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 Wed August 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080820 1274.75 1309.00 1267.75 1293.75 +26.75 9,677 27,114 +940
Nov08 080820 1280.00 1317.00 1275.50 1300.00 +24.00 113,892 238,177 +890
Jan09 080820 1300.25 1334.25 1292.75 1317.25 +23.25 4,104 46,662 +363
Mar09 080820 1314.00 1345.75 1311.75 1330.50 +22.00 1,098 16,520 -321
May09 080820 1333.00 1353.00 1316.00 1337.50 +20.50 904 13,043 +157
Jul09 080820 1332.00 1360.00 1327.00 1346.50 +19.50 1,884 13,355 +256
Aug09 080820 1343.00 1343.00 1323.00 1343.00 +20.00 0 210 +0
Sep09 080820 1320.00 1320.00 1296.00 1316.00 +20.00 0 170 +0
Nov09 080820 1270.00 1295.75 1260.00 1281.00 +16.00 2,367 28,779 -71
Jan10 080820 1287.00 1287.00 1270.00 1287.00 +17.00      
Mar10 080820 1292.00 1292.00 1275.00 1292.00 +17.00 0 4 +0
May10 080820 1294.00 1294.00 1294.00 1294.00        
Jul10 080820 1294.00 1294.00 1278.00 1294.00 +16.00 0 8 +0
Total Volume and Open Interest 133,985 390,464 +2,219
Soybean Meal(CBOT)
Sep08 080820 347.90 355.70 345.40 352.90 +7.10 11,384 34,308 -1,465
Oct08 080820 345.00 354.20 343.50 350.70 +5.90 5,481 26,589 +296
Dec08 080820 348.00 357.60 346.10 353.70 +6.20 28,123 67,895 -512
Jan09 080820 354.10 358.50 349.20 356.00 +6.00 679 9,653 +38
Mar09 080820 358.40 362.40 353.80 359.80 +5.50 530 11,891 +10
May09 080820 364.50 365.70 356.40 362.20 +5.10 350 7,290 -22
Jul09 080820 367.50 368.30 359.00 364.90 +4.70 587 6,391 +247
Aug09 080820 358.40 366.00 358.00 362.40 +4.40 14 1,731 +11
Sep09 080820 353.80 362.00 352.00 355.40 +3.90 15 1,428 -11
Oct09 080820 338.40 338.70 335.20 337.70 +1.40 10 1,026 +6
Total Volume and Open Interest 47,563 174,493 -1,233
Soybean Oil(CBOT)
Sep08 080820 52.39 53.70 52.22 53.07 +0.69 10,963 27,666 -3,647
Oct08 080820 53.01 54.02 52.50 53.35 +0.70 9,510 24,887 -2,081
Dec08 080820 53.25 54.52 52.98 53.85 +0.67 46,582 133,006 -1,913
Jan09 080820 54.34 54.89 53.69 54.37 +0.67 709 17,307 +238
Mar09 080820 54.70 55.52 54.40 54.97 +0.67 861 15,259 -105
May09 080820 55.27 55.40 54.91 55.40 +0.67 346 8,507 +75
Jul09 080820 56.07 56.32 55.19 55.85 +0.67 843 9,822 +76
Aug09 080820 55.50 56.03 55.36 56.03 +0.67 54 1,115 +0
Sep09 080820 55.85 56.15 55.48 56.15 +0.67 202 741 -2
Oct09 080820 55.46 56.20 55.24 56.20 +0.67 169 792 +37
Total Volume and Open Interest 70,687 255,561 -7,222
Canola(WCE)
Nov08 080820 567.7 576.8 559.0 567.2 +0.3 6,573 55,037 -386
Jan09 080820 578.6 586.1 572.9 578.4 +0.7 55 14,057 -3
Mar09 080820 596.5 596.5 583.0 589.1 +0.9 65 3,719 -21
May09 080820 599.7 599.7 599.7 599.7 +1.2 5 2,050 +2
Jul09 080820 606.9 606.9 606.9 606.9 +1.2 4 1,829 -3
Total Volume and Open Interest 6,707 79,557 -410
Corn(CBOT)
Sep08 080820 564.00 578.00 564.00 575.25 +10.50 40,421 130,515 -8,001
Dec08 080820 584.00 597.75 583.75 595.00 +10.50 124,836 586,493 -6,950
Mar09 080820 603.75 616.50 603.00 614.00 +10.25 7,893 172,280 -1,736
May09 080820 615.00 628.00 615.00 626.00 +10.75 2,594 31,382 +389
Jul09 080820 624.00 636.00 624.00 635.25 +11.00 7,374 84,797 +68
Sep09 080820 630.25 632.00 624.00 631.00 +9.75 783 16,444 +98
Dec09 080820 617.50 629.25 617.50 626.50 +8.25 9,135 101,194 -791
Mar10 080820 634.00 636.50 628.25 636.50 +8.25 83 5,009 -15
May10 080820 641.50 641.50 633.25 641.50 +8.25 5 293 +2
Jul10 080820 644.00 645.50 637.25 645.50 +8.25 41 1,624 +22
Total Volume and Open Interest 193,270 1,157,404 -16,892
Wheat(CBOT)
Sep08 080820 843.00 877.75 842.50 874.75 +29.50 24,065 50,592 -4,031
Dec08 080820 869.00 903.00 867.50 899.50 +29.25 47,772 176,786 +4,193
Mar09 080820 898.00 926.50 898.00 924.25 +29.75 1,655 36,342 +38
May09 080820 912.50 942.00 912.50 939.75 +29.50 387 4,632 +31
Jul09 080820 920.25 950.00 920.25 947.50 +27.50 1,912 36,709 -13
Sep09 080820 938.25 956.50 928.00 956.50 +28.50 85 1,292 +3
Total Volume and Open Interest 77,632 328,791 -103
Wheat(KCBT)
Sep08 080820 880.50 906.50 879.50 906.00 +25.50 7,117 25,121 -606
Dec08 080820 902.75 929.75 901.00 927.25 +24.50 7,914 45,044 +768
Mar09 080820 924.00 949.25 924.00 946.00 +23.00 282 11,099 -23
May09 080820 942.50 960.00 936.75 956.00 +22.00 376 1,488 +368
Jul09 080820 931.25 961.25 931.25 960.00 +28.00 531 13,833 +105
Sep09 080820 946.25 967.00 944.00 967.00 +28.00 13 851 +9
Total Volume and Open Interest 16,268 100,429 +606
Wheat(MGE)
Sep08 080820 920.50 945.00 920.50 944.50 +25.00 3,760 7,124 -1,047
Dec08 080820 932.00 958.00 931.00 955.00 +20.50 4,523 22,946 +81
Mar09 080820 953.00 972.75 953.00 966.00 +18.00 550 5,805 +237
May09 080820 959.75 978.00 957.75 978.00 +23.00 205 2,171 +63
Jul09 080820 969.00 969.00 965.00 965.00 +5.00 146 582 +103
Total Volume and Open Interest 9,283 41,828 -504
Oats(CBOT)
Sep08 080820 375.50 376.00 364.50 368.00 -1.50 254 950 -178
Dec08 080820 392.50 398.25 380.25 387.50 -1.50 1,104 10,523 -47
Mar09 080820 410.00 410.00 403.00 405.75 -1.50 91 2,067 +28
May09 080820 412.00 418.00 412.00 416.50 -1.50 0 1,024 +0
Total Volume and Open Interest 1,459 15,038 -197
Rough Rice(CBOT)
Sep08 080820 17.31 17.80 17.30 17.55 +0.39 434 2,994 -85
Nov08 080820 17.59 18.12 17.49 17.83 +0.41 864 7,200 +8
Jan09 080820 18.01 18.34 17.80 18.12 +0.39 113 889 -1
Mar09 080820 18.40 18.40 18.03 18.40 +0.36 145 486 +99
Total Volume and Open Interest 1,556 12,059 +21
Live Cattle(CME)
Aug08 080820 100.500 100.850 100.135 100.700 unch 3,057 9,507 -1,030
Oct08 080820 104.900 105.300 104.200 105.000 +0.170 12,161 139,201 +1,171
Dec08 080820 105.850 106.650 105.400 106.350 +0.520 4,491 66,040 +167
Feb09 080820 105.980 107.050 105.700 106.635 +0.705 2,816 30,191 +851
Apr09 080820 107.200 108.150 106.800 107.730 +0.730 795 18,864 +176
Jun09 080820 104.385 105.700 104.385 105.350 +0.250 447 8,496 -18
Total Volume and Open Interest 24,056 275,574 +1,554
Feeder Cattle(CME)
Aug08 080820 111.500 113.430 111.500 113.080 +0.380 489 3,523 -286
Sep08 080820 112.500 113.885 111.800 113.250 +0.550 1,597 7,469 +424
Oct08 080820 112.400 113.700 111.535 113.180 +0.395 2,055 13,004 -11
Nov08 080820 111.950 113.385 111.150 112.750 +0.800 1,073 5,968 +447
Jan09 080820 111.850 112.400 111.000 112.400 +0.600 207 2,084 +20
Mar09 080820 111.150 112.300 111.100 112.100 +0.600 33 682 +1
Apr09 080820 111.900 112.100 111.450 112.000 +0.200 11 371 +8
Total Volume and Open Interest 5,481 33,591 +605
Lean Hogs(CME)
Oct08 080820 74.100 75.700 74.100 75.100 -0.150 8,845 83,473 -1,235
Dec08 080820 73.300 75.000 73.200 74.425 +0.150 4,791 71,576 +842
Feb09 080820 79.250 80.750 78.500 80.450 +1.000 2,128 31,228 -166
Apr09 080820 83.230 85.000 82.750 84.900 +1.250 930 24,002 -102
May09 080820 88.200 90.000 88.000 89.750 +0.900 29 929 -7
Jun09 080820 91.785 93.285 91.100 93.135 +0.785 503 15,405 +78
Jul09 080820 90.350 91.700 90.100 91.550 +0.150 177 1,196 +42
Aug09 080820 86.730 88.500 86.400 88.200 +0.400 133 851 +31
Total Volume and Open Interest 17,563 229,244 -696
Class III Milk(CME)
Aug08 080820 17.15 17.20 17.13 17.20 +0.05 143 4,644 +4
Sep08 080820 16.03 16.30 15.95 16.23 +0.17 279 5,553 +40
Oct08 080820 16.38 16.48 16.08 16.47 -0.01 251 4,480 +75
Nov08 080820 16.80 16.85 16.63 16.80 -0.05 123 3,835 +17
Dec08 080820 16.94 16.97 16.76 16.94 -0.01 171 4,034 +65
Total Volume and Open Interest 2,678 37,455 +867
Cocoa(ICE)
Sep08 080820 2680 2706 2610 2658 -18 582 367 -379
Dec08 080820 2686 2699 2627 2659 -12 5,308 75,330 -144
Mar09 080820 2693 2696 2632 2662 -12 1,133 25,864 +119
May09 080820 2678 2678 2633 2658 -15 86 9,696 +5
Jul09 080820 2665 2665 2665 2665 -14 54 4,332 -3
Sep09 080820 2662 2662 2662 2662 -14 30 1,981 +31
Dec09 080820 2668 2668 2668 2668 -15 5 6,603 +3
Total Volume and Open Interest 7,198 127,877 -368
Coffee "C"(ICE)
Sep08 080820 136.65 138.30 136.00 137.30 +1.10 7,795 8,997 -5,138
Dec08 080820 140.10 142.30 139.85 141.20 +1.10 18,396 94,755 +2,660
Mar09 080820 143.95 145.75 143.80 144.90 +1.05 1,126 14,139 +127
May09 080820 147.25 147.25 147.25 147.25 +1.05 27 4,956 -1
Jul09 080820 148.85 149.55 148.85 149.45 +1.05 29 1,761 -9
Sep09 080820 150.95 152.15 150.95 151.55 +1.00 165 1,512 +98
Total Volume and Open Interest 27,563 128,667 -2,261
Orange Juice(ICE)
Sep08 080820 103.00 104.65 101.85 103.20 +1.80 1,288 8,110 -799
Nov08 080820 104.55 107.95 104.55 106.00 +1.45 1,485 16,686 +538
Jan09 080820 109.45 111.10 109.45 109.60 +1.40 92 2,671 +78
Mar09 080820 113.50 114.80 113.20 113.20 +1.30 37 3,395 +30
May09 080820 117.20 117.20 116.80 116.80 +1.30 17 626 +17
Jul09 080820 119.80 119.80 119.80 119.80 +1.30 0 78 +0
Total Volume and Open Interest 2,919 31,588 -136
Sugar #11(ICE)
Oct08 080820 13.70 13.85 13.51 13.68 +0.01 27,971 318,088 -2,446
Mar09 080820 14.99 15.20 14.87 15.03 +0.04 10,780 181,295 +1,986
May09 080820 15.10 15.23 14.98 15.11 +0.04 1,742 84,236 +86
Jul09 080820 15.17 15.29 15.03 15.15 +0.05 1,865 83,106 +773
Oct09 080820 15.36 15.45 15.24 15.36 +0.04 1,001 64,851 -137
Total Volume and Open Interest 46,249 806,590 +1,433
London Cocoa(LCE)
Sep08 080820 1491 1495 1463 1482 unch 1,518 55,617 -594
Dec08 080820 1501 1505 1468 1493 +3 5,415 61,708 +699
Mar09 080820 1505 1505 1471 1495 +2 1,965 41,504 +280
May09 080820 1497 1497 1489 1497 +2 77 20,531 +27
Jul09 080820 1500 1500 1500 1500 +3 30 7,567 +29
Sep09 080820 1500 1500 1500 1500 +3 23 1,713 +18
Dec09 080820 1503 1503 1503 1503 +3 0 2,021 +0
Total Volume and Open Interest 5,317 194,173 +48
London Sugar(LCE)
Oct08 080820 394.10 395.50 388.20 392.30 -1.70 1,235 24,394 -280
Dec08 080820 398.70 402.00 394.30 398.30 -2.00 277 12,677 -25
Mar09 080820 414.60 418.40 411.40 414.60 -2.00 133 16,138 +42
May09 080820 417.00 418.00 416.80 416.80 -2.00 0 4,217 +0
Aug09 080820 418.50 418.50 415.50 418.50 -2.00 35 4,958 +13
Total Volume and Open Interest 1,740 66,015 -243
Cotton(ICE)
Oct08 080820 65.17 65.90 64.52 65.60 +0.65 160 4,327 -54
Dec08 080820 67.19 68.48 66.79 68.10 +0.91 7,609 157,998 -2,793
Mar09 080820 72.40 73.14 71.99 72.86 +0.46 625 32,529 +8
May09 080820 74.45 75.15 74.04 74.88 +0.48 94 3,391 +42
Jul09 080820 75.95 76.76 75.75 76.50 +0.56 81 6,472 +22
Oct09 080820 78.80 78.80 78.80 78.80 +0.57 0 116 +0
Total Volume and Open Interest 8,672 213,927 -2,705
Lumber(CME)
Sep08 080820 266.2 270.3 265.2 270.1 +1.9 774 3,165 -199
Nov08 080820 254.8 254.8 250.5 251.5 -1.7 791 8,603 +108
Jan09 080820 268.0 268.0 264.0 266.0 -1.1 154 2,118 +29
Mar09 080820 271.0 271.4 268.7 268.7 -2.4 25 388 +4
Total Volume and Open Interest 1,750 14,386 -57
Crude Oil(NYM)
Sep08 080820 115.11 117.03 112.61 114.98 +0.45 149,293 29,492 -35,544
Oct08 080820 115.24 117.00 112.60 115.56 +1.02 240,865 307,010 +13,599
Nov08 080820 115.38 117.34 113.07 116.03 +1.10 39,302 102,400 +1,052
Dec08 080820 115.65 117.68 113.53 116.51 +1.21 36,131 176,519 +1,193
Jan09 080820 116.10 117.96 113.88 116.90 +1.32 5,522 43,816 -102
Feb09 080820 116.26 117.80 114.72 117.19 +1.41 1,768 17,437 -201
Mar09 080820 117.50 117.50 114.65 117.38 +1.47 1,559 16,943 +467
Apr09 080820 115.40 117.49 115.40 117.49 +1.53 1,555 14,026 -218
May09 080820 115.40 117.55 115.40 117.55 +1.59 380 16,212 -168
Jun09 080820 117.77 117.80 115.44 117.52 +1.66 2,976 55,612 -16
Jul09 080820 117.43 117.43 117.43 117.43 +1.71 855 18,256 -82
Aug09 080820 117.34 117.34 117.34 117.34 +1.76 427 9,122 -142
Sep09 080820 117.25 117.25 117.25 117.25 +1.80 1,365 11,715 -215
Oct09 080820 117.16 117.16 117.16 117.16 +1.84 625 6,697 -10
Nov09 080820 117.07 117.07 117.07 117.07 +1.88 391 4,465 +195
Dec09 080820 115.24 117.39 114.00 116.98 +1.92 10,890 110,419 +550
Total Volume and Open Interest 510,528 1,203,758 -18,662
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 080820 115.150 117.125 112.600 115.550 +1.000 19,644 6,378 +2,096
Nov08 080820 115.425 117.300 113.100 116.025 +1.100 341 328 +3
Dec08 080820 115.675 117.500 113.550 116.500 +1.200 85 506 -21
Jan09 080820 116.900 116.900 116.900 116.900 +1.325 0 3 +0
Feb09 080820 117.200 117.200 117.200 117.200 +1.425 1 3 +1
Mar09 080820 117.375 117.375 117.375 117.375 +1.475 0 2 +0
Apr09 080820 117.500 117.500 117.500 117.500 +1.550      
May09 080820 117.550 117.550 117.550 117.550 +1.600      
Total Volume and Open Interest 20,071 7,309 -3,433
Heating Oil(NYM)
Sep08 080820 314.02 319.70 308.00 316.35 +3.98 34,293 31,170 -3,312
Oct08 080820 317.20 322.20 310.68 319.13 +4.11 19,647 43,404 -160
Nov08 080820 320.20 325.71 313.84 322.18 +4.01 6,482 23,559 +341
Dec08 080820 323.16 327.40 316.77 325.13 +3.91 5,669 21,929 +130
Jan09 080820 326.87 330.64 320.10 327.88 +3.86 2,184 17,613 -58
Feb09 080820 329.92 331.86 321.88 329.33 +3.81 972 6,057 +29
Mar09 080820 329.40 330.97 320.87 328.98 +3.81 879 9,090 +252
Apr09 080820 328.47 329.00 326.98 326.98 +3.81 314 3,476 -15
May09 080820 326.49 326.86 317.65 325.03 +3.81 199 2,190 +74
Jun09 080820 324.34 325.15 316.54 323.53 +3.81 930 21,578 +231
Jul09 080820 324.74 325.00 323.48 323.48 +3.86 334 2,736 +166
Aug09 080820 326.05 326.15 324.43 324.43 +3.91 226 1,822 +164
Total Volume and Open Interest 73,762 220,026 -1,969
Gasoline(NYMEX)
Sep08 080820 287.52 293.58 282.00 291.03 +4.64 25,075 44,257 -1,106
Oct08 080820 282.96 284.34 273.00 281.65 +4.16 17,090 66,124 +2,180
Nov08 080820 279.21 284.48 273.46 281.60 +3.81 8,557 30,171 +169
Dec08 080820 282.50 285.41 274.79 282.60 +3.61 5,740 29,271 +144
Jan09 080820 281.75 286.00 279.45 284.60 +3.61 1,695 12,359 +397
Feb09 080820 287.50 287.50 283.10 286.95 +3.61 201 6,119 +15
Mar09 080820 285.99 290.00 285.99 289.60 +3.56 147 3,731 +42
Apr09 080820 305.40 305.40 305.40 305.40 +3.76 446 9,208 -7
May09 080820 306.45 306.45 306.45 306.45 +3.91 38 4,585 -1
Jun09 080820 306.30 306.30 306.30 306.30 +4.06 23 5,249 +9
Total Volume and Open Interest 59,112 226,341 +1,942
e-miNY RBOB Gasoline(NYM)
Sep08 080820 291.03 291.03 291.03 291.03 +4.64      
Oct08 080820 281.65 281.65 281.65 281.65 +4.16      
Nov08 080820 281.60 281.60 281.60 281.60 +3.81      
Dec08 080820 282.60 282.60 282.60 282.60 +3.61      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080820 8.059 8.181 7.916 8.077 +0.101 75,495 49,355 -5,443
Oct08 080820 8.149 8.277 8.021 8.176 +0.096 25,891 125,581 -638
Nov08 080820 8.501 8.622 8.399 8.546 +0.103 12,373 79,005 -187
Dec08 080820 8.920 8.984 8.762 8.926 +0.120 7,487 49,810 +874
Jan09 080820 9.105 9.220 9.016 9.171 +0.120 6,422 65,196 -118
Feb09 080820 9.200 9.233 9.057 9.196 +0.118 1,020 22,799 +57
Mar09 080820 9.031 9.079 8.886 9.026 +0.115 3,921 61,944 +180
Apr09 080820 8.680 8.718 8.580 8.703 +0.107 3,016 64,353 +645
May09 080820 8.708 8.730 8.570 8.694 +0.113 2,259 41,950 -472
Jun09 080820 8.760 8.830 8.650 8.789 +0.113 1,015 17,725 -575
Jul09 080820 8.858 8.920 8.790 8.901 +0.115 1,532 16,454 -1,102
Aug09 080820 8.979 8.990 8.840 8.971 +0.115 815 16,789 -517
Sep09 080820 8.998 9.050 8.890 9.003 +0.117 168 14,408 +57
Oct09 080820 9.042 9.083 8.960 9.083 +0.117 1,005 30,688 -307
Nov09 080820 9.385 9.385 9.300 9.378 +0.117 1,092 16,109 -917
Dec09 080820 9.670 9.751 9.600 9.723 +0.117 570 24,794 +7
Total Volume and Open Interest 147,357 907,257 -9,939
Brent Crude Oil(ICE)
Oct08 080820 113.85 115.59 111.61 114.36 +1.11 83,378 91,527 -5,245
Nov08 080820 115.00 116.84 112.96 115.73 +1.18 32,266 100,259 -1,429
Dec08 080820 116.18 117.92 114.10 116.88 +1.26 26,627 69,270 -3,894
Jan09 080820 116.70 118.65 115.22 117.80 +1.31 8,268 25,742 -705
Feb09 080820 117.40 119.12 116.04 118.49 +1.37 3,382 22,341 -281
Mar09 080820 117.81 119.52 116.50 118.94 +1.42 3,078 15,179 +29
Apr09 080820 117.55 119.72 117.23 119.16 +1.46 1,768 16,621 -432
May09 080820 117.69 119.75 117.35 119.26 +1.48 1,161 13,618 +71
Jun09 080820 117.68 120.00 116.86 119.28 +1.50 1,122 29,210 +0
Jul09 080820 117.00 119.38 117.00 119.38 +1.52 139 8,263 -329
Aug09 080820 117.00 119.49 117.00 119.49 +1.61 26 4,343 +24
Sep09 080820 117.00 119.54 117.00 119.54 +1.62 5 6,170 -330
Oct09 080820 119.64 119.64 119.64 119.64 +1.78 0 2,997 -270
Nov09 080820 119.64 119.64 119.64 119.64 +1.88 0 4,875 -102
Total Volume and Open Interest 167,638 521,660 -15,418
Gas Oil(ICE)
Sep08 080820 1023.50 1036.00 1002.25 1004.00 -6.00 27,131 64,843 -312
Oct08 080820 1030.75 1043.50 1010.00 1011.50 -5.00 19,084 57,710 +1,461
Nov08 080820 1036.50 1048.50 1016.25 1018.00 -4.50 7,768 24,641 -233
Dec08 080820 1038.00 1056.50 1022.50 1024.25 -4.50 7,143 44,510 +871
Jan09 080820 1045.00 1062.25 1032.50 1032.50 -4.25 3,403 33,204 -189
Feb09 080820 1063.50 1067.75 1038.50 1038.50 -4.25 1,445 12,902 -332
Mar09 080820 1054.25 1070.00 1040.75 1040.75 -4.00 603 11,315 -709
Apr09 080820 1053.75 1068.50 1040.00 1040.00 -4.25 291 6,131 -72
May09 080820 1063.25 1063.50 1038.75 1038.75 -4.00 47 8,452 +86
Jun09 080820 1049.25 1067.25 1038.00 1038.00 -4.00 758 24,242 +649
Total Volume and Open Interest 65,897 334,812 -3,849
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080820 2.240 2.310 2.240 2.278 +0.080 91 151 -56
Oct08 080820 2.245 2.280 2.245 2.280 +0.082 5 223 +6
Nov08 080820 2.250 2.280 2.250 2.270 +0.072 0 253 +5
Dec08 080820 2.260 2.280 2.260 2.271 +0.081 10 182 -1
Jan09 080820 2.260 2.300 2.260 2.264 +0.067 16 153 +11
Feb09 080820 2.276 2.276 2.276 2.276 +0.076 15 110 +12
Mar09 080820 2.275 2.275 2.275 2.275 +0.075 15 146 +6
Total Volume and Open Interest 185 2,457 +13
WTI Crude Oil(ICE)
Oct08 080820 115.19 116.96 112.59 115.56 +1.02 62,727 82,809 +96
Nov08 080820 115.33 117.32 113.07 116.03 +1.10 15,375 32,998 +136
Dec08 080820 115.68 117.65 113.57 116.51 +1.21 14,032 85,885 +809
Jan09 080820 116.02 117.87 113.94 116.90 +1.32 1,926 12,897 -62
Feb09 080820 117.28 117.31 114.30 117.19 +1.41 791 7,933 +173
Mar09 080820 115.95 117.38 114.44 117.38 +1.47 1,125 6,845 +66
Apr09 080820 116.83 117.49 114.75 117.49 +1.53 186 8,232 +35
May09 080820 116.80 117.55 116.80 117.55 +1.59 60 5,089 +35
Jun09 080820 118.20 118.25 115.61 117.52 +1.66 278 25,488 -2
Jul09 080820 116.50 117.43 116.50 117.43 +1.71 0 2,334 +500
Aug09 080820 116.30 117.34 116.30 117.34 +1.76 0 1,931 +0
Sep09 080820 117.25 117.25 117.25 117.25 +1.80 0 5,407 -27
Oct09 080820 117.16 117.16 117.16 117.16 +1.84 0 1,206 -100
Nov09 080820 117.07 117.07 117.07 117.07 +1.88 0 4,516 -100
Dec09 080820 115.33 117.60 114.09 116.98 +1.92 4,574 73,783 +1,377
Jan10 080820 116.85 116.85 116.85 116.85 +1.94 0 5,208 +0
Total Volume and Open Interest 143,037 477,536 -31,985
US Dollar Index(ICE)
Sep08 080820 76.860 77.380 76.830 77.095 +0.110 4,947 39,402 +175
Dec08 080820 77.405 77.810 77.330 77.510 +0.110 278 2,197 -49
Mar09 080820 77.755 77.900 77.755 77.900 +0.130 4 106 +3
Total Volume and Open Interest 5,230 41,746 +130
Australian Dollar(CME)
Sep08 080820 86.92 87.15 86.44 86.87 +0.12 46,852 73,928 +1,431
Dec08 080820 85.95 86.30 85.56 85.98 +0.12 55 1,879 +22
Mar09 080820 85.16 85.22 84.90 85.16 +0.12 0 538 +0
Total Volume and Open Interest 46,907 76,367 +1,453
British Pound(CME)
Sep08 080820 186.36 186.49 185.05 185.79 -0.43 78,717 105,112 +2,517
Dec08 080820 184.99 185.23 183.90 184.61 -0.40 201 2,325 +108
Mar09 080820 183.50 183.84 183.02 183.46 -0.38 0 1,100 +0
Total Volume and Open Interest 78,918 109,921 +2,625
Canadian Dollar(CME)
Sep08 080820 94.21 94.54 93.83 94.09 +0.04 36,178 113,253 -1,332
Dec08 080820 94.11 94.46 93.80 94.03 +0.04 1,399 8,568 +140
Mar09 080820 94.32 94.32 93.91 94.05 +0.02 36 1,559 +2
Jun09 080820 94.12 94.12 93.97 94.12 +0.02 10 1,302 +10
Total Volume and Open Interest 37,633 126,865 -1,174
Japanese Yen(CME)
Sep08 080820 91.31 91.36 90.82 91.19 -0.01 118,053 185,981 +1,436
Dec08 080820 91.83 91.84 91.34 91.70 -0.01 282 23,046 -148
Mar09 080820 92.27 92.28 92.16 92.27 -0.01 0 548 +0
Total Volume and Open Interest 118,335 212,982 +1,288
Swiss Franc(CME)
Sep08 080820 91.64 91.76 90.57 90.99 -0.54 62,675 59,609 +1,056
Dec08 080820 91.40 91.82 90.67 91.06 -0.54 143 1,911 -32
Mar09 080820 91.18 91.72 90.99 91.18 -0.54 2 515 +2
Total Volume and Open Interest 62,820 62,081 +1,026
EuroFX(CME)
Sep08 080820 147.65 147.86 146.51 147.18 -0.27 245,333 146,953 +11,307
Dec08 080820 146.86 147.13 145.83 146.48 -0.27 1,047 5,407 +153
Mar09 080820 146.12 146.23 145.48 145.84 -0.29 6 622 -4
Total Volume and Open Interest 246,389 153,468 +11,456
Mexican Peso(CME)
Sep08 080820 982.8 984.5 980.8 981.8 +0.5 22,050 89,603 +1,899
Oct08 080820 975.2 975.2 975.0 975.2 +0.2      
Total Volume and Open Interest 22,053 106,247 +1,900
Brazilian Real(CME)
Sep08 080820 611.50 615.80 611.50 615.80 +2.90 44 2,903 -8
Oct08 080820 611.10 611.10 608.20 611.10 +2.90      
Nov08 080820 606.00 606.00 603.20 606.00 +2.80      
Dec08 080820 601.70 601.70 598.90 601.70 +2.80 25 113 +0
Total Volume and Open Interest 69 3,562 -8
30-Year T-Bonds(CBOT)
Sep08 080820 117~200 118~100 117~010 118~020 +0~150 262,130 814,928 -26,490
Dec08 080820 116~230 117~130 116~190 117~050 +0~150 36,714 48,160 +24,315
Mar09 080820 116~000 116~030 115~190 116~030 +0~160 3 27 +1
Total Volume and Open Interest 298,847 863,132 -2,174
10-Year T-Notes(CBOT)
Sep08 080820 116~105 116~270 116~030 116~210 +0~125 777,804 1,742,290 +9,374
Dec08 080820 115~030 115~195 114~305 115~135 +0~120 62,506 161,902 +31,604
Mar09 080820 114~135 114~135 114~015 114~135 +0~120      
Total Volume and Open Interest 840,310 1,904,192 +40,978
5-Year T-Notes(CBOT)
Sep08 080820 112~054 112~084 112~054 112~078 +0~037 524,861 0 -1,511,087
Dec08 080820 112~006 112~006 112~006 112~006 +0~038 47,682 0 -89,587
Mar09 080820 111~119 111~119 111~082 111~119 +0~037      
Total Volume and Open Interest 649,610 1,618,544 +4,262
2 Year T-Notes(CBOT)
Sep08 080820 106~060 106~077 106~047 106~072 +0~018 324,033 844,721 -2,459
Dec08 080820 106~000 106~032 105~127 106~026 +0~020 56,456 85,388 +38,752
Mar09 080820 106~026 106~026 106~006 106~026 +0~020      
Total Volume and Open Interest 380,489 930,109 +36,293
Eurodollars(CME)
Sep08 080820 97.152 97.185 97.143 97.173 +0.025 147,966 1,455,187 +32,400
Dec08 080820 96.995 97.070 96.955 97.045 +0.055 240,706 1,719,169 +5,855
Mar09 080820 97.015 97.115 96.975 97.095 +0.085 344,352 1,443,440 +15,442
Jun09 080820 96.890 97.000 96.845 96.980 +0.095 323,359 1,217,030 +3,844
Sep09 080820 96.680 96.795 96.625 96.770 +0.100 256,905 1,018,776 +241
Dec09 080820 96.395 96.500 96.340 96.480 +0.095 150,552 807,257 +2,687
Mar10 080820 96.165 96.275 96.110 96.250 +0.095 97,487 574,178 +4,178
Jun10 080820 95.945 96.055 95.895 96.030 +0.095 80,321 304,125 +1,788
Sep10 080820 95.745 95.870 95.715 95.845 +0.095 44,879 218,944 +2,903
Dec10 080820 95.595 95.705 95.555 95.685 +0.095 30,873 198,365 +1,309
Mar11 080820 95.505 95.620 95.475 95.600 +0.090 24,049 162,710 -2,114
Jun11 080820 95.415 95.540 95.405 95.520 +0.085 19,418 144,329 -678
Sep11 080820 95.365 95.485 95.365 95.465 +0.085 6,989 107,251 +1,312
Dec11 080820 95.295 95.430 95.295 95.405 +0.085 6,684 95,808 -1,281
Mar12 080820 95.320 95.400 95.270 95.375 +0.085 5,707 101,656 +310
Jun12 080820 95.215 95.340 95.215 95.320 +0.085 4,298 76,096 +112
Sep12 080820 95.205 95.300 95.175 95.270 +0.085 2,103 59,356 -82
Dec12 080820 95.115 95.245 95.115 95.215 +0.085 4,326 76,388 +392
Total Volume and Open Interest 1,800,184 9,969,654 +72,714
30 Day Federal Funds(CBOT)
Aug08 080820 97.995 98.000 97.995 97.995 unch 3,568 108,149 -4,790
Sep08 080820 97.990 97.995 97.985 97.990 unch 7,009 72,760 -596
Oct08 080820 97.970 97.980 97.965 97.975 +0.005 9,129 112,449 +788
Nov08 080820 97.945 97.955 97.935 97.950 +0.005 17,101 145,226 -978
Dec08 080820 97.950 97.960 97.940 97.955 +0.005 12,832 75,183 +2,509
Jan09 080820 97.925 97.935 97.915 97.935 +0.010 10,376 36,124 +3,799
Total Volume and Open Interest 69,246 595,620 +4,606
30 Day Fed Funds(e-CBOT)
Aug08 080820 97.995 98.000 97.995 97.995 unch 3,447 108,109 -6,137
Sep08 080820 97.990 97.995 97.985 97.985 -0.005 6,912 72,755 +290
Oct08 080820 97.970 97.980 97.965 97.970 unch 8,944 112,245 -461
Nov08 080820 97.945 97.955 97.935 97.945 unch 16,598 145,224 -999
Dec08 080820 97.950 97.960 97.940 97.955 +0.005 12,832 74,920 +6,667
Jan09 080820 97.925 97.935 97.915 97.935 +0.010 10,376 36,124 +6,574
Total Volume and Open Interest 68,183 590,162 +13,759
3-Mth Euro-Yen(CME)
Sep08 080820 99.165 99.170 99.155 99.160 -0.005 40 8,173 -384
Dec08 080820 99.230 99.235 99.225 99.230 -0.010 500 3,423 +201
Mar09 080820 99.270 99.270 99.270 99.270 -0.020 205 2,103 +201
Jun09 080820 99.240 99.240 99.240 99.240 -0.020 201 476 -1
Sep09 080820 99.185 99.185 99.185 99.185 -0.020 0 510 +0
Dec09 080820 99.115 99.115 99.115 99.115 -0.025 0 1 +0
Mar10 080820 99.005 99.005 99.005 99.005 -0.025      
Jun10 080820 98.955 98.955 98.955 98.955 -0.025      
Sep10 080820 98.900 98.900 98.900 98.900 -0.030      
Dec10 080820 98.995 98.995 98.995 98.995 -0.030      
Total Volume and Open Interest 946 14,686 +17
3-Mth Euro-Yen(SGX)
Sep08 080820 99.16 99.17 99.16 99.16 0.00 962 21,436 -120
Dec08 080820 99.24 99.25 99.21 99.22 -0.02 98 18,446 +62
Mar09 080820 99.29 99.29 99.25 99.26 -0.03 23 9,998 -11
Jun09 080820 99.26 99.26 99.22 99.22 -0.03 229 4,404 +22
Sep09 080820 99.17 99.17 99.17 99.17 -0.03 274 1,923 +471
Dec09 080820 99.11 99.11 99.09 99.11 -0.03 0 525 +0
Mar10 080820 99.00 99.00 99.00 99.00 -0.03 0 450 +0
Jun10 080820 98.94 98.94 98.94 98.94 -0.03 0 450 +0
Total Volume and Open Interest 1,586 61,794 +424
Japanese Gov't Bonds(SGX)
Sep08 080820 137.89 137.97 137.36 137.64 -0.31 1,561 20,843 +372
Dec08 080820 137.51 137.51 137.35 137.51 -0.31      
Mar09 080820 137.51 137.51 137.51 137.51 -0.31      
Total Volume and Open Interest 1,561 20,843 +372
Euro-Bund(EUREX)
Sep08 080820 114.31 114.94 113.96 114.54 +0.21 757,660 1,268,016 +50,125
Dec08 080820 114.00 114.54 113.73 114.24 +0.21 1,813 8,936 +367
Mar09 080820 114.44 114.44 114.44 114.44 +0.21      
Total Volume and Open Interest 759,473 1,276,952 +50,492
Euro-Bobl(EUREX)
Sep08 080820 108.73 109.01 108.38 108.77 -0.02 553,875 1,017,158 +47,394
Dec08 080820 108.70 109.17 108.70 108.95 unch 2,114 13,895 +1,411
Mar09 080820 108.78 108.78 108.78 108.78 -0.01      
Total Volume and Open Interest 555,989 1,031,053 +48,805
3-Mth Euribor(EUREX)
Sep08 080820 95.025 95.030 95.025 95.025 unch 2,685 24,331 +2,275
Dec08 080820 94.965 94.975 94.955 94.970 +0.005 325 9,501 +92
Mar09 080820 95.275 95.325 95.275 95.305 -0.030 143 2,849 -19
Total Volume and Open Interest 3,738 43,059 +2,331
Long Gilt(LIFFE)
Sep08 080820 108~29 109~21 108~26 109~10 +0~07 53,522 346,902 +2,327
Dec08 080820 111~08 111~18 111~06 111~06 +0~07 0 50 +0
Total Volume and Open Interest 53,522 346,952 +2,327
3-Mth Short Sterling(LIFFE)
Sep08 080820 94.25 94.25 94.24 94.25 0.00 29,226 405,291 -120
Dec08 080820 94.32 94.33 94.26 94.32 unch 58,210 483,583 +3,492
Mar09 080820 94.81 94.85 94.75 94.83 unch 60,712 514,937 +2,676
Jun09 080820 94.99 95.04 94.93 95.01 0.00 37,288 400,504 -22
Sep09 080820 95.01 95.07 94.97 95.06 +0.00 35,996 251,427 +2,650
Dec09 080820 94.94 95.00 94.90 94.99 +0.00 27,607 232,356 +1,220
Total Volume and Open Interest 267,264 2,588,320 +13,352
3-Mth Euribor(LIFFE)
Sep08 080820 95.025 95.035 95.015 95.025 unch 75,709 693,911 +10,314
Dec08 080820 94.945 94.980 94.940 94.970 +0.005 138,980 628,495 -5,224
Mar09 080820 95.290 95.340 95.255 95.305 -0.030 133,652 522,276 -664
Total Volume and Open Interest 780,934 3,526,604 +13,380
3-Mth Aus T-Bills(SFE)
Sep08 080820 92.75 92.76 92.73 92.75 -0.01 10,535 438,274 +4,462
Dec08 080820 93.04 93.06 93.01 93.02 -0.02 18,102 391,280 +3,227
Mar09 080820 93.28 93.31 93.21 93.22 -0.06 11,981 178,078 +3,804
Jun09 080820 93.39 93.41 93.31 93.31 -0.07 10,453 136,334 +3,345
Sep09 080820 93.44 93.44 93.35 93.36 -0.07 6,039 67,167 +2,518
Dec09 080820 93.44 93.45 93.36 93.37 -0.07 3,274 51,247 +1,755
Mar10 080820 93.44 93.44 93.38 93.38 -0.06 579 21,696 +148
Jun10 080820 93.39 93.40 93.37 93.38 -0.05 287 12,587 +261
Sep10 080820 93.36 93.36 93.36 93.36 -0.06 1 2,969 +1
Dec10 080820 93.34 93.34 93.34 93.34 -0.06 0 1,872 +0
Total Volume and Open Interest 61,251 1,302,911 +19,521
10-Year Aus T-Bonds(SFE)
Sep08 080820 94.23 94.25 94.18 94.19 -0.03 30,766 464,111 +2,846
Dec08 080820 94.19 94.19 94.19 94.19 -0.03 1 1 +1
Total Volume and Open Interest 30,767 464,112 +2,847
3-Year Aus T-Bonds(SFE)
Sep08 080820 94.33 94.37 94.28 94.28 -0.05 77,771 689,733 -11,404
Dec08 080820 94.35 94.35 94.35 94.35 -0.05      
Total Volume and Open Interest 77,771 689,733 -11,404
Gold(CMX)
Aug08 080820 814.9 814.9 804.7 810.3 -0.8 48 240 -15
Oct08 080820 819.2 820.0 801.6 812.4 -0.6 6,285 31,976 +1,408
Dec08 080820 819.4 824.5 805.2 816.3 -0.5 137,358 225,467 +1,981
Feb09 080820 824.9 827.5 810.0 820.6 -0.5 2,717 22,981 +1,678
Apr09 080820 831.0 831.0 824.5 824.5 -0.5 1,495 16,162 +810
Jun09 080820 832.0 835.0 821.0 828.4 -0.7 1,536 21,620 +351
Aug09 080820 832.6 832.6 832.6 832.6 -0.8 524 12,029 +265
Oct09 080820 842.4 842.4 836.9 836.9 -0.8 206 2,600 +83
Dec09 080820 849.5 849.5 835.0 841.2 -0.9 502 13,337 -68
Feb10 080820 845.9 845.9 845.9 845.9 -1.0 0 102 +0
Apr10 080820 850.6 850.6 850.6 850.6 -1.2 25 25 +9
Jun10 080820 855.8 855.8 855.8 855.8 -1.2 0 3,437 +0
Total Volume and Open Interest 151,569 372,968 +6,461
Silver(CMX)
Sep08 080820 1324.5 1340.0 1279.0 1304.0 -6.5 31,824 40,594 -1,012
Dec08 080820 1341.5 1351.0 1290.5 1315.3 -6.7 6,346 56,273 +431
Mar09 080820 1338.0 1338.0 1310.0 1326.7 -6.6 820 8,793 -220
May09 080820 1341.0 1346.0 1314.5 1333.9 -6.5 170 5,133 -150
Jul09 080820 1346.0 1346.0 1332.0 1341.1 -6.4 223 6,511 +86
Sep09 080820 1348.0 1348.0 1348.0 1348.0 -6.4 110 1,756 +100
Dec09 080820 1383.0 1389.0 1340.5 1358.9 -6.5 231 7,437 -111
Total Volume and Open Interest 39,976 135,028 -801
Platinum(NYMEX)
Oct08 080820 1363.1 1387.9 1352.5 1368.9 +17.6 4,599 11,703 +467
Jan09 080820 1382.8 1382.8 1375.0 1377.7 +19.1 42 859 +31
Apr09 080820 1386.7 1386.7 1386.7 1386.7 +19.1 0 1 +0
Total Volume and Open Interest 4,641 12,563 +498
Palladium(NYMEX)
Sep08 080820 289.85 291.00 276.25 278.55 -5.30 2,414 8,674 -725
Dec08 080820 292.20 292.25 280.05 280.95 -5.00 742 4,683 +578
Mar09 080820 284.60 284.60 284.60 284.60 -5.00 1 60 -1
Total Volume and Open Interest 3,157 13,417 -148
Copper(CMX)
Sep08 080820 342.50 348.45 336.05 339.70 -3.15 17,223 28,466 -3,002
Dec08 080820 341.50 348.25 335.80 339.55 -3.15 9,756 44,101 +2,570
Mar09 080820 342.25 345.00 337.90 338.00 -3.00 812 10,110 +254
May09 080820 336.60 343.50 336.60 336.60 -2.90 22 1,573 +3
Jul09 080820 341.75 343.85 335.20 335.20 -2.80 13 860 +9
Total Volume and Open Interest 28,631 94,900 -285
DJIA Index(CBOT)
Sep08 080820 11348 11450 11290 11406 +50 2,047 32,875 +358
Dec08 080820 11359 11439 11300 11402 +50 73 2,342 +294
Mar09 080820 11416 11416 11366 11416 +50 0 3 +0
Jun09 080820 11431 11431 11381 11431 +50      
Total Volume and Open Interest 2,120 35,220 +652
E-mini DJIA Index(CBOT)
Sep08 080820 11352 11452 11286 11406 +50 189,808 118,232 -1,526
Dec08 080820 11351 11442 11287 11402 +50 564 675 +21
Mar09 080820 11416 11416 11416 11416 +50 0 33 +0
Jun09 080820 11431 11431 11431 11431 +50      
Total Volume and Open Interest 190,372 118,940 -1,505
S & P 500(CME)
Sep08 080820 1267.90 1276.50 1261.00 1273.80 +5.40 32,421 522,542 -9,504
Dec08 080820 1272.00 1277.00 1263.50 1275.30 +5.50 5,843 39,564 +5,381
Mar09 080820 1277.30 1279.00 1265.00 1277.30 +5.30 56 1,149 +56
Jun09 080820 1280.30 1282.50 1268.50 1280.30 +4.80 0 849 +0
Total Volume and Open Interest 38,320 564,126 -4,067
S & P 500 E-Mini(Globex)
Sep08 080820 1268.00 1276.75 1260.50 1273.75 +5.25 1,715,971 2,403,118 +42,639
Dec08 080820 1268.75 1278.00 1262.25 1275.25 +5.50 3,431 71,941 +1,312
Total Volume and Open Interest 1,719,412 2,480,117 +43,968
NASDAQ 100(CME)
Sep08 080820 1920.00 1936.00 1902.00 1916.00 -3.30 8,110 32,005 +707
Dec08 080820 1927.00 1927.00 1923.80 1924.30 -3.00 0 32 +0
Mar09 080820 1931.80 1931.80 1931.30 1931.80 -3.00 0 13 +0
Total Volume and Open Interest 8,110 32,055 +707
NASDAQ 100 E-Mini(Globex)
Sep08 080820 1918.80 1936.00 1902.30 1916.00 -3.30 385,099 337,422 -432
Dec08 080820 1928.50 1943.80 1911.30 1924.30 -3.00 638 4,877 +67
Total Volume and Open Interest 385,737 342,299 -365
S & P Midcap 400(CME)
Sep08 080820 808.00 809.00 800.90 807.60 +2.90 78 5,775 +6
Dec08 080820 809.00 809.00 808.10 809.00 +2.90 17 19 +17
Mar09 080820 816.30 816.30 815.40 816.30 +2.90      
Total Volume and Open Interest 95 5,794 +23
Russell 2000 E-Mini(Globex)
Sep08 080820 730.30 739.60 723.80 731.70 +1.40 224,808 572,261 +9,700
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 080820 12885 12900 12790 12860 +105 13,060 78,091 +1,539
Dec08 080820 12890 12910 12890 12890 +105 5 14 +5
Total Volume and Open Interest 13,065 78,105 +1,544
Nikkei 225(SGX)
Sep08 080820 12720 12925 12715 12900 +30 81,974 228,510 -2,940
Dec08 080820 12705 12875 12680 12795 -15 266 1,304 +22
Mar09 080820 12805 12805 12805 12805 -15      
Total Volume and Open Interest 82,240 230,054 -2,918
CAC 40(EURONEXT)
Sep08 080820 4357.0 4387.0 4334.5 4373.5 +33.5 106,682 450,908 +20,778
Oct08 080820 4385.0 4387.0 4360.0 4387.0 +33.5 26 99 +14
Nov08 080820 4391.5 4391.5 4391.5 4391.5 +34.0 10 0 +0
Total Volume and Open Interest 106,773 452,183 +20,813
Hang Seng Index(HKFE)
Aug08 080820 20305 20969 20305 20868 +513 72,159 106,258 +3,876
Sep08 080820 20250 20884 20240 20775 +494 1,642 3,220 +293
Total Volume and Open Interest 73,835 109,964 +4,170
DAX(EUREX)
Sep08 080820 6320.0 6362.0 6284.0 6344.0 +38.0 166,346 240,344 +4,404
Dec08 080820 6390.0 6430.0 6359.0 6416.0 +38.0 1,734 14,911 +861
Mar09 080820 6484.0 6500.0 6442.0 6490.0 +37.5 293 4,489 +156
Total Volume and Open Interest 168,373 259,744 +5,421
FT-SE 100(EURONEXT)
Sep08 080820 5352.00 5401.00 5336.50 5390.50 +58.00 101,978 511,076 +8,116
Dec08 080820 5402.00 5423.50 5386.00 5423.50 +58.00 37 13,459 +14
Mar09 080820 5424.50 5424.50 5424.50 5424.50 +58.00 84 4,130 +82
Total Volume and Open Interest 102,099 528,665 +8,212
SPI 200(SFE)
Sep08 080820 4857.0 4913.0 4794.0 4882.0 +20.0 24,616 280,432 +3,140
Dec08 080820 4853.0 4926.0 4853.0 4926.0 +20.0 38 2,634 +28
Mar09 080820 4926.0 4926.0 4926.0 4926.0 +19.0 226 1,041 +170
Total Volume and Open Interest 25,069 285,223 +3,500
GSCI(CME)
Sep08 080820 714.20 718.00 697.50 715.00 +9.00 519 13,909 +83
Oct08 080820 719.00 723.00 707.50 719.00 +8.00      
Nov08 080820 723.00 728.00 712.00 723.00 +7.50      
Total Volume and Open Interest 519 13,909 +83
Reuters CCI(ICE)
Nov08 080820 522.50 522.75 518.05 522.50 +6.00 10 896 -3
Jan09 080820 529.50 529.50 529.50 529.50 +6.00 0 404 -1
Feb09 080820 529.50 529.50 529.50 529.50 +6.00 0 11 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz