Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080818 1220.00 1281.50 1219.75 1279.00 +67.50 7,163 26,570 -565
Nov08 080818 1227.75 1289.00 1226.50 1289.00 +70.00 72,396 239,919 -484
Jan09 080818 1247.25 1306.75 1247.25 1306.75 +70.00 5,938 45,969 +2,093
Mar09 080818 1269.00 1322.50 1269.00 1322.25 +69.75 1,740 17,002 -305
May09 080818 1285.50 1332.50 1285.50 1331.75 +69.25 1,275 12,840 -98
Jul09 080818 1292.75 1343.50 1292.75 1342.50 +69.00 1,390 12,187 +190
Aug09 080818 1339.00 1339.00 1270.00 1339.00 +69.00 51 210 +10
Sep09 080818 1311.50 1311.50 1245.00 1311.50 +66.50 17 160 -15
Nov09 080818 1231.00 1284.00 1231.00 1276.50 +62.50 2,370 29,471 -528
Jan10 080818 1280.00 1280.00 1222.00 1280.00 +58.00      
Mar10 080818 1290.00 1290.00 1225.00 1290.00 +65.00 0 4 +0
Jul10 080818 1292.00 1292.00 1232.00 1292.00 +60.00 0 8 +0
Total Volume and Open Interest 92,442 390,732 +271
Soybean Meal(CBOT)
Sep08 080818 333.40 352.80 333.40 349.80 +17.00 7,941 38,216 -513
Oct08 080818 334.70 350.40 334.50 348.30 +17.90 2,905 25,998 +43
Dec08 080818 335.70 352.70 332.90 350.70 +18.00 19,671 70,537 +375
Jan09 080818 338.00 355.00 338.00 353.20 +18.20 410 10,161 +24
Mar09 080818 348.40 359.70 348.30 357.60 +17.90 976 12,178 -213
May09 080818 352.70 362.70 351.10 360.50 +17.80 903 7,345 +245
Jul09 080818 353.70 366.10 353.70 363.70 +17.50 806 6,113 +333
Aug09 080818 355.00 364.20 354.00 361.50 +17.30 92 1,706 +46
Sep09 080818 351.00 358.20 347.40 354.50 +16.30 52 1,429 +36
Oct09 080818 341.70 341.70 339.20 339.20 +17.50 35 1,014 +32
Total Volume and Open Interest 34,351 180,810 +514
Soybean Oil(CBOT)
Sep08 080818 50.14 52.54 50.14 52.52 +2.48 11,528 31,589 -1,355
Oct08 080818 50.76 52.83 50.76 52.81 +2.48 6,395 27,111 +773
Dec08 080818 51.05 53.33 51.05 53.33 +2.50 31,624 134,994 +727
Jan09 080818 52.36 53.86 52.18 53.86 +2.50 2,055 16,904 +622
Mar09 080818 51.96 54.46 51.96 54.46 +2.50 3,044 15,112 +1,065
May09 080818 53.18 54.90 53.18 54.90 +2.50 998 8,198 +179
Jul09 080818 53.03 55.35 53.03 55.35 +2.50 870 9,723 +243
Aug09 080818 53.86 55.53 53.86 55.53 +2.46 101 1,116 +44
Sep09 080818 55.65 55.75 55.50 55.70 +2.45 106 723 +53
Oct09 080818 55.50 55.73 55.40 55.68 +2.45 54 748 +22
Total Volume and Open Interest 57,307 262,573 +2,162
Canola(WCE)
Nov08 080818 547.3 575.3 542.4 566.7 +23.9 3,630 55,036 -239
Jan09 080818 557.9 585.9 557.9 577.0 +23.4 51 14,009 +20
Mar09 080818 571.7 594.9 571.7 587.4 +24.0 46 3,707 -17
May09 080818 595.0 598.0 595.0 598.0 +23.9 66 2,047 +0
Jul09 080818 587.0 606.2 587.0 606.2 +21.9 130 1,831 -95
Total Volume and Open Interest 3,925 79,499 -331
Corn(CBOT)
Sep08 080818 536.00 559.25 536.00 553.00 +23.25 48,093 141,058 -9,749
Dec08 080818 555.00 579.00 555.00 572.75 +23.25 108,311 587,519 +152
Mar09 080818 576.00 598.50 576.00 591.75 +23.25 6,676 173,472 -227
May09 080818 588.25 610.50 588.25 603.50 +23.00 2,738 30,932 -141
Jul09 080818 599.00 618.75 599.00 612.00 +23.25 5,121 84,874 -389
Sep09 080818 605.50 619.50 604.00 612.00 +22.50 507 16,316 +23
Dec09 080818 599.00 619.00 599.00 611.00 +18.50 6,023 102,330 +873
Mar10 080818 618.00 627.75 617.50 621.00 +18.00 81 5,045 +6
May10 080818 626.00 626.00 607.50 626.00 +18.50 13 291 -1
Jul10 080818 630.00 630.00 611.50 630.00 +18.50 13 1,608 -6
Total Volume and Open Interest 177,818 1,170,779 -9,419
Wheat(CBOT)
Sep08 080818 823.00 875.00 823.00 859.75 +35.50 42,925 61,450 -8,657
Dec08 080818 850.00 899.75 850.00 884.75 +35.50 45,380 170,178 -1,299
Mar09 080818 884.25 923.75 879.50 909.00 +35.00 2,692 36,184 +404
May09 080818 894.00 937.00 889.50 924.75 +35.25 959 4,574 +388
Jul09 080818 910.00 947.75 905.00 933.75 +35.00 1,862 36,629 -366
Sep09 080818 922.50 951.75 904.75 939.75 +35.00 57 1,301 +18
Total Volume and Open Interest 94,779 333,215 -9,356
Wheat(KCBT)
Sep08 080818 871.00 908.50 868.25 890.00 +26.75 11,304 26,426 -3,428
Dec08 080818 891.00 931.25 891.00 915.75 +30.75 11,144 43,192 -82
Mar09 080818 916.50 950.75 913.50 936.00 +26.00 727 10,946 +312
May09 080818 929.00 960.75 922.00 947.00 +33.00 49 1,090 +3
Jul09 080818 907.00 957.00 907.00 942.00 +35.00 740 13,438 -61
Sep09 080818 946.50 959.75 927.25 951.00 +35.00 46 844 -6
Total Volume and Open Interest 24,059 98,937 -3,277
Wheat(MGE)
Sep08 080818 915.00 953.50 912.00 927.50 +15.25 2,586 8,735 -555
Dec08 080818 922.00 963.00 922.00 944.00 +21.50 2,978 22,478 -509
Mar09 080818 940.00 979.75 940.00 960.50 +20.50 532 5,589 -212
May09 080818 958.25 984.50 950.00 966.00 +23.00 64 2,062 -24
Jul09 080818 966.75 971.50 955.00 955.00 +20.00 13 482 +6
Total Volume and Open Interest 6,260 42,478 -1,375
Oats(CBOT)
Sep08 080818 370.00 388.25 369.50 376.00 +2.50 71 1,139 -25
Dec08 080818 385.50 409.00 385.50 395.50 +2.50 724 10,380 +101
Mar09 080818 419.00 420.25 414.25 414.25 +2.75 52 2,024 +20
May09 080818 431.75 431.75 422.50 425.00 +2.50 27 1,024 -4
Total Volume and Open Interest 875 15,041 +91
Rough Rice(CBOT)
Sep08 080818 16.32 16.66 16.05 16.66 +0.50 468 3,165 -221
Nov08 080818 16.67 16.94 16.31 16.92 +0.48 526 7,213 +115
Jan09 080818 16.80 17.25 16.69 17.24 +0.49 46 879 -5
Mar09 080818 17.53 17.53 17.05 17.53 +0.49 12 387 -7
Total Volume and Open Interest 1,052 12,134 -118
Live Cattle(CME)
Aug08 080818 101.680 102.600 101.450 101.930 +0.250 4,892 11,641 -2,141
Oct08 080818 106.080 107.100 105.550 105.950 +0.100 17,016 138,407 +1,128
Dec08 080818 106.550 107.400 106.500 106.750 +0.365 5,374 64,866 -338
Feb09 080818 107.000 107.600 106.950 107.180 +0.280 2,136 29,063 +322
Apr09 080818 108.250 108.500 107.800 108.230 +0.430 968 18,498 +179
Jun09 080818 106.200 106.200 105.650 105.750 +0.050 214 8,411 +129
Total Volume and Open Interest 30,646 273,855 -700
Feeder Cattle(CME)
Aug08 080818 113.950 114.250 113.500 113.650 -0.250 740 4,056 -365
Sep08 080818 114.450 115.150 113.480 113.580 -0.820 1,854 7,656 -375
Oct08 080818 114.100 115.200 113.300 113.500 -1.035 1,876 13,006 -46
Nov08 080818 114.000 114.850 113.100 113.250 -1.050 662 5,290 +94
Jan09 080818 113.700 114.500 113.080 113.100 -1.050 119 1,995 +29
Mar09 080818 113.200 113.250 112.500 112.500 -1.050 31 691 +1
Apr09 080818 113.500 113.750 112.700 112.700 -1.300 4 363 +0
Total Volume and Open Interest 5,294 33,544 -662
Lean Hogs(CME)
Oct08 080818 75.750 76.500 75.625 75.800 +0.250 12,782 84,707 -2,145
Dec08 080818 74.750 75.525 74.750 75.000 +0.150 7,797 70,734 +197
Feb09 080818 80.350 81.250 80.350 80.580 +0.280 1,803 31,260 +55
Apr09 080818 84.050 85.150 84.050 84.900 +0.250 924 24,208 +352
May09 080818 90.350 90.700 90.000 90.180 -0.620 26 930 +8
Jun09 080818 92.400 93.500 92.400 93.400 +0.800 432 15,405 +32
Jul09 080818 91.600 92.900 91.400 92.850 +1.250 32 1,148 +4
Aug09 080818 88.000 89.500 88.000 89.500 +1.200 20 821 -1
Total Volume and Open Interest 23,818 229,572 -1,496
Class III Milk(CME)
Aug08 080818 17.11 17.18 17.10 17.18 +0.06 159 4,720 +99
Sep08 080818 16.47 16.47 16.28 16.28 -0.20 176 5,366 +47
Oct08 080818 17.19 17.19 16.75 16.75 -0.45 245 4,323 +175
Nov08 080818 17.40 17.40 17.07 17.08 -0.33 124 3,725 +54
Dec08 080818 17.54 17.54 17.19 17.20 -0.35 164 3,921 +77
Total Volume and Open Interest 1,405 35,714 +486
Cocoa(ICE)
Sep08 080818 2619 2635 2598 2609 +12 4,698 688 -4,327
Dec08 080818 2611 2625 2594 2606 +19 12,474 75,839 -69
Mar09 080818 2626 2627 2604 2610 +16 2,222 25,717 +1,026
May09 080818 2620 2620 2609 2611 +16 591 9,685 -23
Jul09 080818 2625 2629 2618 2618 +17 146 4,309 +81
Sep09 080818 2622 2625 2616 2616 +11 30 1,956 -4
Dec09 080818 2615 2620 2614 2620 +18 146 6,593 +28
Total Volume and Open Interest 20,317 128,491 -3,278
Coffee "C"(ICE)
Sep08 080818 133.50 134.90 132.50 133.95 +1.10 8,303 21,237 -4,030
Dec08 080818 136.70 138.80 136.40 137.95 +1.15 12,862 85,823 +2,454
Mar09 080818 140.85 142.25 140.75 141.65 +1.15 857 13,607 +240
May09 080818 144.00 144.00 144.00 144.00 +1.15 335 4,907 +43
Jul09 080818 146.20 146.20 146.20 146.20 +1.15 23 1,770 +8
Sep09 080818 148.30 148.30 148.30 148.30 +1.15 75 1,414 -65
Total Volume and Open Interest 22,635 131,468 -1,249
Orange Juice(ICE)
Sep08 080818 102.40 107.65 102.40 104.90 +2.00 1,786 9,603 -1,572
Nov08 080818 108.25 111.20 107.05 108.65 +2.40 1,784 15,130 +939
Jan09 080818 112.00 112.50 110.80 112.30 +2.40 123 2,582 +27
Mar09 080818 114.95 116.15 114.95 115.90 +2.35 179 3,366 +138
May09 080818 118.75 119.50 118.00 119.50 +2.40 98 584 +98
Jul09 080818 122.50 122.50 122.50 122.50 +2.40 30 78 +30
Total Volume and Open Interest 4,000 31,365 -340
Sugar #11(ICE)
Oct08 080818 13.22 13.76 13.19 13.67 +0.55 45,745 318,172 -507
Mar09 080818 14.52 15.06 14.52 14.96 +0.45 20,942 179,866 +3,577
May09 080818 14.68 15.16 14.68 15.07 +0.46 5,103 84,217 -697
Jul09 080818 14.70 15.21 14.70 15.12 +0.46 4,899 81,923 +386
Oct09 080818 15.05 15.43 15.05 15.35 +0.43 1,942 65,024 +30
Total Volume and Open Interest 83,942 803,081 +3,237
London Cocoa(LCE)
Sep08 080818 1445 1450 1437 1441 +1 1,598 56,431 -707
Dec08 080818 1451 1459 1448 1453 +4 3,864 61,118 +23
Mar09 080818 1459 1460 1454 1458 +7 2,111 40,892 +139
May09 080818 1462 1462 1458 1461 +5 1,116 20,470 +781
Jul09 080818 1463 1464 1460 1463 +2 232 7,501 -4
Sep09 080818 1464 1464 1464 1464 -2 104 1,695 +94
Dec09 080818 1468 1468 1468 1468 -2 91 2,021 +0
Total Volume and Open Interest 6,729 194,125 +363
London Sugar(LCE)
Oct08 080818 378.50 391.20 378.50 389.50 +16.50 2,591 24,996 -199
Dec08 080818 391.00 397.40 388.00 396.20 +15.20 696 12,540 +157
Mar09 080818 406.70 412.50 403.50 412.20 +15.20 690 15,827 +442
May09 080818 414.40 414.40 414.40 414.40 +15.20 77 4,217 +65
Aug09 080818 411.70 416.10 411.70 416.00 +15.20 64 4,945 -1
Total Volume and Open Interest 4,133 66,149 +464
Cotton(ICE)
Oct08 080818 65.00 66.10 64.90 65.16 +0.09 636 4,433 +15
Dec08 080818 67.75 68.42 67.00 67.37 +0.29 16,050 161,666 +1,133
Mar09 080818 72.75 73.20 72.25 72.59 +0.25 1,764 32,975 -144
May09 080818 74.30 75.02 74.25 74.54 +0.21 363 3,307 +111
Jul09 080818 75.75 76.40 75.75 76.07 +0.29 276 6,450 +83
Oct09 080818 78.37 78.37 78.37 78.37 +0.28 2 116 +0
Total Volume and Open Interest 19,367 217,944 +1,276
Lumber(CME)
Sep08 080818 266.3 267.7 265.1 265.7 +0.6 840 3,425 -288
Nov08 080818 254.8 255.3 252.7 252.8 +0.9 512 8,458 +52
Jan09 080818 267.8 268.8 266.9 267.5 -0.9 90 2,119 +41
Mar09 080818 270.1 271.5 269.7 269.7 -1.1 45 368 +34
Total Volume and Open Interest 1,491 14,481 -161
Crude Oil(NYM)
Sep08 080818 113.94 115.35 112.00 112.87 -0.90 276,806 85,190 -38,530
Oct08 080818 114.01 115.49 112.03 112.89 -1.05 137,458 277,114 +585
Nov08 080818 114.28 115.89 112.44 113.32 -1.09 41,074 97,743 +2,819
Dec08 080818 114.92 116.30 112.80 113.72 -1.14 29,504 175,802 +1,997
Jan09 080818 115.55 116.61 113.49 114.00 -1.17 5,536 43,589 +253
Feb09 080818 115.72 116.86 113.66 114.21 -1.19 1,691 17,871 +57
Mar09 080818 116.06 116.46 113.90 114.35 -1.19 1,952 16,670 +223
Apr09 080818 115.45 115.45 114.42 114.42 -1.20 410 14,192 +26
May09 080818 114.60 114.60 114.40 114.43 -1.20 346 16,371 +53
Jun09 080818 116.40 116.40 114.34 114.34 -1.21 1,494 56,370 -39
Jul09 080818 114.20 114.20 114.20 114.20 -1.21 207 18,357 -4
Aug09 080818 114.06 114.06 114.06 114.06 -1.21 150 9,258 -6
Sep09 080818 113.95 113.95 113.93 113.93 -1.22 154 11,868 +48
Oct09 080818 113.80 113.80 113.80 113.80 -1.23 0 6,701 +0
Nov09 080818 113.67 113.67 113.67 113.67 -1.24 0 4,226 +0
Dec09 080818 115.20 115.60 112.79 113.54 -1.25 9,733 111,579 -835
Total Volume and Open Interest 523,288 1,226,732 -33,151
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080818 113.925 115.325 112.000 112.875 -0.900 21,072 6,548 -516
Oct08 080818 114.050 115.450 112.050 112.900 -1.050 3,479 2,978 +118
Nov08 080818 115.450 115.725 112.800 113.325 -1.075 145 287 +2
Dec08 080818 114.100 116.200 113.025 113.725 -1.125 92 507 +28
Jan09 080818 114.000 114.000 114.000 114.000 -1.175 1 5 +0
Feb09 080818 114.200 114.200 114.200 114.200 -1.200 0 2 +0
Mar09 080818 114.350 114.350 114.350 114.350 -1.200 1 2 +1
Apr09 080818 114.425 114.425 114.425 114.425 -1.200      
May09 080818 114.425 114.425 114.425 114.425 -1.200      
Total Volume and Open Interest 24,790 10,418 -367
Heating Oil(NYM)
Sep08 080818 312.97 314.73 306.56 308.48 -3.43 37,872 36,575 -659
Oct08 080818 316.25 317.52 309.33 311.28 -3.38 16,012 43,330 +513
Nov08 080818 318.61 319.64 312.77 314.68 -3.48 5,972 22,179 -148
Dec08 080818 318.65 323.44 315.99 317.98 -3.53 5,507 22,151 +439
Jan09 080818 321.99 326.00 320.06 320.93 -3.58 3,001 17,109 +520
Feb09 080818 324.86 327.60 321.72 322.48 -3.63 1,185 5,871 -296
Mar09 080818 324.77 327.14 321.45 322.23 -3.53 1,140 8,249 +307
Apr09 080818 322.90 323.50 320.28 320.28 -3.48 496 3,540 +74
May09 080818 318.86 318.86 318.14 318.38 -3.48 515 2,057 +10
Jun09 080818 316.71 319.00 316.69 316.93 -3.43 1,333 21,176 -176
Jul09 080818 316.60 316.83 316.60 316.83 -3.38 211 2,536 +0
Aug09 080818 322.00 322.00 317.73 317.73 -3.33 153 1,588 +53
Total Volume and Open Interest 74,841 221,254 +229
Gasoline(NYMEX)
Sep08 080818 286.52 288.47 280.14 281.52 -4.50 32,836 45,761 -3,468
Oct08 080818 277.63 279.46 271.45 272.67 -4.20 16,436 61,186 +1,137
Nov08 080818 278.50 278.50 272.25 273.22 -4.05 6,589 29,649 +451
Dec08 080818 277.42 280.21 273.54 274.52 -3.95 4,635 29,300 +741
Jan09 080818 280.50 280.50 275.00 276.52 -3.95 1,171 11,974 +413
Feb09 080818 283.00 283.00 278.92 278.92 -4.00 351 5,838 +9
Mar09 080818 285.80 285.80 281.72 281.72 -4.05 321 3,740 -28
Apr09 080818 297.32 297.32 297.32 297.32 -4.05 187 9,121 +64
May09 080818 298.22 298.22 298.22 298.22 -4.05 3 4,587 +0
Jun09 080818 297.92 297.92 297.92 297.92 -4.05 2 5,239 -1
Total Volume and Open Interest 62,596 221,566 -737
e-miNY RBOB Gasoline(NYM)
Sep08 080818 281.52 281.52 281.52 281.52 -4.50      
Oct08 080818 272.67 272.67 272.67 272.67 -4.20      
Nov08 080818 273.22 273.22 273.22 273.22 -4.05      
Dec08 080818 274.52 274.52 274.52 274.52 -3.95      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080818 7.928 8.052 7.814 7.888 -0.204 73,656 64,543 -5,601
Oct08 080818 8.020 8.153 7.925 7.996 -0.202 31,701 121,324 +3,357
Nov08 080818 8.502 8.525 8.340 8.381 -0.197 12,593 78,489 +1,662
Dec08 080818 8.800 8.908 8.726 8.776 -0.207 4,970 48,552 +440
Jan09 080818 9.000 9.146 8.980 9.021 -0.192 5,681 65,706 -315
Feb09 080818 9.125 9.172 9.000 9.048 -0.188 2,194 22,458 -652
Mar09 080818 8.880 9.005 8.846 8.881 -0.202 3,420 62,355 +112
Apr09 080818 8.619 8.656 8.525 8.551 -0.152 2,243 63,452 -229
May09 080818 8.550 8.642 8.500 8.541 -0.157 1,976 42,722 +901
Jun09 080818 8.690 8.733 8.603 8.636 -0.159 657 18,460 -204
Jul09 080818 8.770 8.845 8.714 8.746 -0.159 166 17,533 +11
Aug09 080818 8.860 8.920 8.800 8.816 -0.159 316 17,218 +90
Sep09 080818 8.900 8.930 8.820 8.846 -0.159 103 14,195 +20
Oct09 080818 8.992 9.014 8.910 8.926 -0.159 826 30,959 +227
Nov09 080818 9.250 9.340 9.205 9.221 -0.154 138 16,999 +69
Dec09 080818 9.636 9.700 9.576 9.576 -0.154 85 24,813 +3
Total Volume and Open Interest 141,778 925,436 -3,386
Brent Crude Oil(ICE)
Oct08 080818 112.30 114.15 110.85 111.94 -0.61 121,734 100,792 -6,220
Nov08 080818 114.20 115.32 112.08 113.19 -0.56 47,853 100,999 +1,774
Dec08 080818 115.78 116.25 113.13 114.24 -0.55 32,306 71,730 +1,447
Jan09 080818 116.85 116.90 114.00 115.10 -0.54 4,885 25,659 -1,717
Feb09 080818 117.43 117.43 114.66 115.72 -0.58 2,835 22,448 -166
Mar09 080818 117.20 117.61 115.10 116.11 -0.61 1,645 14,322 +768
Apr09 080818 117.50 117.78 115.32 116.29 -0.66 792 16,788 -112
May09 080818 117.61 117.88 115.44 116.38 -0.68 724 13,673 +559
Jun09 080818 117.80 117.87 115.50 116.40 -0.66 1,637 28,927 +61
Jul09 080818 116.47 116.47 116.47 116.47 -0.70 146 8,560 -370
Aug09 080818 116.48 116.48 116.48 116.48 -0.77 55 4,328 +250
Sep09 080818 117.64 117.64 116.45 116.45 -0.81 21 6,505 +0
Oct09 080818 116.37 116.37 116.37 116.37 -0.85 200 3,267 +0
Nov09 080818 116.32 116.32 116.32 116.32 -0.83 265 4,977 +0
Total Volume and Open Interest 224,124 535,814 -3,923
Gas Oil(ICE)
Sep08 080818 1014.00 1025.00 998.00 1003.25 +12.00 41,774 65,595 -3,176
Oct08 080818 1029.00 1031.25 1005.00 1010.25 +11.75 28,627 56,804 +2,158
Nov08 080818 1037.00 1037.00 1012.25 1017.00 +11.50 7,883 25,335 +666
Dec08 080818 1038.50 1040.50 1018.50 1023.75 +11.25 6,604 42,264 -555
Jan09 080818 1045.25 1048.75 1029.25 1032.00 +11.25 2,971 33,774 +516
Feb09 080818 1045.75 1054.75 1037.25 1038.00 +11.50 1,853 12,805 -659
Mar09 080818 1047.25 1056.75 1039.50 1040.25 +11.75 1,346 12,207 -252
Apr09 080818 1044.25 1055.75 1037.50 1039.75 +12.00 568 6,199 -30
May09 080818 1045.50 1054.00 1034.50 1038.25 +12.00 406 8,358 +204
Jun09 080818 1052.50 1052.75 1033.25 1037.00 +11.50 1,234 23,013 +494
Total Volume and Open Interest 67,368 336,333 +779
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080818 2.190 2.200 2.160 2.180 +0.044 23 224 -58
Oct08 080818 2.185 2.185 2.160 2.181 +0.081 1 214 -9
Nov08 080818 2.185 2.185 2.178 2.178 +0.065 4 244 -4
Dec08 080818 2.185 2.185 2.180 2.180 +0.067 4 182 +5
Jan09 080818 2.170 2.170 2.170 2.170 +0.057 4 151 +6
Feb09 080818 2.165 2.165 2.165 2.165 +0.065 2 99 +1
Mar09 080818 2.165 2.165 2.165 2.165 +0.065 6 139 +0
Total Volume and Open Interest 47 2,472 -55
WTI Crude Oil(ICE)
Sep08 080818 113.34 115.31 112.00 112.87 -0.90 57,449 44,632 +877
Oct08 080818 113.49 115.45 112.01 112.89 -1.05 61,469 86,692 +4,633
Nov08 080818 114.24 115.76 112.41 113.32 -1.09 16,300 31,718 +2,412
Dec08 080818 115.82 116.24 112.80 113.72 -1.14 18,655 84,896 +500
Jan09 080818 115.82 115.83 113.22 114.00 -1.17 2,021 12,860 +366
Feb09 080818 116.03 116.25 113.44 114.21 -1.19 1,011 7,696 +62
Mar09 080818 115.22 116.18 113.61 114.35 -1.19 941 7,166 +348
Apr09 080818 114.42 114.42 114.42 114.42 -1.20 109 8,282 +6
May09 080818 114.43 114.43 114.43 114.43 -1.20 26 5,059 +10
Jun09 080818 116.20 116.40 113.50 114.34 -1.21 879 25,506 -116
Jul09 080818 114.20 114.20 114.20 114.20 -1.21 8 1,834 +36
Aug09 080818 114.06 114.06 114.06 114.06 -1.21 0 1,931 +0
Sep09 080818 113.93 113.93 113.93 113.93 -1.22 45 5,434 +68
Oct09 080818 113.80 113.80 113.80 113.80 -1.23 0 1,306 +0
Nov09 080818 113.67 113.67 113.67 113.67 -1.24 0 4,616 +0
Dec09 080818 115.17 115.72 112.71 113.54 -1.25 4,706 70,948 -453
Total Volume and Open Interest 166,412 520,355 +9,546
US Dollar Index(ICE)
Sep08 080818 77.265 77.295 76.930 77.270 -0.080 5,841 36,017 +380
Dec08 080818 77.520 77.710 77.380 77.705 -0.060 124 2,229 +54
Mar09 080818 78.075 78.075 78.075 78.075 -0.060 20 103 +3
Total Volume and Open Interest 5,985 38,389 +437
Australian Dollar(CME)
Sep08 080818 86.29 87.26 86.20 86.58 +0.29 50,296 73,033 +1,163
Dec08 080818 85.60 86.35 85.39 85.71 +0.29 92 1,754 -14
Mar09 080818 85.35 85.37 84.60 84.89 +0.29 2 538 +0
Total Volume and Open Interest 50,390 75,347 +1,148
British Pound(CME)
Sep08 080818 186.13 186.84 185.78 186.02 +0.16 86,654 100,344 +3,129
Dec08 080818 184.74 185.58 184.59 184.81 +0.16 307 1,947 +126
Mar09 080818 183.98 184.14 183.45 183.64 +0.19 0 950 +0
Total Volume and Open Interest 86,961 104,625 +3,255
Canadian Dollar(CME)
Sep08 080818 94.39 94.79 93.86 93.91 -0.43 44,277 112,073 -379
Dec08 080818 94.30 94.71 93.84 93.86 -0.43 240 8,235 -100
Mar09 080818 94.33 94.59 93.90 93.90 -0.43 15 1,557 +13
Jun09 080818 93.97 94.40 93.97 93.97 -0.43 0 1,292 +0
Total Volume and Open Interest 44,532 125,333 -466
Japanese Yen(CME)
Sep08 080818 90.61 91.10 90.59 90.90 +0.28 104,647 183,918 +200
Dec08 080818 91.25 91.60 91.09 91.41 +0.28 108 22,976 -24
Mar09 080818 91.98 91.98 91.70 91.98 +0.28 0 548 +0
Total Volume and Open Interest 104,755 210,849 +176
Swiss Franc(CME)
Sep08 080818 91.21 91.66 90.88 91.11 -0.02 54,381 58,673 -2,421
Dec08 080818 91.00 91.69 90.98 91.18 -0.02 31 1,684 +13
Mar09 080818 91.35 91.60 91.30 91.30 -0.02 0 511 -1
Total Volume and Open Interest 54,412 60,914 -2,409
EuroFX(CME)
Sep08 080818 146.58 147.47 146.22 146.75 +0.20 242,567 139,414 -6,665
Dec08 080818 145.80 146.75 145.60 146.05 +0.20 692 4,441 +43
Mar09 080818 145.45 145.92 145.19 145.43 +0.20 15 428 +2
Total Volume and Open Interest 243,285 144,769 -6,627
Mexican Peso(CME)
Aug08 080818 986.0 986.0 981.5 986.0 +4.5      
Sep08 080818 975.5 982.5 975.5 979.2 +1.2 19,433 87,550 +736
Total Volume and Open Interest 20,633 104,148 +1,436
Brazilian Real(CME)
Sep08 080818 607.10 608.40 607.10 608.40 +1.30 64 2,922 +54
Oct08 080818 603.70 603.70 602.40 603.70 +1.30      
Nov08 080818 598.70 598.70 597.30 598.70 +1.40      
Dec08 080818 594.40 594.40 592.90 594.40 +1.50 0 111 +0
Total Volume and Open Interest 64 3,579 +54
30-Year T-Bonds(CBOT)
Sep08 080818 117~190 118~020 117~120 117~300 +0~140 190,430 839,201 -2,459
Dec08 080818 116~240 117~040 116~150 117~000 +0~140 2,945 19,606 +1,806
Mar09 080818 115~120 115~300 115~120 115~300 +0~150 3 25 +0
Total Volume and Open Interest 193,385 858,849 -654
10-Year T-Notes(CBOT)
Sep08 080818 116~065 116~155 116~005 116~125 +0~095 597,848 1,739,444 +1,143
Dec08 080818 115~005 115~080 114~265 115~055 +0~095 14,988 124,368 +3,733
Mar09 080818 114~055 114~055 113~280 114~055 +0~095      
Total Volume and Open Interest 612,836 1,863,812 +4,876
5-Year T-Notes(CBOT)
Sep08 080818 112~026 112~051 112~008 112~045 +0~025 440,006 0 +0
Dec08 080818 111~071 111~103 111~070 111~099 +0~027 22,142 0 +0
Mar09 080818 111~085 111~085 111~060 111~085 +0~025      
Total Volume and Open Interest 486,916 1,600,674 -6,451
2 Year T-Notes(CBOT)
Sep08 080818 106~037 106~054 106~031 106~050 +0~014 204,994 860,372 -24,286
Dec08 080818 105~112 106~002 105~112 106~002 +0~014 13,432 39,284 +15,004
Mar09 080818 106~002 106~002 105~116 106~002 +0~014      
Total Volume and Open Interest 218,426 899,656 -9,282
Eurodollars(CME)
Sep08 080818 97.140 97.147 97.130 97.135 -0.010 171,516 1,372,304 -3,986
Dec08 080818 96.920 96.950 96.900 96.940 +0.005 355,366 1,727,902 +29,597
Mar09 080818 96.940 96.975 96.910 96.955 +0.020 311,756 1,413,366 +13,334
Jun09 080818 96.825 96.860 96.790 96.835 +0.020 257,125 1,208,958 +2,183
Sep09 080818 96.630 96.660 96.580 96.630 +0.010 261,410 998,458 -12,694
Dec09 080818 96.355 96.375 96.295 96.345 unch 209,360 803,890 +20,744
Mar10 080818 96.130 96.145 96.070 96.120 unch 118,164 573,605 +1,363
Jun10 080818 95.910 95.930 95.860 95.905 unch 80,203 299,909 +258
Sep10 080818 95.730 95.750 95.680 95.730 +0.005 34,572 216,912 +692
Dec10 080818 95.585 95.595 95.530 95.585 +0.010 39,056 198,865 -2,303
Mar11 080818 95.505 95.525 95.455 95.515 +0.010 29,457 161,036 -4,184
Jun11 080818 95.435 95.460 95.390 95.445 +0.010 22,063 144,473 -3,622
Sep11 080818 95.395 95.400 95.330 95.390 +0.010 8,892 106,526 +929
Dec11 080818 95.340 95.340 95.270 95.330 +0.010 6,355 97,444 -148
Mar12 080818 95.285 95.320 95.250 95.300 +0.010 6,278 101,810 +310
Jun12 080818 95.260 95.260 95.195 95.250 +0.010 5,113 75,950 -1,447
Sep12 080818 95.165 95.215 95.160 95.205 +0.010 9,337 59,548 +1,759
Dec12 080818 95.130 95.160 95.105 95.150 +0.010 16,960 75,953 +8,685
Total Volume and Open Interest 1,959,469 9,821,764 -23,105
30 Day Federal Funds(CBOT)
Aug08 080818 97.990 97.993 97.988 97.990 unch 6,444 114,246 -432
Sep08 080818 97.985 97.990 97.980 97.985 unch 5,446 72,465 -238
Oct08 080818 97.965 97.975 97.960 97.965 unch 5,895 112,706 +37
Nov08 080818 97.940 97.945 97.930 97.940 unch 21,962 146,279 +93
Dec08 080818 97.940 97.950 97.930 97.935 unch 13,278 68,253 +4,817
Jan09 080818 97.915 97.915 97.900 97.910 -0.005 10,577 29,550 +1,782
Total Volume and Open Interest 71,910 583,782 +6,874
30 Day Fed Funds(e-CBOT)
Aug08 080818 97.990 97.993 97.988 97.990 unch 6,444 114,246 -432
Sep08 080818 97.985 97.990 97.980 97.985 unch 5,444 72,465 -238
Oct08 080818 97.965 97.975 97.960 97.965 unch 5,895 112,706 +37
Nov08 080818 97.940 97.945 97.930 97.940 unch 21,960 146,223 +412
Dec08 080818 97.940 97.950 97.930 97.935 unch 13,276 68,253 +4,824
Jan09 080818 97.915 97.915 97.900 97.910 -0.005 10,577 29,550 +1,782
Total Volume and Open Interest 71,904 580,102 +9,812
3-Mth Euro-Yen(CME)
Sep08 080818 99.170 99.170 99.170 99.170 +0.005 0 8,568 +263
Dec08 080818 99.220 99.255 99.220 99.220 +0.010 47 3,185 +0
Mar09 080818 99.280 99.280 99.280 99.280 +0.050 0 1,902 +0
Jun09 080818 99.250 99.250 99.250 99.250 +0.050 0 476 +0
Sep09 080818 99.195 99.195 99.185 99.195 +0.040 0 510 +0
Dec09 080818 99.130 99.130 99.130 99.130 +0.035 0 1 +0
Mar10 080818 99.020 99.030 99.020 99.020 +0.035      
Jun10 080818 98.970 98.970 98.970 98.970 +0.035      
Sep10 080818 98.925 98.925 98.925 98.925 +0.030      
Dec10 080818 99.020 99.020 99.020 99.020 +0.030      
Total Volume and Open Interest 47 14,642 +263
3-Mth Euro-Yen(SGX)
Sep08 080818 99.17 99.17 99.17 99.17 +0.00 500 21,610 -228
Dec08 080818 99.25 99.28 99.21 99.21 +0.00 347 18,439 +108
Mar09 080818 99.25 99.31 99.25 99.29 +0.05 179 9,920 +54
Jun09 080818 99.25 99.28 99.25 99.25 +0.04 280 4,360 +5
Sep09 080818 99.20 99.21 99.19 99.19 +0.03 0 1,378 +0
Dec09 080818 99.11 99.13 99.11 99.13 +0.03 0 525 +0
Mar10 080818 99.02 99.02 99.02 99.02 +0.03 0 450 +0
Jun10 080818 98.97 98.97 98.97 98.97 +0.03 0 450 +0
Total Volume and Open Interest 1,306 61,294 -61
Japanese Gov't Bonds(SGX)
Sep08 080818 137.75 137.99 137.65 137.92 +0.27 6,276 20,657 +1,983
Dec08 080818 137.79 137.79 137.79 137.79 +0.27      
Mar09 080818 137.79 137.79 137.79 137.79 +0.27      
Total Volume and Open Interest 6,276 20,657 +1,983
Euro-Bund(EUREX)
Sep08 080818 114.30 114.59 114.23 114.41 +0.21 411,062 1,232,668 -3,617
Dec08 080818 114.06 114.27 113.96 114.12 +0.22 198 8,348 -123
Mar09 080818 114.31 114.31 114.31 114.31 +0.21 183 0 +0
Total Volume and Open Interest 411,443 1,241,016 -3,740
Euro-Bobl(EUREX)
Sep08 080818 108.61 108.83 108.58 108.73 +0.14 258,631 965,513 +1,570
Dec08 080818 108.88 108.93 108.88 108.89 +0.14 1,860 11,689 +1,006
Mar09 080818 108.74 108.74 108.74 108.74 +0.15      
Total Volume and Open Interest 260,491 977,202 +2,576
3-Mth Euribor(EUREX)
Sep08 080818 95.010 95.020 95.010 95.020 +0.015 169 22,055 -31
Dec08 080818 94.950 94.970 94.950 94.950 -0.015 1,086 10,641 +394
Mar09 080818 95.340 95.355 95.325 95.350 +0.005 355 2,683 +303
Total Volume and Open Interest 1,892 41,825 +774
Long Gilt(LIFFE)
Sep08 080818 109~04 109~12 108~31 109~02 -0~04 98,096 342,824 +1,790
Dec08 080818 110~30 110~30 110~30 110~30 -0~04 0 50 +0
Total Volume and Open Interest 98,096 342,874 +1,790
3-Mth Short Sterling(LIFFE)
Sep08 080818 94.24 94.25 94.23 94.25 +0.01 48,493 406,734 +5,231
Dec08 080818 94.31 94.31 94.25 94.27 -0.02 106,236 484,663 +16,981
Mar09 080818 94.83 94.83 94.79 94.80 +0.02 79,993 523,254 +8,045
Jun09 080818 95.04 95.06 94.97 95.00 -0.01 62,220 403,586 +7,826
Sep09 080818 95.07 95.11 95.02 95.04 -0.03 30,354 244,978 +3,584
Dec09 080818 95.05 95.05 94.94 94.96 -0.04 32,049 230,242 +3,848
Total Volume and Open Interest 377,114 2,586,757 +50,492
3-Mth Euribor(LIFFE)
Sep08 080818 95.005 95.025 94.995 95.020 +0.015 56,879 666,353 -7,392
Dec08 080818 94.930 94.985 94.900 94.950 -0.015 167,271 620,918 +5,150
Mar09 080818 95.345 95.375 95.320 95.345 unch 102,338 522,762 -5,401
Total Volume and Open Interest 678,834 3,511,085 +11,116
3-Mth Aus T-Bills(SFE)
Sep08 080818 92.80 92.80 92.76 92.78 -0.02 13,874 441,485 +6,274
Dec08 080818 93.11 93.12 93.03 93.06 -0.05 32,280 393,442 +9,656
Mar09 080818 93.32 93.37 93.26 93.30 -0.02 8,114 172,030 -891
Jun09 080818 93.42 93.47 93.35 93.40 -0.02 7,023 134,416 +2,027
Sep09 080818 93.47 93.50 93.40 93.45 -0.01 3,887 63,878 +979
Dec09 080818 93.47 93.50 93.41 93.46 -0.01 3,861 49,412 +296
Mar10 080818 93.50 93.50 93.42 93.47 unch 1,701 22,396 +446
Jun10 080818 93.41 93.47 93.41 93.47 +0.01 1,122 12,521 -451
Sep10 080818 93.44 93.44 93.44 93.44 -0.01 5 2,968 +5
Dec10 080818 93.41 93.41 93.41 93.41 -0.02 0 1,872 +0
Total Volume and Open Interest 71,867 1,295,826 +18,341
10-Year Aus T-Bonds(SFE)
Sep08 080818 94.18 94.25 94.18 94.23 +0.04 19,811 475,435 -14,556
Dec08 080818 94.24 94.24 94.24 94.24 +0.04      
Total Volume and Open Interest 19,811 475,435 -14,556
3-Year Aus T-Bonds(SFE)
Sep08 080818 94.30 94.37 94.29 94.32 +0.01 49,936 855,955 -16,664
Dec08 080818 94.39 94.39 94.39 94.39 +0.01      
Total Volume and Open Interest 49,936 855,955 -16,664
Gold(CMX)
Aug08 080818 792.0 801.7 792.0 799.7 +13.7 134 309 +12
Oct08 080818 792.6 805.9 791.7 801.8 +13.4 7,379 30,805 +148
Dec08 080818 795.5 809.9 795.1 805.7 +13.6 155,273 225,786 -4,879
Feb09 080818 799.6 810.0 799.5 810.0 +13.7 1,418 20,879 +872
Apr09 080818 811.3 813.9 811.3 813.9 +13.8 1,332 15,305 +791
Jun09 080818 818.6 820.0 809.5 817.8 +13.9 163 21,250 -38
Aug09 080818 822.0 822.0 822.0 822.0 +14.0 112 11,754 -84
Oct09 080818 826.3 826.3 826.3 826.3 +14.1 12 2,367 +6
Dec09 080818 824.4 834.2 822.6 830.7 +14.2 361 13,423 +14
Feb10 080818 835.5 835.5 835.5 835.5 +14.2 0 102 +0
Apr10 080818 840.4 840.4 840.4 840.4 +14.2 0 16 +0
Jun10 080818 845.4 845.4 845.4 845.4 +14.2 24 3,437 -2
Total Volume and Open Interest 167,308 368,528 -3,109
Silver(CMX)
Sep08 080818 1291.5 1333.5 1288.0 1310.0 +28.5 60,562 45,006 +147
Dec08 080818 1302.0 1345.5 1302.0 1321.7 +28.7 14,881 55,208 -2,749
Mar09 080818 1312.5 1341.0 1312.5 1333.2 +28.7 2,793 9,148 +1,670
May09 080818 1347.5 1347.5 1340.4 1340.4 +28.9 2,488 5,288 +198
Jul09 080818 1347.6 1347.6 1347.6 1347.6 +29.1 103 6,554 -101
Sep09 080818 1364.5 1364.5 1354.5 1354.5 +29.3 499 1,659 +102
Dec09 080818 1345.5 1370.5 1345.0 1365.5 +29.3 976 7,517 -321
Total Volume and Open Interest 82,662 138,940 -954
Platinum(NYMEX)
Oct08 080818 1390.5 1450.0 1375.5 1393.9 +5.7 3,396 11,553 -228
Jan09 080818 1436.2 1436.2 1402.9 1402.9 +5.3 181 714 +75
Apr09 080818 1411.9 1411.9 1411.9 1411.9 +5.3 0 1 +0
Total Volume and Open Interest 3,577 12,268 -153
Palladium(NYMEX)
Sep08 080818 285.00 297.40 280.00 286.90 +2.10 2,367 9,644 -26
Dec08 080818 285.00 298.00 282.50 288.90 +2.10 442 4,000 +143
Mar09 080818 290.45 292.60 290.45 292.60 +2.05 6 61 +4
Total Volume and Open Interest 2,815 13,705 +121
Copper(CMX)
Sep08 080818 333.35 338.60 327.95 331.50 -0.75 9,371 32,628 -693
Dec08 080818 331.90 338.00 327.35 330.90 -0.55 4,328 40,802 +662
Mar09 080818 333.50 336.50 327.30 329.35 -0.95 889 10,077 +6
May09 080818 328.95 328.95 326.00 327.95 -1.45 32 1,352 +8
Jul09 080818 328.20 328.20 325.00 326.55 -1.95 15 852 +0
Total Volume and Open Interest 15,137 95,809 -187
DJIA Index(CBOT)
Sep08 080818 11647 11710 11425 11499 -164 4,038 32,280 -254
Dec08 080818 11659 11732 11435 11496 -165 5 2,038 +2
Mar09 080818 11511 11676 11511 11511 -165 0 3 +0
Jun09 080818 11527 11692 11527 11527 -165      
Total Volume and Open Interest 4,043 34,321 -252
E-mini DJIA Index(CBOT)
Sep08 080818 11661 11713 11426 11499 -164 188,806 114,887 +3,634
Dec08 080818 11637 11706 11425 11496 -165 318 649 +12
Mar09 080818 11540 11540 11511 11511 -165 0 33 +0
Jun09 080818 11527 11527 11527 11527 -165      
Total Volume and Open Interest 189,124 115,569 +3,646
S & P 500(CME)
Sep08 080818 1299.60 1305.80 1274.00 1282.10 -17.60 31,897 534,972 -4,284
Dec08 080818 1296.00 1296.00 1277.00 1283.60 -17.80 1,258 27,871 +1,004
Mar09 080818 1285.50 1291.40 1282.40 1285.50 -17.90 204 1,093 +204
Jun09 080818 1289.10 1295.00 1286.00 1289.10 -17.90 204 849 +204
Total Volume and Open Interest 33,563 564,807 -2,872
S & P 500 E-Mini(Globex)
Sep08 080818 1299.50 1306.00 1274.00 1282.00 -17.75 1,473,919 2,346,183 -36,355
Dec08 080818 1300.50 1307.25 1275.75 1283.50 -18.00 3,120 66,047 +1,082
Total Volume and Open Interest 1,477,040 2,417,272 -35,272
NASDAQ 100(CME)
Sep08 080818 1963.30 1975.50 1924.00 1943.50 -22.00 2,296 31,602 -654
Dec08 080818 1950.00 1952.30 1941.00 1952.30 -22.00 0 31 +0
Mar09 080818 1959.80 1959.80 1959.80 1959.80 -22.00 0 13 +0
Total Volume and Open Interest 2,296 31,651 -654
NASDAQ 100 E-Mini(Globex)
Sep08 080818 1964.00 1976.00 1923.80 1943.50 -22.00 346,035 334,041 -22,925
Dec08 080818 1970.00 1984.30 1933.00 1952.30 -22.00 449 4,752 +14
Total Volume and Open Interest 346,484 338,793 -22,911
S & P Midcap 400(CME)
Sep08 080818 826.00 826.80 808.50 813.90 -10.90 144 5,515 +89
Dec08 080818 815.30 816.20 815.30 815.30 -10.90 0 2 +0
Mar09 080818 822.60 823.50 822.60 822.60 -10.90      
Total Volume and Open Interest 144 5,517 +89
Russell 2000 E-Mini(Globex)
Sep08 080818 754.10 757.60 736.70 743.80 -10.90 193,119 562,458 -4,974
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 080818 13150 13175 12940 12995 +35 9,829 75,990 -193
Dec08 080818 13025 13025 12990 13025 +35 0 4 +0
Total Volume and Open Interest 9,829 75,994 -193
Nikkei 225(SGX)
Sep08 080818 12950 13270 12905 13160 +150 50,364 222,840 -5,446
Dec08 080818 12895 13215 12865 13110 +145 273 1,019 +42
Mar09 080818 13125 13125 13125 13125 +150      
Total Volume and Open Interest 50,637 224,099 -5,404
CAC 40(EURONEXT)
Sep08 080818 4461.0 4514.0 4413.0 4459.0 -4.0 104,394 415,027 +23,293
Oct08 080818 4448.5 4524.5 4436.0 4472.5 -4.0 69 76 +55
Nov08 080818 4476.5 4476.5 4476.5 4476.5        
Hang Seng Index(HKFE)
Aug08 080818 21180 21207 20681 20899 -122 75,773 100,082 -455
Sep08 080818 21050 21130 20611 20837 -114 723 2,470 +99
Total Volume and Open Interest 76,553 103,005 -378
DAX(EUREX)
Sep08 080818 6464.0 6514.0 6387.5 6452.5 -24.0 139,338 237,183 -623
Dec08 080818 6535.5 6585.5 6465.0 6525.5 -24.5 1,256 14,098 +168
Mar09 080818 6605.5 6650.0 6548.5 6601.5 -23.0 101 4,371 +0
Total Volume and Open Interest 140,695 255,652 -455
FT-SE 100(EURONEXT)
Sep08 080818 5440.50 5503.50 5387.50 5457.00 +8.00 107,007 504,584 +5,818
Dec08 080818 5466.00 5532.00 5435.00 5491.00 +8.00 169 12,939 +75
Mar09 080818 5487.50 5494.00 5487.50 5494.00 +8.00 0 4,052 +0
Total Volume and Open Interest 107,176 521,575 +5,893
SPI 200(SFE)
Sep08 080818 4939.0 5019.0 4905.0 5005.0 +67.0 26,307 268,016 +2,331
Dec08 080818 4985.0 5050.0 4985.0 5049.0 +68.0 13 2,606 -92
Mar09 080818 5049.0 5049.0 5049.0 5049.0 +67.0 0 877 +0
Total Volume and Open Interest 26,568 272,440 +2,335
GSCI(CME)
Sep08 080818 699.50 706.00 694.50 698.00 -2.00 167 13,670 -464
Oct08 080818 704.00 711.00 701.00 704.00 unch      
Nov08 080818 709.00 716.00 706.00 709.00 unch      
Total Volume and Open Interest 167 13,670  
Reuters CCI(ICE)
Nov08 080818 514.20 517.70 514.20 516.00 +5.75 13 899 +3
Jan09 080818 524.55 524.55 523.00 523.00 +5.75 4 405 -1
Feb09 080818 523.00 523.00 523.00 523.00 +5.75 2 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.

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