 080815 114.99 115.40 112.97 115.40 -0.71 2,199 17,814 +130
Mar09 080815 114.06 115.54 113.01 115.54 -0.65 3,144 16,447 +925
Apr09 080815 115.62 115.62 115.62 115.62 -0.60 1,045 14,166 +167
May09 080815 115.63 115.63 115.63 115.63 -0.57 444 16,318 +43
Jun09 080815 114.25 115.55 113.39 115.55 -0.53 5,347 56,409 +2,042
Jul09 080815 114.00 115.41 114.00 115.41 -0.49 754 18,361 +218
Aug09 080815 115.27 115.27 115.27 115.27 -0.45 2 9,264 +1
Sep09 080815 115.15 115.15 115.15 115.15 -0.40 284 11,820 +170
Oct09 080815 115.03 115.03 115.03 115.03 -0.36 117 6,701 +90
Nov09 080815 114.91 114.91 114.91 114.91 -0.32 65 4,226 +0
Dec09 080815 113.61 114.83 112.37 114.79 -0.28 8,804 112,414 +398
Total Volume and Open Interest 655,836 1,259,747 +18,332
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080815 114.925 115.175 111.350 113.775 -1.225 20,807 7,064 +139
Oct08 080815 115.000 115.200 111.500 113.950 -1.075 2,638 2,860 +452
Nov08 080815 113.750 114.400 112.025 114.400 -0.975 154 285 +20
Dec08 080815 115.275 115.275 112.500 114.850 -0.875 112 479 +17
Jan09 080815 114.800 115.175 114.800 115.175 -0.775 2 5 +0
Feb09 080815 115.400 115.400 115.400 115.400 -0.700 1 2 +0
Mar09 080815 113.900 115.550 113.900 115.550 -0.650 1 1 +0
Apr09 080815 115.625 115.625 115.625 115.625 -0.600 0 1 +0
May09 080815 115.625 115.625 115.625 115.625 -0.575 0 1 +0
Total Volume and Open Interest 28,721 10,157 +243
Heating Oil(NYM)
Sep08 080815 311.00 312.80 302.40 311.91 +2.00 38,248 37,234 -3,059
Oct08 080815 313.95 315.39 305.40 314.66 +1.75 16,115 42,817 +733
Nov08 080815 316.00 318.55 309.17 318.16 +1.60 8,709 22,327 +208
Dec08 080815 316.63 322.09 312.53 321.51 +1.45 6,755 21,712 +243
Jan09 080815 321.67 324.70 315.99 324.51 +1.35 3,314 16,589 +220
Feb09 080815 322.23 326.25 317.75 326.11 +1.35 1,183 6,167 +7
Mar09 080815 321.92 325.76 317.46 325.76 +1.35 912 7,942 +447
Apr09 080815 319.57 323.76 315.60 323.76 +1.55 268 3,466 +58
May09 080815 318.90 321.86 314.50 321.86 +1.70 465 2,047 +17
Jun09 080815 316.50 320.36 313.88 320.36 +1.80 1,689 21,352 -145
Jul09 080815 317.59 320.21 314.10 320.21 +1.90 78 2,536 +15
Aug09 080815 319.10 321.06 314.50 321.06 +1.95 68 1,535 +61
Total Volume and Open Interest 106,676 221,898 -1,103
Gasoline(NYMEX)
Sep08 080815 290.52 290.52 281.42 286.02 -5.18 47,408 50,845 -3,455
Oct08 080815 279.10 279.50 272.25 276.87 -4.68 32,939 59,332 +5,443
Nov08 080815 276.92 279.45 272.71 277.27 -4.13 16,072 29,553 +722
Dec08 080815 277.75 279.95 273.54 278.47 -3.68 10,432 28,702 +145
Jan09 080815 276.75 281.00 275.50 280.47 -3.53 1,972 11,060 +529
Feb09 080815 279.61 283.30 278.04 282.92 -3.38 665 5,864 +128
Mar09 080815 283.23 286.00 280.66 285.77 -3.23 563 3,582 +62
Apr09 080815 297.86 301.37 297.50 301.37 -2.88 391 8,992 +21
May09 080815 302.27 302.27 302.27 302.27 -2.73 265 4,578 +42
Jun09 080815 301.97 301.97 301.97 301.97 -2.63 28 5,229 -1
Total Volume and Open Interest 110,777 222,913 +3,645
e-miNY RBOB Gasoline(NYM)
Sep08 080815 286.02 286.02 286.02 286.02 -5.18      
Oct08 080815 276.87 276.87 276.87 276.87 -4.68      
Nov08 080815 277.27 277.27 277.27 277.27 -4.13      
Dec08 080815 278.47 278.47 278.47 278.47 -3.68      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080815 8.050 8.199 7.960 8.092 -0.044 103,899 70,144 -6,959
Oct08 080815 8.159 8.285 8.059 8.198 -0.041 37,600 117,967 +1,105
Nov08 080815 8.588 8.659 8.445 8.578 -0.051 18,408 76,827 -647
Dec08 080815 8.955 9.060 8.854 8.983 -0.056 6,805 48,112 +418
Jan09 080815 9.180 9.292 9.094 9.213 -0.056 6,213 66,021 -642
Feb09 080815 9.210 9.307 9.109 9.236 -0.056 1,698 23,110 +274
Mar09 080815 9.050 9.160 8.957 9.083 -0.061 5,266 62,243 -585
Apr09 080815 8.670 8.754 8.595 8.703 -0.046 4,726 63,681 +647
May09 080815 8.725 8.749 8.600 8.698 -0.041 3,576 41,821 -1,155
Jun09 080815 8.800 8.850 8.699 8.795 -0.041 2,589 18,664 -468
Jul09 080815 8.906 8.962 8.831 8.905 -0.041 744 17,522 -89
Aug09 080815 8.976 9.030 8.895 8.975 -0.041 440 17,128 +94
Sep09 080815 9.055 9.055 8.900 9.005 -0.041 793 14,175 -273
Oct09 080815 9.104 9.129 8.981 9.085 -0.041 1,806 30,732 -147
Nov09 080815 9.370 9.426 9.285 9.375 -0.046 999 16,930 -37
Dec09 080815 9.735 9.857 9.695 9.730 -0.056 1,566 24,810 -467
Total Volume and Open Interest 246,614 930,348 +8,235
Brent Crude Oil(ICE)
Oct08 080815 112.78 113.05 110.31 112.55 -1.13 121,734 107,012 +4,197
Nov08 080815 113.57 114.20 111.53 113.75 -0.96 47,853 99,225 +6,724
Dec08 080815 114.52 115.20 112.52 114.79 -0.84 32,306 70,283 +540
Jan09 080815 115.26 115.64 113.58 115.64 -0.76 4,885 27,376 -77
Feb09 080815 115.96 116.30 114.29 116.30 -0.68 2,835 22,614 +458
Mar09 080815 115.32 116.72 114.75 116.72 -0.62 1,645 13,554 +212
Apr09 080815 115.54 116.95 114.94 116.95 -0.60 792 16,900 +15
May09 080815 115.72 117.06 115.15 117.06 -0.60 724 13,114 +171
Jun09 080815 115.83 117.06 115.08 117.06 -0.63 1,637 28,866 +196
Jul09 080815 117.17 117.17 117.17 117.17 -0.59 0 8,930 +55
Aug09 080815 117.25 117.25 117.25 117.25 -0.55 0 4,078 +1
Sep09 080815 117.26 117.26 117.26 117.26 -0.55 0 6,505 -71
Oct09 080815 117.22 117.22 117.22 117.22 -0.54 0 3,267 +450
Nov09 080815 117.15 117.15 117.15 117.15 -0.53 0 4,977 +215
Total Volume and Open Interest 299,889 547,706 +6,219
Gas Oil(ICE)
Sep08 080815 1005.25 1018.00 988.50 991.25 -25.00 48,875 68,771 -230
Oct08 080815 1012.00 1024.75 996.25 998.50 -25.75 28,285 54,646 +1,889
Nov08 080815 1022.25 1031.25 1004.00 1005.50 -25.75 11,813 24,669 -85
Dec08 080815 1029.00 1037.75 1010.75 1012.50 -25.75 10,440 42,819 -697
Jan09 080815 1033.50 1036.00 1020.00 1020.75 -25.25 4,807 33,273 +707
Feb09 080815 1039.00 1044.00 1026.50 1026.50 -24.75 1,576 13,846 +198
Mar09 080815 1040.75 1045.25 1028.50 1028.50 -23.75 444 12,548 +116
Apr09 080815 1038.00 1043.50 1027.00 1027.75 -23.00 290 6,112 +78
May09 080815 1034.25 1041.50 1025.75 1026.25 -22.75 352 8,092 +48
Jun09 080815 1038.25 1040.75 1025.50 1025.50 -22.25 1,728 21,839 +225
Total Volume and Open Interest 109,401 336,281 +2,548
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 27 191 -24
Sep08 080815 2.166 2.166 2.130 2.136 -0.113 83 271 +10
Oct08 080815 2.100 2.100 2.100 2.100 -0.120 34 226 +17
Nov08 080815 2.100 2.125 2.100 2.113 -0.102 19 233 -4
Dec08 080815 2.100 2.125 2.100 2.113 -0.102 17 170 -1
Jan09 080815 2.100 2.125 2.100 2.113 -0.102 67 126 -8
Feb09 080815 2.100 2.100 2.100 2.100 -0.100 53 95 -48
Mar09 080815 2.100 2.100 2.100 2.100 -0.100 53 140 -32
Total Volume and Open Interest 646 2,455 -113
US Dollar Index(ICE)
Sep08 080815 76.995 77.435 76.945 77.350 +0.515 8,224 35,637 +1,110
Dec08 080815 77.390 77.850 77.360 77.765 +0.505 197 2,175 -43
Mar09 080815 78.080 78.295 78.075 78.135 +0.505 5 100 +2
Total Volume and Open Interest 11,463 36,883 +3,610
Australian Dollar(CME)
Sep08 080815 86.67 86.76 85.75 86.29 -0.59 85 71,870 +411
Dec08 080815 85.75 86.01 84.93 85.42 -0.59 0 1,768 +14
Mar09 080815 84.30 85.17 84.30 84.60 -0.57 0 538 +0
Total Volume and Open Interest 74,053 74,476 -329
British Pound(CME)
Sep08 080815 186.48 186.48 184.71 185.86 -0.49 221 97,197 +1,333
Dec08 080815 184.91 185.19 183.54 184.65 -0.49 0 1,821 +100
Mar09 080815 183.45 183.94 182.60 183.45 -0.49 0 950 +0
Total Volume and Open Interest 160,101 100,505 +686
Canadian Dollar(CME)
Sep08 080815 93.87 94.83 93.47 94.34 +0.32 8 112,452 +2,974
Dec08 080815 93.74 94.39 93.43 94.29 +0.32 2 8,335 +185
Mar09 080815 94.00 94.38 93.65 94.33 +0.32 0 1,544 +41
Jun09 080815 94.40 94.40 93.85 94.40 +0.32 0 1,292 +0
Total Volume and Open Interest 49,056 122,207 +1,053
Japanese Yen(CME)
Sep08 080815 91.26 91.36 90.50 90.62 -0.64 299 183,432 +5,060
Dec08 080815 91.68 91.81 91.03 91.13 -0.64 0 23,000 +0
Mar09 080815 91.70 92.34 91.70 91.70 -0.64 0 548 +0
Total Volume and Open Interest 167,325 206,382 -2,240
Swiss Franc(CME)
Sep08 080815 91.44 91.44 90.86 91.13 -0.29 181 61,091 +3,571
Dec08 080815 91.30 91.50 90.96 91.20 -0.30 0 1,671 -19
Mar09 080815 91.32 91.63 91.28 91.32 -0.31 0 512 +0
Total Volume and Open Interest 79,116 59,813 +1,501
EuroFX(CME)
Sep08 080815 147.81 147.83 146.34 146.55 -1.33 279 145,382 +13,294
Dec08 080815 146.91 146.97 145.67 145.85 -1.33 4 4,398 +27
Mar09 080815 146.11 146.56 144.85 145.23 -1.33 0 426 +0
Total Volume and Open Interest 285,711 138,269 -7,966
Mexican Peso(CME)
Aug08 080815 981.5 982.2 981.5 981.5 -0.8      
Sep08 080815 980.2 980.2 972.8 978.0 -0.8 200 86,814 -4,279
Total Volume and Open Interest 17,891 106,407 +711
30-Year T-Bonds(CBOT)
Sep08 080815 116~280 117~210 116~205 117~155 +0~185 266,839 840,959 +14,735
Dec08 080815 115~310 116~220 115~235 116~175 +0~185 4,898 17,800 +3,377
Mar09 080815 114~280 115~160 114~280 115~150 +0~185 9 25 +8
Total Volume and Open Interest 252,270 841,466 -11,364
10-Year T-Notes(CBOT)
Sep08 080815 115~260 116~145 115~210 116~030 +0~090 785,906 1,735,707 +14,530
Dec08 080815 114~155 115~070 114~155 114~280 +0~090 10,111 120,635 +4,285
Mar09 080815 113~280 113~280 113~190 113~280 +0~090      
Total Volume and Open Interest 839,055 1,839,693 -23,827
5-Year T-Notes(CBOT)
Sep08 080815 111~124 112~056 111~110 112~020 +0~027 463,458 0 +0
Dec08 080815 111~037 111~102 111~037 111~073 +0~027 16,286 0 +0
Mar09 080815 111~060 111~060 111~034 111~060 +0~027      
Total Volume and Open Interest 511,557 1,577,252 -16,160
2 Year T-Notes(CBOT)
Sep08 080815 106~024 106~053 106~017 106~036 +0~014 2,159 882,848 +9,779
Dec08 080815 105~105 105~125 105~105 105~116 +0~016 1,550 24,280 +4,555
Mar09 080815 105~116 105~116 105~101 105~116 +0~016      
Total Volume and Open Interest 228,095 893,943 -6,671
Eurodollars(CME)
Sep08 080815 97.155 97.160 97.130 97.145 -0.010 6,801 1,376,229 -2,735
Dec08 080815 96.995 97.000 96.920 96.935 -0.045 7,205 1,697,327 +2,746
Mar09 080815 96.950 97.010 96.905 96.935 unch 9,274 1,399,977 -21,034
Jun09 080815 96.805 96.895 96.760 96.815 +0.025 5,688 1,206,202 -12,987
Sep09 080815 96.600 96.700 96.545 96.620 +0.040 10,337 1,011,109 -4,163
Dec09 080815 96.320 96.425 96.270 96.345 +0.040 5,373 783,125 +407
Mar10 080815 96.095 96.195 96.040 96.120 +0.045 6,325 572,082 -2,656
Jun10 080815 95.870 95.970 95.820 95.905 +0.050 4,443 299,651 -5,891
Sep10 080815 95.685 95.785 95.640 95.725 +0.045 1,751 216,220 +1,583
Dec10 080815 95.530 95.635 95.495 95.575 +0.040 11,290 201,162 +1,417
Mar11 080815 95.480 95.560 95.425 95.505 +0.040 2,351 165,215 +3,031
Jun11 080815 95.415 95.495 95.355 95.435 +0.035 4,387 148,095 +4,708
Sep11 080815 95.320 95.440 95.300 95.380 +0.035 1,599 105,597 +910
Dec11 080815 95.270 95.380 95.255 95.320 +0.030 668 97,587 -764
Mar12 080815 95.235 95.340 95.220 95.290 +0.025 654 101,500 +141
Jun12 080815 95.190 95.285 95.175 95.240 +0.025 795 77,405 -507
Sep12 080815 95.175 95.230 95.125 95.195 +0.020 2,697 57,789 +1,761
Dec12 080815 95.130 95.190 95.065 95.140 +0.020 11,962 67,268 +3,884
Total Volume and Open Interest 2,003,672 9,868,526 +17,915
30 Day Federal Funds(CBOT)
Aug08 080815 97.990 97.993 97.988 97.990 -0.003 2 114,678 -87
Sep08 080815 97.985 97.990 97.980 97.985 +0.005 1 72,703 -583
Oct08 080815 97.965 97.970 97.960 97.965 unch 1 112,669 +3,292
Nov08 080815 97.930 97.945 97.915 97.940 +0.010 0 145,811 -734
Dec08 080815 97.915 97.940 97.905 97.935 +0.020 235 63,429 -881
Jan09 080815 97.890 97.920 97.865 97.915 +0.025 0 27,768 +1,771
Total Volume and Open Interest 50,239 574,235 -6,316
30 Day Fed Funds(e-CBOT)
Aug08 080815 97.990 97.993 97.988 97.990 unch 7,904 114,678 -87
Sep08 080815 97.985 97.990 97.980 97.985 +0.005 4,073 72,703 -583
Oct08 080815 97.965 97.970 97.960 97.965 unch 6,797 112,669 +3,292
Nov08 080815 97.930 97.945 97.915 97.940 +0.015 7,927 145,811 -734
Dec08 080815 97.915 97.940 97.905 97.935 +0.020 5,368 63,429 -881
Jan09 080815 97.890 97.920 97.865 97.915 +0.020 6,528 27,768 +1,771
Total Volume and Open Interest 44,768 570,290 -3,849
3-Mth Euro-Yen(CME)
Sep08 080815 99.17 99.17 99.17 99.17 unch 470 8,305 +80
Dec08 080815 99.21 99.21 99.21 99.21 unch 303 3,185 +303
Mar09 080815 99.23 99.23 99.23 99.23 +0.01 5 1,902 +5
Jun09 080815 99.20 99.20 99.20 99.20 unch 5 476 +1
Sep09 080815 99.16 99.16 99.16 99.16 +0.01 0 510 +0
Dec09 080815 99.10 99.10 99.10 99.10 +0.01 0 1 +0
Mar10 080815 98.99 98.99 98.99 98.99 +0.01      
Jun10 080815 98.94 98.94 98.94 98.94 +0.01      
Sep10 080815 98.90 98.90 98.90 98.90 unch      
Dec10 080815 98.99 98.99 98.99 98.99 unch      
Total Volume and Open Interest 783 14,379 +389
3-Mth Euro-Yen(SGX)
Sep08 080815 99.17 99.17 99.17 99.17 unch 45 21,838 -39
Dec08 080815 99.21 99.24 99.21 99.21 unch 247 18,331 -82
Mar09 080815 99.22 99.25 99.21 99.24 unch 91 9,866 +11
Jun09 080815 99.20 99.24 99.19 99.21 unch 80 4,355 -82
Sep09 080815 99.17 99.17 99.13 99.17 unch 4 1,378 +0
Dec09 080815 99.10 99.10 99.09 99.10 unch 0 525 +0
Mar10 080815 98.99 98.99 98.99 98.99 unch 0 450 +0
Jun10 080815 98.94 98.94 98.94 98.94 unch 0 450 +0
Total Volume and Open Interest 467 61,547 +432
Japanese Gov't Bonds(SGX)
Sep08 080815 137.82 137.89 136.90 137.65 -0.18 2,666 18,144 +373
Dec08 080815 137.52 137.52 137.40 137.52 -0.18      
Mar09 080815 137.52 137.52 137.52 137.52 -0.18      
Total Volume and Open Interest 2,666 18,144 +32
Euro-Bund(EUREX)
Sep08 080815 113.98 114.50 113.95 114.20 +0.25 792,198 1,249,806 +17,834
Dec08 080815 113.69 114.18 113.69 113.90 +0.24 2,261 8,119 +1,888
Mar09 080815 114.10 114.10 114.10 114.10 +0.25      
Total Volume and Open Interest 794,459 1,257,925 +19,722
Euro-Bobl(EUREX)
Sep08 080815 108.53 108.80 108.44 108.59 +0.12 489,718 967,290 +2,114
Dec08 080815 108.69 108.85 108.69 108.75 +0.12 607 10,192 +605
Mar09 080815 108.59 108.59 108.59 108.59 +0.12      
Total Volume and Open Interest 490,325 977,482 +2,719
3-Mth Euribor(EUREX)
Sep08 080815 95.015 95.015 95.000 95.005 -0.015 647 21,036 +462
Dec08 080815 95.010 95.010 94.965 94.965 -0.080 97 9,081 -82
Mar09 080815 95.350 95.355 95.340 95.345 -0.010 538 2,375 -248
Total Volume and Open Interest 1,331 38,106 +151
Long Gilt(LIFFE)
Sep08 080815 108~29 109~10 108~27 109~05 +0~14 89,298 341,034 -890
Dec08 080815 111~02 111~02 111~02 111~02 +0~14 0 50 +0
Total Volume and Open Interest 93,666 341,974 +3,754
3-Mth Short Sterling(LIFFE)
Sep08 080815 94.26 94.26 94.23 94.24 -0.01 48,255 401,503 +4,859
Dec08 080815 94.38 94.38 94.28 94.29 -0.07 105,991 467,682 -8,125
Mar09 080815 94.79 94.84 94.76 94.78 -0.02 101,758 515,209 +16,301
Jun09 080815 95.01 95.06 94.97 95.00 -0.01 75,669 395,760 +1,994
Sep09 080815 95.07 95.12 95.02 95.07 -0.01 56,064 241,394 +7,780
Dec09 080815 95.00 95.05 94.96 95.00 -0.01 59,124 226,394 -1,140
Total Volume and Open Interest 932,484 2,510,679 -4,132
3-Mth Euribor(LIFFE)
Sep08 080815 95.010 95.020 95.000 95.005 -0.015 81,758 676,338 -6,909
Dec08 080815 95.030 95.030 94.950 94.965 -0.080 131,614 621,879 -12,583
Mar09 080815 95.345 95.365 95.330 95.345 -0.010 135,222 528,566 +653
Total Volume and Open Interest 738,871 3,505,857 -12,072
3-Mth Aus T-Bills(SFE)
Sep08 080815 92.77 92.81 92.76 92.80 +0.02 11,760 428,240 +4,166
Dec08 080815 93.09 93.14 93.08 93.11 +0.02 14,077 373,673 +7,661
Mar09 080815 93.30 93.34 93.29 93.32 +0.01 5,998 168,592 +2,681
Jun09 080815 93.39 93.45 93.39 93.42 +0.03 4,828 130,598 +2,413
Sep09 080815 93.42 93.48 93.42 93.46 +0.03 2,100 62,692 +1,425
Dec09 080815 93.41 93.49 93.41 93.47 +0.04 1,155 48,788 +744
Mar10 080815 93.42 93.47 93.42 93.47 +0.05 325 21,978 -507
Jun10 080815 93.42 93.46 93.42 93.46 +0.04 746 12,634 +93
Sep10 080815 93.42 93.45 93.42 93.45 +0.04 379 3,102 -586
Dec10 080815 93.43 93.43 93.43 93.43 +0.04 1 1,872 +0
Total Volume and Open Interest 54,225 1,253,569 +18,020
10-Year Aus T-Bonds(SFE)
Sep08 080815 94.17 94.19 94.14 94.19 +0.05 19,322 480,775 -6,606
Dec08 080815 94.20 94.20 94.20 94.20 +0.05      
Total Volume and Open Interest 40,171 480,775 -6,606
3-Year Aus T-Bonds(SFE)
Sep08 080815 94.27 94.31 94.25 94.31 +0.03 32,943 842,075 +18,519
Dec08 080815 94.38 94.38 94.38 94.38 +0.03      
Total Volume and Open Interest 62,390 842,075 +18,519
Gold(CMX)
Aug08 080815 796.9 799.2 780.9 786.0 -22.2 67 297 -96
Oct08 080815 808.5 808.8 774.0 788.4 -22.3 7,594 30,657 +55
Dec08 080815 812.3 812.6 777.7 792.1 -22.4 161,415 230,665 +1,847
Feb09 080815 809.0 809.0 782.2 796.3 -22.5 790 20,007 +134
Apr09 080815 807.2 807.2 793.2 800.1 -22.6 227 14,514 +195
Jun09 080815 810.0 810.0 795.7 803.9 -22.8 862 21,288 -226
Aug09 080815 825.4 825.4 808.0 808.0 -22.9 499 11,838 +351
Oct09 080815 836.5 836.5 808.9 812.2 -23.1 330 2,361 +322
Dec09 080815 837.0 837.0 809.1 816.5 -23.4 627 13,409 -275
Feb10 080815 821.3 821.3 821.3 821.3 -23.6 12 102 +0
Apr10 080815 826.2 826.2 826.2 826.2 -23.9 10 16 +0
Jun10 080815 850.0 850.0 827.0 831.2 -24.2 53 3,439 +0
Total Volume and Open Interest 178,908 369,256 +3,645
Silver(CMX)
Sep08 080815 1417.0 1419.0 1220.0 1281.5 -141.5 41,941 44,859 -790
Dec08 080815 1430.0 1432.0 1230.5 1293.0 -143.0 10,571 57,957 +2,100
Mar09 080815 1405.0 1405.0 1266.0 1304.5 -144.1 283 7,478 +107
May09 080815 1345.0 1345.0 1310.0 1311.5 -144.9 10 5,090 +0
Jul09 080815 1314.0 1318.5 1314.0 1318.5 -145.7 27 6,655 +0
Sep09 080815 1465.5 1465.5 1325.2 1325.2 -146.5 20 1,557 +2
Dec09 080815 1475.0 1475.0 1299.0 1336.2 -147.7 172 7,838 +0
Total Volume and Open Interest 52,710 138,449 -1,645
Platinum(NYMEX)
Oct08 080815 1491.0 1491.0 1345.0 1388.2 -100.9 1,227 11,781 -120
Jan09 080815 1482.0 1485.0 1375.0 1397.6 -100.3 21 639 +5
Apr09 080815 1406.6 1406.6 1406.6 1406.6 -96.8 1 1 +0
Total Volume and Open Interest 2,560 12,536 +278
Palladium(NYMEX)
Sep08 080815 308.50 308.50 282.80 284.80 -23.20 1,161 9,670 -312
Dec08 080815 306.55 306.55 285.00 286.80 -23.80 262 3,857 +178
Mar09 080815 292.60 292.60 290.55 290.55 -23.85 1 57 +1
Total Volume and Open Interest 2,432 13,717 -257
Copper(CMX)
Sep08 080815 332.00 334.75 323.50 332.25 +1.75 14,649 33,321 -1,309
Dec08 080815 331.00 334.00 323.10 331.45 +1.65 7,063 40,140 +587
Mar09 080815 324.95 332.00 323.00 330.30 +1.35 1,214 10,071 -51
May09 080815 327.80 331.20 326.85 329.40 +1.25 55 1,344 -4
Jul09 080815 322.00 328.50 322.00 328.50 +1.15 36 852 -4
Total Volume and Open Interest 35,320 97,241 -3,130
Aluminum(CMX)
Aug08 080815 1.27 1.27 1.27 1.27 -124.73      
Sep08 080815 1.27 1.27 1.27 1.27 -125.48      
Oct08 080815 1.28 1.28 1.28 1.28 -126.22      
Nov08 080815 1.29 1.29 1.29 1.29 -126.96      
Dec08 080724 139.55 139.55 139.55 139.55 -2.00      
Jan09 080724 139.85 139.85 139.85 139.85 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080815 11629 11710 11600 11663 +45 2,687 32,300 +294
Dec08 080815 11685 11685 11612 11661 +46 3 2,036 +1
Mar09 080815 11676 11676 11631 11676 +45 0 3 +0
Jun09 080815 11692 11692 11645 11692 +47      
Total Volume and Open Interest 4,232 34,124 -832
S & P 500(CME)
Sep08 080815 1293.80 1302.20 1291.00 1299.70 +5.90 20,163 538,845 -653
Dec08 080815 1302.00 1303.50 1293.80 1301.40 +6.00 88 26,867 -108
Mar09 080815 1303.40 1303.40 1300.40 1303.40 +6.00 2 889 -2
Jun09 080815 1307.00 1307.00 1304.00 1307.00 +6.00 2 645 -2
Total Volume and Open Interest 36,086 569,593 -3,264
S & P 500 E-Mini(Globex)
Sep08 080815 1293.50 1302.50 1290.50 1299.75 +6.00 1,883,891 2,372,101 +7,398
Dec08 080815 1295.50 1303.75 1292.50 1301.50 +6.00 3,550 64,965 +776
Total Volume and Open Interest 2,187,763 2,462,032 -2,160
NASDAQ 100(CME)
Sep08 080815 1965.30 1977.00 1951.00 1965.50 -0.30 4,857 32,264 +2,355
Dec08 080815 1974.30 1974.50 1974.30 1974.30 -0.50 0 31 +0
Mar09 080815 1981.80 1982.00 1981.80 1981.80 -0.50 0 13 +0
Total Volume and Open Interest 2,939 30,028 -31
NASDAQ 100 E-Mini(Globex)
Sep08 080815 1966.00 1977.30 1952.50 1965.50 -0.30 440,377 356,085 +13,779
Dec08 080815 1977.00 1985.30 1961.50 1974.30 -0.50 373 4,738 +80
Total Volume and Open Interest 444,535 348,397 +13,618
S & P Midcap 400(CME)
Sep08 080815 827.25 828.00 820.00 824.80 +1.70 54 5,426 +8
Dec08 080815 826.20 826.20 823.50 826.20 +1.70 0 2 +0
Mar09 080815 833.50 833.50 830.80 833.50 +1.70      
Total Volume and Open Interest 56 5,420 +41
Russell 2000(CME)
Sep08 080815 756.90 763.50 746.50 754.70 -0.30 331 31,023 -77
Total Volume and Open Interest 1,176 31,100 +1,014
Russell 2000 E-Mini(Globex)
Sep08 080815 754.80 764.10 746.00 754.70 -0.30 220,842 567,432 -3,095
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Sep08 080815 12995 13045 12920 13010 +50 76,886 225,875 +8,755
Dec08 080815 12940 12990 12880 12965 +60 467 876 -55
Total Volume and Open Interest 77,353 226,991 +8,700
Nikkei 225(SGX)
Sep08 080815 12995 13045 12920 13010 +50 76,886 225,875 +8,755
Dec08 080815 12940 12990 12880 12965 +60 467 876 -55
Mar09 080815 12975 12975 12975 12975 +60      
Total Volume and Open Interest 77,353 226,991 +8,700
CAC 40(EURONEXT)
Aug08 080815 4447.0 4497.5 4419.0 4453.0 +32.5 140,374 449,430 -154,373
Sep08 080815 4453.0 4509.0 4430.0 4463.0 +32.0 60,776 391,734 +19,090
Oct08 080815 4488.0 4519.0 4454.0 4476.5 +31.5 0 21 +0
Total Volume and Open Interest 439,313 977,621 +79,717
Hang Seng Index(HKFE)
Aug08 080815 21450 21455 20905 21021 -316 8,970 81,005 +73,007
Sep08 080815 21355 21355 20843 20951 -316 231 523 -400
Total Volume and Open Interest 9,218 81,628 +72,666
DAX(EUREX)
Sep08 080815 6490.0 6543.5 6417.0 6476.5 +3.0 158,662 237,806 -147
Dec08 080815 6573.0 6616.0 6491.5 6550.0 +3.0 860 13,930 +437
Mar09 080815 6660.0 6689.0 6572.5 6624.5 +3.0 255 4,371 +33
Total Volume and Open Interest 179,489 255,784 +3,692
FT-SE 100(EURONEXT)
Sep08 080815 5529.00 5550.00 5431.00 5449.00 -54.50 105,328 498,766 -530
Dec08 080815 5552.00 5573.00 5470.00 5483.00 -55.00 239 12,864 +85
Mar09 080815 5486.00 5486.00 5486.00 5486.00 -54.50 5 4,052 +0
Total Volume and Open Interest 109,604 516,127 -4,322
SPI 200(SFE)
Sep08 080815 4930.0 4973.0 4903.0 4938.0 +9.0 35,082 259,962 +12,162
Dec08 080815 4988.0 4989.0 4978.0 4981.0 +9.0 143 2,703 +44
Mar09 080815 4982.0 4982.0 4982.0 4982.0 +10.0 0 877 +11
Total Volume and Open Interest 39,221 264,381 +12,178
GSCI(CME)
Sep08 080815 46.94 47.14 36.44 44.64 -8.90 1,168 14,134 +438
Oct08 080815 48.64 48.64 43.64 48.64 -10.50      
Nov08 080815 53.64 53.64 53.64 53.64        
RJ/CRB Index(ICE)
Nov08 080815 515.95 515.95 510.00 510.25 -16.75 37 896 -2
Jan09 080815 517.75 517.75 517.25 517.25 -16.75 1 406 +1
Feb09 080815 518.40 518.40 517.25 517.25 -16.75 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.

Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com