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 Tue August 19, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080819 1277.50 1331.25 1250.00 1267.00 -12.00 9,698 26,174 -396
Nov08 080819 1286.50 1341.00 1258.25 1276.00 -13.00 72,791 237,287 -2,632
Jan09 080819 1300.00 1356.25 1276.50 1294.00 -12.75 3,358 46,299 +330
Mar09 080819 1309.75 1370.25 1300.00 1308.50 -13.75 1,003 16,841 -161
May09 080819 1326.00 1379.00 1306.00 1317.00 -14.75 901 12,886 +46
Jul09 080819 1343.00 1390.00 1312.50 1327.00 -15.50 2,246 13,099 +912
Aug09 080819 1323.00 1339.00 1323.00 1323.00 -16.00 0 210 +0
Sep09 080819 1296.00 1311.50 1296.00 1296.00 -15.50 45 170 +10
Nov09 080819 1270.50 1328.00 1252.00 1265.00 -11.50 3,142 28,850 -621
Jan10 080819 1270.00 1280.00 1270.00 1270.00 -10.00      
Mar10 080819 1275.00 1290.00 1275.00 1275.00 -15.00 0 4 +0
Jul10 080819 1278.00 1292.00 1278.00 1278.00 -14.00 0 8 +0
Total Volume and Open Interest 93,373 388,245 -2,487
Soybean Meal(CBOT)
Sep08 080819 348.00 365.30 331.50 345.80 -4.00 9,916 35,773 -2,443
Oct08 080819 345.20 364.30 340.00 344.80 -3.50 4,154 26,293 +295
Dec08 080819 350.80 367.90 342.20 347.50 -3.20 21,695 68,407 -2,130
Jan09 080819 349.00 369.70 345.00 350.00 -3.20 1,138 9,615 -546
Mar09 080819 354.00 373.80 350.00 354.30 -3.30 1,061 11,881 -297
May09 080819 354.90 376.60 354.90 357.10 -3.40 413 7,312 -33
Jul09 080819 363.00 379.60 357.40 360.20 -3.50 320 6,144 +31
Aug09 080819 363.50 374.00 355.00 358.00 -3.50 48 1,720 +14
Sep09 080819 367.90 367.90 351.50 351.50 -3.00 47 1,439 +10
Oct09 080819 352.30 352.30 336.30 336.30 -2.90 9 1,020 +6
Total Volume and Open Interest 38,943 175,726 -5,084
Soybean Oil(CBOT)
Sep08 080819 52.50 54.66 51.44 52.38 -0.14 8,143 31,313 -276
Oct08 080819 52.75 54.89 51.81 52.65 -0.16 2,764 26,968 -143
Dec08 080819 53.28 55.49 52.22 53.18 -0.15 25,072 134,919 -75
Jan09 080819 53.00 55.89 52.78 53.70 -0.16 1,015 17,069 +165
Mar09 080819 54.00 56.56 53.42 54.30 -0.16 1,398 15,364 +252
May09 080819 54.72 56.90 54.50 54.73 -0.17 439 8,432 +234
Jul09 080819 54.85 57.39 54.83 55.18 -0.17 248 9,746 +23
Aug09 080819 55.03 57.60 55.03 55.36 -0.17 1 1,115 -1
Sep09 080819 55.20 57.76 55.20 55.48 -0.22 20 743 +20
Oct09 080819 55.18 57.81 55.18 55.53 -0.15 7 755 +7
Total Volume and Open Interest 39,253 262,783 +210
Canola(WCE)
Nov08 080819 555.0 590.0 552.5 566.9 +0.2 6,266 55,423 +387
Jan09 080819 567.0 583.2 567.0 577.7 +0.7 440 14,060 +51
Mar09 080819 577.2 599.9 577.2 588.2 +0.8 61 3,740 +33
May09 080819 597.9 605.8 597.9 598.5 +0.5 1 2,048 +1
Jul09 080819 611.0 611.0 598.2 605.7 -0.5 8 1,832 +1
Total Volume and Open Interest 6,781 79,967 +468
Corn(CBOT)
Sep08 080819 551.25 573.75 541.50 564.75 +11.75 31,620 138,516 -2,542
Dec08 080819 570.75 593.25 561.00 584.50 +11.75 112,146 593,443 +5,924
Mar09 080819 590.75 611.75 580.00 603.75 +12.00 6,477 174,016 +544
May09 080819 595.00 623.50 593.00 615.25 +11.75 1,421 30,993 +61
Jul09 080819 608.00 632.00 600.50 624.25 +12.25 3,618 84,729 -145
Sep09 080819 603.00 629.00 602.50 621.25 +9.25 553 16,346 +30
Dec09 080819 609.75 630.00 602.50 618.25 +7.25 5,272 101,985 -345
Mar10 080819 623.00 639.75 614.50 628.25 +7.25 95 5,024 -21
May10 080819 633.25 633.25 626.00 633.25 +7.25 0 291 +0
Jul10 080819 644.00 644.00 630.00 637.25 +7.25 29 1,602 -6
Total Volume and Open Interest 161,448 1,174,296 +3,517
Wheat(CBOT)
Sep08 080819 858.50 873.25 841.00 845.25 -14.50 30,324 54,623 -6,827
Dec08 080819 880.75 898.00 866.00 870.25 -14.50 49,880 172,593 +2,415
Mar09 080819 903.50 920.75 890.75 894.50 -14.50 1,769 36,304 +120
May09 080819 910.00 937.25 906.50 910.25 -14.50 430 4,601 +27
Jul09 080819 927.25 946.00 916.00 920.00 -13.75 1,271 36,722 +93
Sep09 080819 931.50 948.00 928.00 928.00 -11.75 53 1,289 -12
Total Volume and Open Interest 84,621 328,894 -4,321
Wheat(KCBT)
Sep08 080819 889.75 903.00 877.00 880.50 -9.50 9,670 25,727 -699
Dec08 080819 913.00 926.00 900.00 902.75 -13.00 10,682 44,276 +1,084
Mar09 080819 931.50 945.75 921.25 923.00 -13.00 586 11,122 +176
May09 080819 938.00 956.25 930.25 934.00 -13.00 94 1,120 +30
Jul09 080819 937.00 956.00 928.25 932.00 -10.00 501 13,728 +290
Sep09 080819 954.75 958.75 936.50 939.00 -12.00 9 842 -2
Total Volume and Open Interest 21,560 99,823 +886
Wheat(MGE)
Sep08 080819 928.75 936.00 915.00 919.50 -8.00 3,705 8,171 -564
Dec08 080819 938.50 950.00 930.00 934.50 -9.50 3,127 22,865 +387
Mar09 080819 953.75 967.50 948.00 948.00 -12.50 340 5,568 -21
May09 080819 962.50 972.25 950.50 955.00 -11.00 67 2,108 +46
Jul09 080819 964.25 968.00 942.75 960.00 +5.00 7 479 -3
Total Volume and Open Interest 7,306 42,332 -146
Oats(CBOT)
Sep08 080819 376.50 378.50 368.00 369.50 -6.50 68 1,128 -11
Dec08 080819 395.50 399.75 387.00 389.00 -6.50 760 10,570 +190
Mar09 080819 412.75 414.25 407.25 407.25 -7.00 17 2,039 +15
May09 080819 418.00 425.00 418.00 418.00 -7.00 1 1,024 +0
Total Volume and Open Interest 846 15,235 +194
Rough Rice(CBOT)
Sep08 080819 16.65 17.16 16.42 17.16 +0.50 276 3,079 -86
Nov08 080819 16.69 17.42 16.69 17.42 +0.50 309 7,192 -21
Jan09 080819 17.24 17.74 17.24 17.74 +0.50 26 890 +11
Mar09 080819 18.03 18.03 17.90 18.03 +0.50 0 387 +0
Total Volume and Open Interest 613 12,038 -96
Live Cattle(CME)
Aug08 080819 101.800 101.800 100.500 100.700 -1.230 3,103 10,537 -1,104
Oct08 080819 105.950 106.050 104.700 104.830 -1.120 15,762 138,030 -377
Dec08 080819 106.600 106.750 105.750 105.830 -0.920 4,849 65,873 +1,007
Feb09 080819 107.035 107.150 105.850 105.930 -1.250 2,379 29,340 +277
Apr09 080819 107.900 108.000 107.000 107.000 -1.230 761 18,688 +190
Jun09 080819 105.500 105.750 104.730 105.100 -0.650 251 8,514 +103
Total Volume and Open Interest 27,212 274,020 +165
Feeder Cattle(CME)
Aug08 080819 113.550 113.830 112.150 112.700 -0.950 443 3,809 -247
Sep08 080819 113.580 113.580 112.250 112.700 -0.880 1,404 7,045 -611
Oct08 080819 113.430 113.850 111.950 112.785 -0.715 1,674 13,015 +9
Nov08 080819 113.350 113.800 111.650 111.950 -1.300 697 5,521 +231
Jan09 080819 113.500 114.035 111.500 111.800 -1.300 154 2,064 +69
Mar09 080819 112.500 112.500 111.300 111.500 -1.000 12 681 -10
Apr09 080819 112.300 112.400 111.750 111.800 -0.900 8 363 +0
Total Volume and Open Interest 4,403 32,986 -558
Lean Hogs(CME)
Oct08 080819 76.050 76.350 75.150 75.250 -0.550 12,782 84,708 +1
Dec08 080819 75.000 75.250 74.200 74.275 -0.725 7,797 70,734 +0
Feb09 080819 80.850 81.000 79.100 79.450 -1.130 1,395 31,394 +134
Apr09 080819 84.885 84.885 83.150 83.650 -1.250 567 24,104 -104
May09 080819 89.800 89.800 87.900 88.850 -1.330 29 936 +6
Jun09 080819 93.000 93.000 91.700 92.350 -1.050 452 15,327 -78
Jul09 080819 92.000 92.050 90.500 91.400 -1.450 70 1,154 +6
Aug09 080819 88.000 88.400 87.500 87.800 -1.700 12 820 -1
Total Volume and Open Interest 15,462 229,940 +368
Class III Milk(CME)
Aug08 080819 17.20 17.20 17.12 17.15 -0.03 40 4,640 -80
Sep08 080819 16.30 16.39 16.06 16.06 -0.22 301 5,513 +147
Oct08 080819 16.75 16.75 16.42 16.48 -0.27 224 4,405 +82
Nov08 080819 17.08 17.08 16.81 16.85 -0.23 199 3,818 +93
Dec08 080819 17.22 17.22 16.92 16.95 -0.25 191 3,969 +48
Total Volume and Open Interest 2,169 36,588 +874
Cocoa(ICE)
Sep08 080819 2626 2708 2540 2676 +67 207 746 +58
Dec08 080819 2602 2702 2582 2671 +65 2,338 75,474 -365
Mar09 080819 2603 2704 2594 2674 +64 204 25,745 +28
May09 080819 2595 2695 2595 2673 +62 17 9,691 +6
Jul09 080819 2608 2702 2607 2679 +61 26 4,335 +26
Sep09 080819 2606 2676 2604 2676 +60 11 1,950 -6
Dec09 080819 2608 2705 2608 2683 +63 9 6,600 +7
Total Volume and Open Interest 2,812 128,245 -246
Coffee "C"(ICE)
Sep08 080819 134.00 137.70 132.90 136.20 +2.25 12,441 14,135 -7,102
Dec08 080819 138.00 141.65 136.90 140.10 +2.15 18,032 92,095 +6,272
Mar09 080819 141.00 145.35 140.80 143.85 +2.20 867 14,012 +405
May09 080819 143.85 147.60 143.85 146.20 +2.20 95 4,957 +50
Jul09 080819 149.20 149.20 148.40 148.40 +2.20 47 1,770 +0
Sep09 080819 151.40 151.40 150.50 150.55 +2.25 3 1,414 +0
Total Volume and Open Interest 31,851 130,928 -540
Orange Juice(ICE)
Sep08 080819 103.00 104.70 100.00 101.40 -3.50 1,306 8,909 -694
Nov08 080819 109.10 109.10 103.65 104.55 -4.10 1,476 16,148 +1,018
Jan09 080819 110.00 110.25 107.75 108.20 -4.10 44 2,593 +11
Mar09 080819 114.80 114.80 111.60 111.90 -4.00 6 3,365 -1
May09 080819 116.85 116.85 115.00 115.50 -4.00 26 609 +25
Jul09 080819 118.50 118.50 118.50 118.50 -4.00 0 78 +0
Total Volume and Open Interest 2,858 31,724 +359
Sugar #11(ICE)
Oct08 080819 13.60 13.95 13.48 13.67 unch 42,204 320,534 +2,362
Mar09 080819 14.86 15.21 14.80 14.99 +0.03 11,932 179,309 -557
May09 080819 14.97 15.31 14.92 15.07 unch 2,366 84,150 -67
Jul09 080819 14.96 15.35 14.96 15.10 -0.02 1,557 82,333 +410
Oct09 080819 15.29 15.55 15.24 15.32 -0.03 761 64,988 -36
Total Volume and Open Interest 59,689 805,157 +2,076
London Cocoa(LCE)
Sep08 080819 1445 1484 1435 1482 +41 1,221 56,211 -220
Dec08 080819 1455 1493 1447 1490 +37 2,466 61,009 -109
Mar09 080819 1460 1495 1454 1493 +35 951 41,224 +332
May09 080819 1461 1498 1460 1495 +34 110 20,504 +34
Jul09 080819 1462 1497 1460 1497 +34 245 7,538 +37
Sep09 080819 1460 1497 1460 1497 +33 0 1,695 +0
Dec09 080819 1500 1500 1500 1500 +32 0 2,021 +0
Total Volume and Open Interest 6,729 194,125 +0
London Sugar(LCE)
Oct08 080819 388.90 395.00 386.00 394.00 +4.50 1,218 24,674 -322
Dec08 080819 393.10 401.10 393.10 400.30 +4.10 459 12,702 +162
Mar09 080819 411.00 417.40 411.00 416.60 +4.40 422 16,096 +269
May09 080819 418.80 418.80 418.80 418.80 +4.40 0 4,217 +0
Aug09 080819 419.80 421.50 419.80 420.50 +4.50 15 4,945 +0
Total Volume and Open Interest 2,114 66,258 +109
Cotton(ICE)
Oct08 080819 65.25 65.75 64.75 64.95 -0.21 171 4,381 -52
Dec08 080819 67.34 68.05 67.00 67.19 -0.18 8,462 160,791 -875
Mar09 080819 72.54 73.20 72.23 72.40 -0.19 936 32,521 -454
May09 080819 74.35 75.00 74.25 74.40 -0.14 150 3,349 +42
Jul09 080819 75.95 76.50 75.84 75.94 -0.13 61 6,450 +0
Oct09 080819 78.23 78.23 78.23 78.23 -0.14 0 116 +0
Total Volume and Open Interest 9,861 216,632 -1,312
Lumber(CME)
Sep08 080819 263.6 268.6 262.9 268.2 +2.5 378 3,364 -61
Nov08 080819 250.8 255.0 250.2 253.2 +0.4 341 8,495 +37
Jan09 080819 265.7 268.0 265.0 267.1 -0.4 82 2,089 -30
Mar09 080819 270.7 272.0 267.5 271.1 +1.4 28 384 +16
Total Volume and Open Interest 831 14,443 -38
Crude Oil(NYM)
Sep08 080819 113.11 116.65 111.64 114.53 +1.66 178,631 65,036 -20,154
Oct08 080819 113.20 116.70 111.66 114.54 +1.65 155,055 293,411 +16,297
Nov08 080819 113.50 117.01 112.17 114.93 +1.61 37,868 101,348 +3,605
Dec08 080819 114.05 117.32 112.50 115.30 +1.58 35,754 175,326 -476
Jan09 080819 114.31 117.64 112.92 115.58 +1.58 4,977 43,918 +329
Feb09 080819 114.46 116.50 113.16 115.78 +1.57 1,723 17,638 -233
Mar09 080819 114.17 117.26 114.17 115.91 +1.56 1,334 16,476 -194
Apr09 080819 114.80 115.96 114.80 115.96 +1.54 814 14,244 +52
May09 080819 116.00 116.00 115.96 115.96 +1.53 351 16,380 +9
Jun09 080819 113.75 115.86 113.50 115.86 +1.52 2,569 55,628 -742
Jul09 080819 115.72 115.72 115.72 115.72 +1.52 174 18,338 -19
Aug09 080819 115.58 115.58 115.58 115.58 +1.52 10 9,264 +6
Sep09 080819 113.90 115.45 113.90 115.45 +1.52 414 11,930 +62
Oct09 080819 115.32 115.32 115.32 115.32 +1.52 2 6,707 +6
Nov09 080819 115.19 115.19 115.19 115.19 +1.52 40 4,270 +44
Dec09 080819 113.05 117.08 112.65 115.06 +1.52 11,527 109,869 -1,710
Total Volume and Open Interest 440,197 1,222,420 -4,312
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080819 113.200 116.725 111.600 114.550 +1.650 6,012 4,282 +1,304
Nov08 080819 112.825 116.525 112.300 114.925 +1.600 148 325 +38
Dec08 080819 112.675 116.800 112.675 115.300 +1.575 180 527 +20
Jan09 080819 115.575 115.575 115.575 115.575 +1.575 2 3 -2
Feb09 080819 114.000 115.775 114.000 115.775 +1.575 0 2 +0
Mar09 080819 115.900 115.900 115.900 115.900 +1.550 0 2 +0
Apr09 080819 115.950 115.950 115.950 115.950 +1.525      
May09 080819 115.950 115.950 115.950 115.950 +1.525      
Total Volume and Open Interest 20,861 10,742 +324
Heating Oil(NYM)
Sep08 080819 309.40 319.98 306.14 312.37 +3.89 31,270 34,482 -2,093
Oct08 080819 312.13 322.45 308.97 315.02 +3.74 15,345 43,564 +234
Nov08 080819 314.68 325.57 312.38 318.17 +3.49 6,538 23,218 +1,039
Dec08 080819 316.12 328.60 316.09 321.22 +3.24 5,731 21,799 -352
Jan09 080819 320.03 330.75 320.03 324.02 +3.09 2,114 17,671 +562
Feb09 080819 323.44 332.42 321.75 325.52 +3.04 973 6,028 +157
Mar09 080819 321.97 332.06 321.40 325.17 +2.94 1,168 8,838 +589
Apr09 080819 321.34 330.06 321.34 323.17 +2.89 428 3,491 -49
May09 080819 318.54 328.64 318.54 321.22 +2.84 350 2,116 +59
Jun09 080819 315.78 326.42 315.78 319.72 +2.79 832 21,347 +171
Jul09 080819 319.62 319.62 319.62 319.62 +2.79 144 2,570 +34
Aug09 080819 324.40 324.40 320.52 320.52 +2.79 61 1,658 +70
Total Volume and Open Interest 65,956 221,995 +741
Gasoline(NYMEX)
Sep08 080819 281.80 291.53 279.09 286.39 +4.87 27,305 45,363 -398
Oct08 080819 273.20 282.48 270.14 277.49 +4.82 16,897 63,944 +2,758
Nov08 080819 272.50 282.58 270.85 277.79 +4.57 7,150 30,002 +353
Dec08 080819 273.80 282.27 272.96 278.99 +4.47 4,217 29,127 -173
Jan09 080819 276.90 285.00 276.75 280.99 +4.47 1,125 11,962 -12
Feb09 080819 280.50 287.50 280.50 283.34 +4.42 772 6,104 +266
Mar09 080819 282.07 286.04 281.50 286.04 +4.32 400 3,689 -51
Apr09 080819 302.15 302.15 301.64 301.64 +4.32 284 9,215 +94
May09 080819 302.54 302.54 302.54 302.54 +4.32 1 4,586 -1
Jun09 080819 302.24 302.24 302.24 302.24 +4.32 1 5,240 +1
Total Volume and Open Interest 58,199 224,399 +2,833
e-miNY RBOB Gasoline(NYM)
Sep08 080819 286.39 286.39 286.39 286.39 +4.87      
Oct08 080819 277.49 277.49 277.49 277.49 +4.82      
Nov08 080819 277.79 277.79 277.79 277.79 +4.57      
Dec08 080819 278.99 278.99 278.99 278.99 +4.47      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080819 7.865 8.151 7.780 7.976 +0.088 72,105 54,798 -9,745
Oct08 080819 7.975 8.246 7.895 8.080 +0.084 30,151 126,219 +4,895
Nov08 080819 8.313 8.583 8.276 8.443 +0.062 14,658 79,192 +703
Dec08 080819 8.760 8.806 8.760 8.806 +0.030 7,555 48,936 +384
Jan09 080819 8.960 9.170 8.917 9.051 +0.030 5,292 65,314 -392
Feb09 080819 9.000 9.200 8.950 9.078 +0.030 1,440 22,742 +284
Mar09 080819 8.830 9.003 8.790 8.911 +0.030 4,874 61,764 -591
Apr09 080819 8.505 8.658 8.473 8.596 +0.045 3,780 63,708 +256
May09 080819 8.500 8.638 8.470 8.581 +0.040 1,979 42,422 -300
Jun09 080819 8.600 8.735 8.560 8.676 +0.040 626 18,300 -160
Jul09 080819 8.722 8.845 8.690 8.786 +0.040 234 17,556 +23
Aug09 080819 8.750 8.902 8.750 8.856 +0.040 418 17,306 +88
Sep09 080819 8.800 8.960 8.776 8.886 +0.040 645 14,351 +156
Oct09 080819 8.873 9.010 8.873 8.966 +0.040 1,077 30,995 +36
Nov09 080819 9.210 9.313 9.205 9.261 +0.040 259 17,026 +27
Dec09 080819 9.500 9.675 9.500 9.606 +0.030 50 24,787 -26
Total Volume and Open Interest 149,540 917,196 -8,240
Brent Crude Oil(ICE)
Oct08 080819 111.94 115.38 110.70 113.25 +1.31 82,360 96,772 -4,020
Nov08 080819 113.09 116.67 112.00 114.55 +1.36 36,842 101,688 +689
Dec08 080819 113.47 117.62 113.09 115.62 +1.38 24,057 73,164 +1,434
Jan09 080819 114.58 118.38 114.00 116.49 +1.39 4,818 26,447 +788
Feb09 080819 115.04 118.22 114.68 117.12 +1.40 2,929 22,622 +174
Mar09 080819 115.53 118.62 115.13 117.52 +1.41 2,558 15,150 +828
Apr09 080819 115.76 118.80 115.55 117.70 +1.41 1,031 17,053 +265
May09 080819 116.10 118.87 115.60 117.78 +1.40 993 13,547 -126
Jun09 080819 115.51 118.86 115.51 117.78 +1.38 2,334 29,210 +283
Jul09 080819 117.86 117.86 117.86 117.86 +1.39 569 8,592 +32
Aug09 080819 117.88 117.88 117.88 117.88 +1.40 280 4,319 -9
Sep09 080819 117.92 117.92 117.92 117.92 +1.47 0 6,500 -5
Oct09 080819 117.86 117.86 117.86 117.86 +1.49 0 3,267 +0
Nov09 080819 117.76 117.76 117.76 117.76 +1.44 0 4,977 +0
Total Volume and Open Interest 164,387 537,078 +1,264
Gas Oil(ICE)
Sep08 080819 1003.00 1041.00 998.75 1010.00 +6.75 28,559 65,155 -440
Oct08 080819 1009.75 1047.25 1005.25 1016.50 +6.25 18,121 56,249 -555
Nov08 080819 1014.00 1052.75 1012.00 1022.50 +5.50 5,333 24,874 -461
Dec08 080819 1021.00 1058.25 1018.50 1028.75 +5.00 4,848 43,639 +1,375
Jan09 080819 1028.00 1059.50 1027.00 1036.75 +4.75 2,697 33,393 -381
Feb09 080819 1033.25 1062.75 1033.00 1042.75 +4.75 1,729 13,234 +429
Mar09 080819 1037.00 1064.50 1035.25 1044.75 +4.50 629 12,024 -183
Apr09 080819 1036.00 1050.00 1035.00 1044.25 +4.50 225 6,203 +4
May09 080819 1035.00 1044.25 1035.00 1042.75 +4.50 502 8,366 +8
Jun09 080819 1034.50 1048.00 1034.50 1042.00 +5.00 1,668 23,593 +580
Total Volume and Open Interest 70,881 338,661 +2,328
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080819 2.200 2.230 2.180 2.198 +0.018 14 207 -17
Oct08 080819 2.190 2.198 2.190 2.198 +0.017 17 217 +3
Nov08 080819 2.198 2.198 2.198 2.198 +0.020 7 248 +4
Dec08 080819 2.180 2.200 2.180 2.190 +0.010 7 183 +1
Jan09 080819 2.185 2.200 2.185 2.197 +0.027 2 142 -9
Feb09 080819 2.185 2.200 2.185 2.200 +0.035 1 98 -1
Mar09 080819 2.190 2.200 2.190 2.200 +0.035 1 140 +1
Total Volume and Open Interest 49 2,444 -28
WTI Crude Oil(ICE)
Sep08 080819 112.78 116.59 111.69 114.53 +1.66 59,987 34,969 -9,663
Oct08 080819 112.85 116.65 111.71 114.54 +1.65 57,780 82,713 -3,979
Nov08 080819 112.98 116.99 112.16 114.93 +1.61 17,286 32,862 +1,144
Dec08 080819 113.41 117.25 112.61 115.30 +1.58 15,005 85,076 +180
Jan09 080819 113.33 117.34 113.12 115.58 +1.58 1,608 12,959 +99
Feb09 080819 113.59 117.55 113.42 115.78 +1.57 568 7,760 +64
Mar09 080819 114.39 116.54 114.39 115.91 +1.56 662 6,779 -387
Apr09 080819 114.47 115.96 114.47 115.96 +1.54 62 8,197 -85
May09 080819 115.69 115.96 115.69 115.96 +1.53 27 5,054 -5
Jun09 080819 114.77 117.52 114.77 115.86 +1.52 408 25,490 -16
Jul09 080819 115.72 115.72 115.72 115.72 +1.52 5 1,834 +0
Aug09 080819 115.58 115.58 115.58 115.58 +1.52 100 1,931 +0
Sep09 080819 115.45 115.45 115.45 115.45 +1.52 68 5,434 +0
Oct09 080819 115.32 115.32 115.32 115.32 +1.52 0 1,306 +0
Nov09 080819 115.19 115.19 115.19 115.19 +1.52 0 4,616 +0
Dec09 080819 112.99 116.79 112.82 115.06 +1.52 4,479 72,406 +1,458
Total Volume and Open Interest 160,489 509,521 -10,834
US Dollar Index(ICE)
Sep08 080819 77.260 77.565 76.845 76.985 -0.285 7,784 39,227 +3,210
Dec08 080819 77.870 77.915 77.275 77.400 -0.305 101 2,246 +17
Mar09 080819 78.200 78.200 77.770 77.770 -0.305 0 103 +0
Total Volume and Open Interest 7,885 41,616 +3,227
Australian Dollar(CME)
Sep08 080819 86.51 87.04 85.94 86.75 +0.17 48,798 72,497 -536
Dec08 080819 85.67 86.11 85.09 85.86 +0.15 587 1,857 +103
Mar09 080819 85.04 85.13 84.47 85.04 +0.15 11 538 +0
Total Volume and Open Interest 49,396 74,914 -433
British Pound(CME)
Sep08 080819 186.04 186.44 185.01 186.22 +0.20 60,643 102,595 +2,251
Dec08 080819 184.70 185.21 183.83 185.01 +0.20 572 2,217 +270
Mar09 080819 183.84 183.84 182.92 183.84 +0.20 153 1,100 +150
Total Volume and Open Interest 61,368 107,296 +2,671
Canadian Dollar(CME)
Sep08 080819 93.85 94.36 93.70 94.05 +0.14 34,064 114,585 +2,512
Dec08 080819 94.36 94.36 93.66 93.99 +0.13 657 8,428 +193
Mar09 080819 94.02 94.21 93.78 94.03 +0.13 3 1,557 +0
Jun09 080819 94.10 94.18 93.82 94.10 +0.13 0 1,292 +0
Total Volume and Open Interest 34,725 128,039 +2,706
Japanese Yen(CME)
Sep08 080819 90.94 91.43 90.77 91.20 +0.30 75,523 184,545 +627
Dec08 080819 91.45 91.93 91.30 91.71 +0.30 721 23,194 +218
Mar09 080819 92.28 92.28 91.98 92.28 +0.30 0 548 +0
Total Volume and Open Interest 76,244 211,694 +845
Swiss Franc(CME)
Sep08 080819 91.05 91.74 90.65 91.53 +0.42 58,239 58,553 -120
Dec08 080819 91.06 91.80 90.73 91.60 +0.42 461 1,943 +259
Mar09 080819 91.44 91.77 91.10 91.72 +0.42 4 513 +2
Total Volume and Open Interest 58,704 61,055 +141
EuroFX(CME)
Sep08 080819 146.54 147.73 146.09 147.45 +0.70 178,093 135,646 -3,768
Dec08 080819 145.90 147.01 145.41 146.75 +0.70 2,027 5,254 +813
Mar09 080819 146.42 146.42 145.04 146.13 +0.70 206 626 +198
Total Volume and Open Interest 180,326 142,012 -2,757
Mexican Peso(CME)
Aug08 080818 986.0 986.0 981.5 986.0 +4.5      
Sep08 080819 981.0 982.5 974.0 981.2 +2.0 17,986 87,704 +154
Total Volume and Open Interest 19,085 104,347 +199
Brazilian Real(CME)
Sep08 080819 606.50 612.90 606.50 612.90 +4.50 89 2,911 -11
Oct08 080819 608.20 608.20 603.70 608.20 +4.50      
Nov08 080819 603.20 603.20 598.70 603.20 +4.50      
Dec08 080819 596.00 598.90 596.00 598.90 +4.50 2 113 +2
Total Volume and Open Interest 91 3,570 -9
30-Year T-Bonds(CBOT)
Sep08 080819 117~300 118~060 117~130 117~190 -0~110 153,982 841,418 +2,217
Dec08 080819 117~030 117~080 116~180 116~220 -0~100 6,245 23,845 +4,239
Mar09 080819 116~060 116~060 115~190 115~190 -0~110 1 26 +1
Total Volume and Open Interest 160,228 865,306 +6,457
10-Year T-Notes(CBOT)
Sep08 080819 116~120 116~215 116~045 116~085 -0~040 478,491 1,732,916 -6,528
Dec08 080819 115~090 115~135 114~300 115~015 -0~040 13,535 130,298 +5,930
Mar09 080819 114~015 114~055 114~015 114~015 -0~040      
Total Volume and Open Interest 492,026 1,863,214 -598
5-Year T-Notes(CBOT)
Sep08 080819 112~068 112~068 112~040 112~041 -0~004 458,025 1,511,087 +1,511,087
Dec08 080819 111~096 111~096 111~096 111~096 -0~003 28,891 89,587 +89,587
Mar09 080819 111~082 111~085 111~082 111~082 -0~003      
Total Volume and Open Interest 412,866 1,614,282 +13,608
2 Year T-Notes(CBOT)
Sep08 080819 106~049 106~067 106~049 106~054 +0~004 220,473 847,180 -13,192
Dec08 080819 106~012 106~020 106~002 106~006 +0~004 15,181 46,636 +7,352
Mar09 080819 106~006 106~006 106~002 106~006 +0~004      
Total Volume and Open Interest 235,654 893,816 -5,840
Eurodollars(CME)
Sep08 080819 97.130 97.155 97.130 97.147 +0.012 123,654 1,422,787 +50,483
Dec08 080819 96.930 97.015 96.930 96.990 +0.050 203,168 1,713,314 -14,588
Mar09 080819 96.950 97.035 96.945 97.010 +0.055 208,946 1,427,998 +14,632
Jun09 080819 96.825 96.910 96.825 96.885 +0.050 199,048 1,213,186 +4,228
Sep09 080819 96.625 96.695 96.620 96.670 +0.040 177,000 1,018,535 +20,077
Dec09 080819 96.340 96.405 96.335 96.385 +0.040 126,293 804,570 +680
Mar10 080819 96.110 96.170 96.110 96.155 +0.035 89,173 570,000 -3,605
Jun10 080819 95.900 95.950 95.895 95.935 +0.030 66,266 302,337 +2,428
Sep10 080819 95.745 95.770 95.715 95.750 +0.020 35,701 216,041 -871
Dec10 080819 95.600 95.620 95.565 95.590 +0.005 22,077 197,056 -1,809
Mar11 080819 95.525 95.550 95.485 95.510 -0.005 20,798 164,824 +3,788
Jun11 080819 95.450 95.480 95.415 95.435 -0.010 11,806 145,007 +534
Sep11 080819 95.420 95.420 95.360 95.380 -0.010 4,441 105,939 -587
Dec11 080819 95.335 95.355 95.305 95.320 -0.010 2,906 97,089 -355
Mar12 080819 95.310 95.325 95.275 95.290 -0.010 2,161 101,346 -464
Jun12 080819 95.260 95.265 95.220 95.235 -0.015 1,523 75,984 +34
Sep12 080819 95.210 95.225 95.175 95.185 -0.020 857 59,438 -110
Dec12 080819 95.175 95.195 95.120 95.130 -0.020 1,128 75,996 +43
Total Volume and Open Interest 1,299,752 9,896,940 +75,176
30 Day Federal Funds(CBOT)
Aug08 080819 97.993 97.997 97.993 97.995 +0.005 2,149 112,939 -1,307
Sep08 080819 97.990 97.995 97.985 97.990 +0.005 4,968 73,356 +891
Oct08 080819 97.970 97.985 97.965 97.970 +0.005 7,051 111,661 -1,045
Nov08 080819 97.945 97.960 97.940 97.945 +0.005 6,581 146,204 -75
Dec08 080819 97.945 97.965 97.935 97.950 +0.015 10,052 72,674 +4,421
Jan09 080819 97.920 97.940 97.910 97.925 +0.015 7,589 32,325 +2,775
Total Volume and Open Interest 46,261 591,014 +7,232
30 Day Fed Funds(e-CBOT)
Aug08 080819 97.993 97.997 97.993 97.995 +0.005 6,444 114,246 +0
Sep08 080819 97.990 97.995 97.985 97.990 +0.005 5,444 72,465 +0
Oct08 080819 97.970 97.985 97.965 97.970 +0.005 5,895 112,706 +0
Nov08 080819 97.945 97.960 97.940 97.945 +0.005 21,960 146,223 +0
Dec08 080819 97.945 97.965 97.945 97.950 +0.015 13,276 68,253 +0
Jan09 080819 97.920 97.940 97.915 97.925 +0.015 10,577 29,550 +0
Total Volume and Open Interest 71,491 576,403 -3,699
3-Mth Euro-Yen(CME)
Sep08 080819 99.165 99.165 99.165 99.165 -0.005 7 8,557 -11
Dec08 080819 99.245 99.245 99.240 99.240 +0.020 0 3,222 +37
Mar09 080819 99.285 99.325 99.285 99.290 +0.010 1 1,902 +0
Jun09 080819 99.285 99.285 99.260 99.260 +0.010 1 477 +1
Sep09 080819 99.205 99.205 99.205 99.205 +0.010 0 510 +0
Dec09 080819 99.140 99.140 99.140 99.140 +0.010 0 1 +0
Mar10 080819 99.030 99.030 99.030 99.030 +0.010      
Jun10 080819 98.980 98.980 98.980 98.980 +0.010      
Sep10 080819 98.930 98.930 98.930 98.930 +0.005      
Dec10 080819 99.025 99.025 99.025 99.025 +0.005      
Total Volume and Open Interest 9 14,669 +27
3-Mth Euro-Yen(SGX)
Sep08 080819 99.17 99.17 99.17 99.17 0.00 71 21,556 -54
Dec08 080819 99.25 99.26 99.15 99.24 +0.03 168 18,384 -55
Mar09 080819 99.32 99.32 99.27 99.29 +0.00 141 10,009 +89
Jun09 080819 99.29 99.29 99.24 99.25 +0.00 326 4,382 +22
Sep09 080819 99.19 99.21 99.18 99.20 +0.00 208 1,452 +74
Dec09 080819 99.14 99.14 99.14 99.14 +0.01 4 525 +0
Mar10 080819 99.03 99.03 99.03 99.03 +0.01 0 450 +0
Jun10 080819 98.97 98.97 98.97 98.97 +0.00 0 450 +0
Total Volume and Open Interest 918 61,370 +76
Japanese Gov't Bonds(SGX)
Sep08 080819 138.07 138.08 137.75 137.95 +0.03 1,871 20,471 -186
Dec08 080819 137.82 137.82 137.60 137.82 +0.03      
Mar09 080819 137.82 137.82 137.82 137.82 +0.03      
Total Volume and Open Interest 1,871 20,471 -186
Euro-Bund(EUREX)
Sep08 080819 114.48 114.91 114.17 114.33 -0.08 472,308 1,217,891 -14,777
Dec08 080819 114.19 114.60 113.90 114.03 -0.09 433 8,569 +221
Mar09 080819 114.23 114.23 114.23 114.23 -0.08      
Total Volume and Open Interest 472,741 1,226,460 -14,556
Euro-Bobl(EUREX)
Sep08 080819 108.76 109.14 108.64 108.79 +0.06 297,784 969,764 +4,251
Dec08 080819 109.15 109.20 108.89 108.95 +0.06 1,099 12,484 +795
Mar09 080819 108.79 108.79 108.79 108.79 +0.05      
Total Volume and Open Interest 298,883 982,248 +5,046
3-Mth Euribor(EUREX)
Sep08 080819 95.020 95.035 95.020 95.025 +0.005 1,351 22,056 +1
Dec08 080819 94.965 94.980 94.950 94.965 +0.015 2,091 9,409 -1,232
Mar09 080819 95.355 95.375 95.335 95.335 -0.015 807 2,868 +185
Total Volume and Open Interest 5,734 40,728 -1,097
Long Gilt(LIFFE)
Sep08 080819 109~05 109~14 109~01 109~03 +0~01 56,072 344,575 +1,751
Dec08 080819 110~31 110~31 110~31 110~31 +0~01 0 50 +0
Total Volume and Open Interest 56,072 344,625 +1,751
3-Mth Short Sterling(LIFFE)
Sep08 080819 94.24 94.26 94.24 94.25 +0.00 30,227 405,411 -1,323
Dec08 080819 94.25 94.35 94.25 94.32 +0.05 56,392 480,091 -4,572
Mar09 080819 94.79 94.87 94.79 94.83 +0.03 56,013 512,261 -10,993
Jun09 080819 94.99 95.06 94.99 95.02 +0.02 42,936 400,526 -3,060
Sep09 080819 95.04 95.10 95.03 95.06 +0.02 29,698 248,777 +3,799
Dec09 080819 94.98 95.03 94.94 94.98 +0.02 27,779 231,136 +894
Total Volume and Open Interest 256,827 2,574,968 -11,789
3-Mth Euribor(LIFFE)
Sep08 080819 95.020 95.035 95.015 95.025 +0.005 75,317 683,597 +17,244
Dec08 080819 94.950 94.990 94.940 94.965 +0.015 103,506 633,719 +12,801
Mar09 080819 95.350 95.390 95.270 95.335 -0.010 94,244 522,940 +178
Total Volume and Open Interest 558,658 3,513,224 +2,139
3-Mth Aus T-Bills(SFE)
Sep08 080819 92.78 92.79 92.74 92.76 -0.02 10,482 433,812 -7,673
Dec08 080819 93.06 93.07 93.00 93.04 -0.02 26,772 388,053 -5,389
Mar09 080819 93.29 93.30 93.25 93.28 -0.02 10,173 174,274 +2,244
Jun09 080819 93.39 93.40 93.35 93.38 -0.02 6,269 132,989 -1,427
Sep09 080819 93.44 93.45 93.39 93.43 -0.02 3,754 64,649 +771
Dec09 080819 93.45 93.46 93.42 93.44 -0.02 1,416 49,492 +80
Mar10 080819 93.45 93.46 93.41 93.44 -0.03 45 21,548 -848
Jun10 080819 93.44 93.44 93.41 93.43 -0.04 25 12,326 -195
Sep10 080819 93.42 93.42 93.41 93.42 -0.02 11 2,968 +0
Dec10 080819 93.40 93.40 93.39 93.40 -0.01 11 1,872 +0
Total Volume and Open Interest 58,969 1,283,390 -12,436
10-Year Aus T-Bonds(SFE)
Sep08 080819 94.23 94.26 94.20 94.22 -0.01 23,836 461,265 -14,170
Dec08 080819 94.22 94.22 94.22 94.22 -0.02      
Total Volume and Open Interest 23,836 461,265 -14,170
3-Year Aus T-Bonds(SFE)
Sep08 080819 94.33 94.36 94.31 94.33 +0.01 71,909 701,137 -154,818
Dec08 080819 94.40 94.40 94.40 94.40 +0.01      
Total Volume and Open Interest 71,909 701,137 -154,818
Gold(CMX)
Aug08 080819 789.6 814.5 789.6 811.1 +11.4 22 255 -54
Oct08 080819 800.4 819.0 784.2 813.0 +11.2 4,929 30,568 -237
Dec08 080819 804.9 822.9 787.5 816.8 +11.1 105,801 223,486 -2,300
Feb09 080819 805.9 826.0 795.6 821.1 +11.1 973 21,303 +424
Apr09 080819 825.0 825.0 825.0 825.0 +11.1 113 15,352 +47
Jun09 080819 809.0 835.0 806.7 829.1 +11.3 259 21,269 +19
Aug09 080819 816.3 833.4 811.3 833.4 +11.4 39 11,764 +10
Oct09 080819 820.5 837.7 820.3 837.7 +11.4 152 2,517 +150
Dec09 080819 820.0 847.6 815.0 842.1 +11.4 204 13,405 -18
Feb10 080819 846.9 846.9 846.9 846.9 +11.4 0 102 +0
Apr10 080819 843.6 851.8 843.6 851.8 +11.4 0 16 +0
Jun10 080819 857.0 857.0 857.0 857.0 +11.6 0 3,437 +0
Total Volume and Open Interest 112,930 366,507 -2,021
Silver(CMX)
Sep08 080819 1305.0 1333.5 1240.0 1310.5 +0.5 27,883 41,606 -3,400
Dec08 080819 1314.0 1345.5 1252.0 1322.0 +0.3 8,162 55,842 +634
Mar09 080819 1312.5 1348.0 1280.0 1333.3 +0.1 101 9,013 -135
May09 080819 1340.4 1340.4 1340.4 1340.4 unch 6 5,283 -5
Jul09 080819 1316.5 1347.5 1316.5 1347.5 -0.1 168 6,425 -129
Sep09 080819 1354.4 1354.4 1354.4 1354.4 -0.1 23 1,656 -3
Dec09 080819 1319.0 1384.5 1306.0 1365.4 -0.1 201 7,548 +31
Total Volume and Open Interest 36,800 135,829 -3,111
Platinum(NYMEX)
Oct08 080819 1391.5 1391.5 1307.0 1351.3 -42.6 1,788 11,236 -317
Jan09 080819 1337.5 1377.0 1337.5 1358.6 -44.3 70 828 +114
Apr09 080819 1367.6 1367.6 1367.6 1367.6 -44.3 0 1 +0
Total Volume and Open Interest 1,858 12,065 -203
Palladium(NYMEX)
Sep08 080819 287.75 289.55 267.90 283.85 -3.05 1,013 9,399 -245
Dec08 080819 289.85 291.55 270.10 285.95 -2.95 238 4,105 +105
Mar09 080819 292.00 292.00 289.60 289.60 -3.00 2 61 +0
Total Volume and Open Interest 1,253 13,565 -140
Copper(CMX)
Sep08 080819 330.70 347.00 328.15 342.85 +11.35 9,724 31,468 -1,160
Dec08 080819 330.05 346.35 327.45 342.70 +11.80 5,285 41,531 +729
Mar09 080819 327.15 344.00 326.70 341.00 +11.65 1,055 9,856 -221
May09 080819 327.85 339.50 327.85 339.50 +11.55 430 1,570 +218
Jul09 080819 325.00 338.00 325.00 338.00 +11.45 117 851 -1
Total Volume and Open Interest 17,303 95,185 -624
DJIA Index(CBOT)
Sep08 080819 11507 11507 11310 11356 -143 5,652 32,517 +237
Dec08 080819 11539 11539 11330 11352 -144 62 2,048 +10
Mar09 080819 11366 11511 11366 11366 -145 0 3 +0
Jun09 080819 11381 11527 11381 11381 -146      
Total Volume and Open Interest 5,714 34,568 +247
E-mini DJIA Index(CBOT)
Sep08 080819 11501 11509 11312 11356 -143 207,511 119,758 +4,871
Dec08 080819 11485 11535 11315 11352 -144 300 654 +5
Mar09 080819 11366 11366 11366 11366 -145 1 33 +0
Jun09 080819 11381 11381 11381 11381 -146      
Total Volume and Open Interest 207,812 120,445 +4,876
S & P 500(CME)
Sep08 080819 1281.90 1282.90 1263.00 1268.40 -13.70 31,848 532,046 -2,926
Dec08 080819 1271.50 1271.50 1265.10 1269.80 -13.80 6,620 34,183 +6,312
Mar09 080819 1272.00 1273.00 1267.00 1272.00 -13.50 0 1,093 +0
Jun09 080819 1275.50 1276.60 1270.60 1275.50 -13.60 0 849 +0
Total Volume and Open Interest 38,468 568,193 +3,386
S & P 500 E-Mini(Globex)
Sep08 080819 1282.00 1283.00 1262.75 1268.50 -13.50 1,698,350 2,360,479 +14,296
Dec08 080819 1283.75 1284.00 1264.25 1269.75 -13.75 5,916 70,629 +4,582
Total Volume and Open Interest 1,704,267 2,436,149 +18,877
NASDAQ 100(CME)
Sep08 080819 1943.50 1944.80 1903.00 1919.30 -24.20 4,706 31,298 -304
Dec08 080819 1927.30 1927.30 1924.30 1927.30 -25.00 1 32 +1
Mar09 080819 1934.80 1934.80 1931.80 1934.80 -25.00 0 13 +0
Total Volume and Open Interest 4,707 31,348 -303
NASDAQ 100 E-Mini(Globex)
Sep08 080819 1943.30 1946.50 1903.00 1919.30 -24.20 352,952 337,854 +3,813
Dec08 080819 1952.50 1953.00 1911.80 1927.30 -25.00 259 4,810 +58
Total Volume and Open Interest 353,211 342,664 +3,871
S & P Midcap 400(CME)
Sep08 080819 809.50 810.50 800.50 804.70 -9.20 275 5,769 +254
Dec08 080819 806.10 815.30 806.10 806.10 -9.20 0 2 +0
Mar09 080819 813.40 822.60 813.40 813.40 -9.20      
Total Volume and Open Interest 275 5,771 +254
Russell 2000 E-Mini(Globex)
Sep08 080819 743.60 744.30 725.60 730.30 -13.50 193,119 562,561 +103
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 080819 12755 12790 12710 12755 -240 12,973 76,552 +562
Dec08 080819 12785 12800 12785 12785 -240 5 9 +5
Total Volume and Open Interest 12,978 76,561 +567
Nikkei 225(SGX)
Sep08 080819 12975 12980 12780 12870 -290 98,793 231,450 +8,610
Dec08 080819 12895 12895 12740 12810 -300 517 1,282 +263
Mar09 080819 12820 12820 12820 12820 -305      
Total Volume and Open Interest 99,310 232,972 +8,873
CAC 40(EURONEXT)
Sep08 080819 4404.5 4408.0 4323.5 4340.0 -119.0 92,840 430,130 +15,103
Oct08 080819 4412.0 4412.0 4353.5 4353.5 -119.0 38 85 +9
Nov08 080819 4389.0 4389.0 4357.5 4357.5 -119.0      
Total Volume and Open Interest 92,881 431,370  
Hang Seng Index(HKFE)
Aug08 080819 20645 20877 20334 20355 -544 66,537 102,382 +2,300
Sep08 080819 20550 20799 20260 20281 -556 1,377 2,927 +457
Total Volume and Open Interest 68,028 105,794 +2,789
DAX(EUREX)
Sep08 080819 6400.0 6405.0 6275.5 6306.0 -146.5 124,104 235,940 -1,243
Dec08 080819 6463.5 6474.0 6354.5 6378.0 -147.5 1,179 14,050 -48
Mar09 080819 6527.5 6531.0 6438.5 6452.5 -149.0 119 4,333 -38
Total Volume and Open Interest 125,402 254,323 -1,329
FT-SE 100(EURONEXT)
Sep08 080819 5396.00 5404.00 5307.00 5332.50 -124.50 85,149 502,960 -1,624
Dec08 080819 5413.00 5435.00 5353.50 5365.50 -125.50 738 13,445 +506
Mar09 080819 5387.00 5387.00 5355.00 5366.50 -127.50 4 4,048 -4
Total Volume and Open Interest 85,891 520,453 -1,122
SPI 200(SFE)
Sep08 080819 4991.0 4999.0 4830.0 4862.0 -143.0 30,720 277,292 +9,276
Dec08 080819 4929.0 4930.0 4899.0 4906.0 -143.0 11 2,606 +0
Mar09 080819 4907.0 4907.0 4907.0 4907.0 -142.0 44 871 -6
Total Volume and Open Interest 30,830 281,723 +9,283
GSCI(CME)
Sep08 080819 693.50 716.00 692.50 706.00 +8.00 505 13,826 +156
Oct08 080819 711.00 720.00 700.50 711.00 +7.00      
Nov08 080819 709.00 724.00 704.50 715.50 +6.50      
Total Volume and Open Interest 505 13,826 +156
Reuters CCI(ICE)
Nov08 080819 511.50 521.60 511.00 516.50 +0.50 13 899 +0
Jan09 080819 523.50 523.50 523.50 523.50 +0.50 4 405 +0
Feb09 080819 523.50 523.50 523.50 523.50 +0.50 2 11 +0
Total Volume and Open Interest 1    
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