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 Thu August 21, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080821 1294.75 1363.75 1291.00 1341.00 +47.25 11,780 26,704 -410
Nov08 080821 1304.25 1370.00 1296.50 1348.00 +48.00 112,591 239,055 +878
Jan09 080821 1320.00 1386.50 1318.50 1365.25 +48.00 25,357 48,844 +2,182
Mar09 080821 1332.00 1398.75 1332.00 1379.00 +48.50 1,639 16,490 -30
May09 080821 1336.00 1403.00 1336.00 1385.50 +48.00 1,138 13,276 +233
Jul09 080821 1350.00 1404.75 1350.00 1394.75 +48.25 1,814 13,248 -107
Aug09 080821 1390.00 1390.00 1343.00 1390.00 +47.00 15 210 +0
Sep09 080821 1350.75 1369.00 1316.00 1369.00 +53.00 24 174 +4
Nov09 080821 1280.00 1348.75 1280.00 1337.00 +56.00 3,531 28,355 -424
Jan10 080821 1344.00 1344.00 1287.00 1344.00 +57.00      
Mar10 080821 1348.00 1348.00 1292.00 1348.00 +56.00 0 4 +0
May10 080821 1346.00 1346.00 1294.00 1346.00 +52.00      
Jul10 080821 1350.00 1350.00 1294.00 1350.00 +56.00 0 8 +0
Total Volume and Open Interest 158,118 392,780 +2,316
Soybean Meal(CBOT)
Sep08 080821 353.00 369.80 351.20 357.70 +4.80 11,869 32,961 -1,347
Oct08 080821 351.00 365.00 349.00 355.30 +4.60 4,488 26,295 -294
Dec08 080821 354.00 369.00 351.60 358.70 +5.00 22,001 67,965 +70
Jan09 080821 355.50 368.90 355.50 361.20 +5.20 307 9,539 -114
Mar09 080821 359.30 374.00 359.30 365.20 +5.40 360 11,881 -10
May09 080821 361.40 373.50 361.40 367.20 +5.00 488 7,306 +16
Jul09 080821 363.70 377.00 363.70 369.70 +4.80 915 6,757 +366
Aug09 080821 371.30 374.50 367.20 367.20 +4.80 89 1,738 +7
Sep09 080821 370.00 370.00 360.20 360.20 +4.80 70 1,435 +7
Oct09 080821 349.00 352.00 341.50 346.70 +9.00 159 1,079 +53
Total Volume and Open Interest 41,029 173,352 -1,141
Soybean Oil(CBOT)
Sep08 080821 53.09 55.57 52.90 55.56 +2.49 8,372 25,459 -2,207
Oct08 080821 53.36 55.85 53.11 55.85 +2.50 6,471 25,970 +1,083
Dec08 080821 53.87 56.35 53.56 56.35 +2.50 33,522 135,049 +2,043
Jan09 080821 55.60 56.87 55.57 56.87 +2.50 445 17,343 +36
Mar09 080821 55.04 57.47 55.04 57.47 +2.50 290 15,277 +18
May09 080821 56.25 57.90 56.17 57.90 +2.50 390 8,668 +161
Jul09 080821 56.24 58.35 56.24 58.35 +2.50 543 9,959 +137
Aug09 080821 58.53 58.53 56.03 58.53 +2.50 12 1,126 +11
Sep09 080821 57.59 58.65 56.15 58.65 +2.50 154 784 +43
Oct09 080821 57.62 58.70 56.20 58.70 +2.50 281 918 +126
Total Volume and Open Interest 50,749 257,021 +1,460
Canola(WCE)
Nov08 080821 569.2 591.6 569.2 584.6 +17.4 4,941 53,931 -1,106
Jan09 080821 582.2 599.9 582.2 596.3 +17.9 192 14,156 +99
Mar09 080821 593.1 607.1 593.1 607.1 +18.0 22 3,722 +3
May09 080821 619.1 619.1 617.8 617.8 +18.1 0 2,050 +0
Jul09 080821 607.0 624.6 607.0 624.6 +17.7 0 1,829 +0
Total Volume and Open Interest 5,166 78,552 -1,005
Corn(CBOT)
Sep08 080821 575.50 605.25 574.25 597.75 +22.50 39,300 118,504 -12,011
Dec08 080821 595.50 625.00 594.00 617.50 +22.50 106,330 597,443 +10,950
Mar09 080821 615.25 644.00 614.00 637.00 +23.00 6,219 172,532 +252
May09 080821 626.00 656.00 626.00 648.50 +22.50 2,492 31,906 +524
Jul09 080821 636.00 664.00 635.50 658.50 +23.25 6,507 85,927 +1,130
Sep09 080821 638.25 656.75 638.25 653.00 +22.00 615 16,474 +30
Dec09 080821 626.50 652.75 625.50 645.50 +19.00 12,215 100,358 -836
Mar10 080821 645.00 659.50 645.00 654.50 +18.00 148 5,057 +48
May10 080821 649.00 659.00 641.50 659.00 +17.50 30 283 -10
Jul10 080821 644.00 665.00 644.00 662.50 +17.00 152 1,752 +128
Total Volume and Open Interest 174,164 1,157,626 +222
Wheat(CBOT)
Sep08 080821 873.75 932.25 870.00 897.25 +22.50 18,444 46,555 -4,037
Dec08 080821 899.75 959.50 894.75 922.25 +22.75 49,546 183,536 +6,750
Mar09 080821 921.00 981.00 920.00 946.75 +22.50 2,590 36,810 +468
May09 080821 936.00 993.50 936.00 961.25 +21.50 1,256 4,922 +290
Jul09 080821 946.00 1002.25 944.50 966.75 +19.25 3,518 36,286 -423
Sep09 080821 960.00 999.25 960.00 975.75 +19.25 82 1,295 +3
Total Volume and Open Interest 76,922 331,561 +2,770
Wheat(KCBT)
Sep08 080821 901.50 960.00 901.50 928.00 +22.00 5,015 24,335 -786
Dec08 080821 927.00 982.50 925.25 950.75 +23.50 8,240 46,727 +1,683
Mar09 080821 946.00 1001.75 945.00 975.00 +29.00 676 11,098 -1
May09 080821 994.25 997.00 981.25 985.00 +29.00 48 1,498 +10
Jul09 080821 955.25 1012.75 955.25 977.50 +17.50 537 13,877 +44
Sep09 080821 980.00 1014.50 980.00 986.00 +19.00 10 848 -3
Total Volume and Open Interest 14,548 101,385 +956
Wheat(MGE)
Sep08 080821 944.50 993.75 940.50 968.00 +23.50 2,664 6,900 -224
Dec08 080821 957.75 1007.00 953.00 982.25 +27.25 3,408 23,129 +183
Mar09 080821 966.25 1016.50 966.25 997.75 +31.75 424 5,865 +60
May09 080821 1009.75 1012.00 998.50 1001.75 +23.75 85 2,099 -72
Jul09 080821 1004.50 1004.50 990.00 990.00 +25.00 3 543 -39
Total Volume and Open Interest 6,605 41,740 -88
Oats(CBOT)
Sep08 080821 366.00 381.00 366.00 376.50 +8.50 179 813 -137
Dec08 080821 385.50 401.00 384.00 396.00 +8.50 575 10,419 -104
Mar09 080821 417.00 418.00 405.75 414.25 +8.50 19 2,060 -7
May09 080821 426.00 426.00 416.50 425.00 +8.50 2 1,025 +1
Total Volume and Open Interest 784 14,792 -246
Rough Rice(CBOT)
Sep08 080821 17.59 18.05 17.57 18.05 +0.50 374 2,689 -305
Nov08 080821 17.85 18.33 17.74 18.33 +0.50 772 7,224 +24
Jan09 080821 18.48 18.62 18.48 18.60 +0.48 53 887 -2
Mar09 080821 18.65 18.87 18.65 18.87 +0.47 1 486 +0
Total Volume and Open Interest 1,201 11,776 -283
Live Cattle(CME)
Aug08 080821 100.500 101.885 100.400 101.450 +0.750 1,664 8,382 -1,125
Oct08 080821 104.650 106.600 104.600 106.300 +1.300 12,388 137,444 -1,757
Dec08 080821 105.980 107.700 105.980 107.450 +1.100 4,733 66,442 +402
Feb09 080821 106.535 108.050 106.500 107.680 +1.045 3,578 30,489 +298
Apr09 080821 107.800 108.900 107.500 108.850 +1.120 476 18,948 +84
Jun09 080821 105.500 106.500 105.350 106.480 +1.130 159 8,484 -12
Total Volume and Open Interest 23,074 273,415 -2,159
Feeder Cattle(CME)
Aug08 080821 112.250 113.200 112.250 112.830 -0.250 500 3,345 -178
Sep08 080821 113.100 113.700 112.250 112.680 -0.570 1,258 7,132 -337
Oct08 080821 113.200 113.385 111.850 112.535 -0.645 1,882 13,093 +89
Nov08 080821 112.500 113.150 111.750 112.250 -0.500 761 6,111 +143
Jan09 080821 112.400 112.750 111.500 112.100 -0.300 164 2,058 -26
Mar09 080821 112.000 112.300 111.600 111.600 -0.500 19 684 +2
Apr09 080821 111.900 112.300 111.600 112.000 unch 6 374 +3
Total Volume and Open Interest 4,594 33,288 -303
Lean Hogs(CME)
Oct08 080821 74.600 75.600 74.300 74.775 -0.325 9,705 83,263 -210
Dec08 080821 73.850 75.100 73.850 74.325 -0.100 8,947 72,562 +986
Feb09 080821 79.725 81.000 79.725 80.900 +0.450 4,278 30,668 -560
Apr09 080821 84.000 86.250 83.750 85.900 +1.000 1,464 23,944 -58
May09 080821 90.300 90.650 89.600 90.050 +0.300 17 941 +12
Jun09 080821 92.700 94.730 92.700 94.100 +0.965 335 15,529 +124
Jul09 080821 92.000 92.500 91.400 92.450 +0.900 31 1,214 +18
Aug09 080821 89.000 89.650 88.000 89.600 +1.400 55 876 +25
Total Volume and Open Interest 24,844 229,397 +153
Class III Milk(CME)
Aug08 080821 17.18 17.20 17.17 17.18 -0.02 197 4,653 +9
Sep08 080821 16.30 16.70 16.23 16.55 +0.32 349 5,675 +122
Oct08 080821 16.45 17.05 16.45 17.00 +0.53 342 4,585 +105
Nov08 080821 16.82 17.30 16.80 17.16 +0.36 188 3,913 +78
Dec08 080821 16.95 17.50 16.94 17.36 +0.42 279 4,105 +71
Total Volume and Open Interest 2,604 38,470 +1,015
Cocoa(ICE)
Sep08 080821 2698 2849 2698 2824 +166 146 97 -270
Dec08 080821 2688 2850 2674 2841 +182 3,873 74,966 -364
Mar09 080821 2700 2844 2686 2836 +174 785 26,130 +266
May09 080821 2690 2841 2690 2833 +175 162 9,681 -15
Jul09 080821 2808 2844 2808 2838 +173 5 4,332 +0
Sep09 080821 2840 2844 2821 2839 +177 0 1,981 +0
Dec09 080821 2852 2853 2848 2848 +180 1 6,604 +1
Total Volume and Open Interest 4,972 127,495 -382
Coffee "C"(ICE)
Sep08 080821 138.00 141.30 137.85 139.85 +2.55 5,671 2,238 -6,759
Dec08 080821 141.75 145.35 141.65 143.65 +2.45 11,222 97,858 +3,103
Mar09 080821 145.50 148.95 145.50 147.35 +2.45 510 14,541 +402
May09 080821 149.20 151.10 149.20 149.65 +2.40 116 4,997 +41
Jul09 080821 151.90 151.90 151.85 151.90 +2.45 6 1,756 -5
Sep09 080821 154.55 155.00 153.55 154.10 +2.55 56 1,430 -82
Total Volume and Open Interest 17,594 125,371 -3,296
Orange Juice(ICE)
Sep08 080821 103.30 104.20 102.85 104.00 +0.80 1,420 6,834 -1,276
Nov08 080821 106.40 107.20 105.25 106.55 +0.55 1,585 17,616 +930
Jan09 080821 108.70 110.70 108.70 110.20 +0.60 37 2,664 -7
Mar09 080821 113.70 114.25 113.70 113.95 +0.75 34 3,423 +28
May09 080821 117.80 117.80 117.55 117.55 +0.75 2 628 +2
Jul09 080821 120.55 120.55 120.55 120.55 +0.75 0 78 +0
Total Volume and Open Interest 3,078 31,265 -323
Sugar #11(ICE)
Oct08 080821 13.78 14.34 13.70 14.14 +0.46 21,548 317,753 -335
Mar09 080821 15.10 15.63 15.09 15.53 +0.50 7,239 181,544 +249
May09 080821 15.22 15.70 15.20 15.59 +0.48 1,174 84,143 -93
Jul09 080821 15.26 15.66 15.22 15.57 +0.42 891 83,262 +156
Oct09 080821 15.55 15.81 15.51 15.74 +0.38 587 63,656 -1,195
Total Volume and Open Interest 32,498 805,657 -933
London Cocoa(LCE)
Sep08 080821 1494 1567 1491 1564 +82 541 55,271 -346
Dec08 080821 1502 1574 1501 1573 +80 3,544 61,044 -664
Mar09 080821 1502 1577 1502 1575 +80 515 41,418 -86
May09 080821 1507 1578 1507 1577 +80 94 20,509 -22
Jul09 080821 1515 1580 1514 1579 +79 0 7,567 +0
Sep09 080821 1519 1584 1518 1579 +79 0 1,713 +0
Dec09 080821 1582 1582 1582 1582 +79 0 2,021 +0
Total Volume and Open Interest 5,317 194,173 +0
London Sugar(LCE)
Oct08 080821 394.80 406.90 394.70 402.30 +10.00 1,233 23,862 -532
Dec08 080821 401.30 411.50 401.30 407.50 +9.20 593 12,842 +165
Mar09 080821 418.00 426.00 418.00 421.50 +6.90 461 16,400 +262
May09 080821 417.00 427.60 417.00 423.00 +6.20 57 4,260 +43
Aug09 080821 418.80 429.00 418.80 424.70 +6.20 20 4,973 +15
Total Volume and Open Interest 2,365 65,967 -48
Cotton(ICE)
Oct08 080821 66.00 67.71 66.00 67.53 +1.93 215 4,242 -85
Dec08 080821 68.50 70.28 68.23 69.84 +1.74 9,995 156,181 -1,817
Mar09 080821 73.50 74.98 73.46 74.76 +1.90 2,254 33,280 +751
May09 080821 76.31 77.10 76.31 76.69 +1.81 135 3,415 +24
Jul09 080821 78.20 78.29 77.87 78.29 +1.79 120 6,446 -26
Oct09 080821 80.73 80.73 80.73 80.73 +1.93 0 116 +0
Total Volume and Open Interest 12,839 212,810 -1,117
Lumber(CME)
Sep08 080821 268.5 269.7 261.3 264.5 -5.6 653 3,152 -13
Nov08 080821 253.0 253.1 244.2 248.2 -3.3 500 8,574 -29
Jan09 080821 265.0 265.1 259.5 262.7 -3.3 253 2,149 +31
Mar09 080821 268.0 268.0 266.0 266.0 -2.7 18 396 +8
Total Volume and Open Interest 1,428 14,383 -3
Crude Oil(NYM)
Oct08 080821 115.86 122.04 115.40 121.18 +5.62 274,859 310,285 +3,275
Nov08 080821 116.21 122.43 116.04 121.72 +5.69 51,906 107,324 +4,924
Dec08 080821 116.32 122.87 116.30 122.27 +5.76 48,937 179,870 +3,351
Jan09 080821 117.80 123.16 117.66 122.75 +5.85 6,289 44,115 +299
Feb09 080821 118.08 123.42 117.75 123.13 +5.94 3,267 17,341 -96
Mar09 080821 121.10 123.40 121.10 123.40 +6.02 2,633 16,885 -58
Apr09 080821 123.58 123.58 123.58 123.58 +6.09 1,582 14,167 +141
May09 080821 123.71 123.71 123.71 123.71 +6.16 1,930 15,296 -916
Jun09 080821 120.10 123.85 119.79 123.75 +6.23 2,267 55,723 +111
Jul09 080821 123.05 123.73 123.05 123.73 +6.30 423 18,319 +63
Aug09 080821 123.71 123.71 123.71 123.71 +6.37 1,137 9,822 +700
Sep09 080821 123.70 123.70 123.70 123.70 +6.45 174 11,726 +11
Oct09 080821 123.69 123.69 123.69 123.69 +6.53 136 6,689 -8
Nov09 080821 123.67 123.67 123.67 123.67 +6.60 74 4,519 +54
Dec09 080821 118.00 123.84 118.00 123.62 +6.64 15,681 114,289 +3,870
Jan10 080821 123.52 123.52 123.52 123.52 +6.67 600 11,507 +452
Total Volume and Open Interest 426,850 1,190,358 -13,400
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 080821 115.975 122.075 115.425 121.175 +5.625 26,250 6,946 +568
Nov08 080821 116.625 122.400 116.625 121.725 +5.700 1,305 510 +182
Dec08 080821 116.400 122.825 116.375 122.275 +5.775 243 577 +71
Jan09 080821 122.750 122.750 122.750 122.750 +5.850 1 3 +0
Feb09 080821 123.125 123.125 123.125 123.125 +5.925 0 3 +0
Mar09 080821 123.400 123.400 123.400 123.400 +6.025 0 2 +0
Apr09 080821 123.575 123.575 123.575 123.575 +6.075      
May09 080821 123.700 123.700 123.700 123.700 +6.150      
Total Volume and Open Interest 27,799 8,130 +821
Heating Oil(NYM)
Sep08 080821 317.00 335.10 316.88 330.06 +13.71 26,430 29,570 -1,600
Oct08 080821 319.57 337.60 319.23 332.74 +13.61 25,723 45,859 +2,455
Nov08 080821 323.92 339.78 322.42 335.79 +13.61 6,007 23,916 +357
Dec08 080821 329.98 342.65 329.98 338.69 +13.56 6,683 21,313 -616
Jan09 080821 333.38 345.00 333.38 341.44 +13.56 1,823 17,690 +77
Feb09 080821 334.88 345.99 334.88 343.04 +13.71 520 5,979 -78
Mar09 080821 334.60 346.44 334.60 342.89 +13.91 895 8,557 -533
Apr09 080821 336.40 344.39 336.40 341.24 +14.26 714 3,582 +106
May09 080821 334.60 343.45 334.60 339.54 +14.51 198 2,269 +79
Jun09 080821 331.00 340.30 331.00 338.24 +14.71 674 21,674 +96
Jul09 080821 340.00 340.00 338.34 338.34 +14.86 69 2,725 -11
Aug09 080821 341.35 341.35 339.39 339.39 +14.96 22 1,814 -8
Total Volume and Open Interest 70,607 220,025 -1
Gasoline(NYMEX)
Sep08 080821 291.03 306.45 290.00 304.52 +13.49 26,986 41,506 -2,751
Oct08 080821 281.91 297.27 281.00 295.38 +13.73 30,984 68,957 +2,833
Nov08 080821 282.52 296.82 282.52 295.53 +13.93 11,230 29,792 -379
Dec08 080821 288.44 297.69 288.13 296.58 +13.98 7,473 30,016 +745
Jan09 080821 297.60 298.58 296.64 298.58 +13.98 1,025 12,251 -108
Feb09 080821 301.37 301.37 299.03 300.93 +13.98 619 6,311 +192
Mar09 080821 300.00 303.58 300.00 303.58 +13.98 374 3,508 -223
Apr09 080821 310.00 319.48 310.00 319.48 +14.08 0 9,208 +0
May09 080821 310.00 320.48 310.00 320.48 +14.03 0 4,585 +0
Jun09 080821 310.00 320.33 310.00 320.33 +14.03 0 5,249 +0
Total Volume and Open Interest 78,773 226,610 +269
e-miNY RBOB Gasoline(NYM)
Sep08 080821 304.52 304.52 304.52 304.52 +13.49      
Oct08 080821 295.38 295.38 295.38 295.38 +13.73      
Nov08 080821 295.53 295.53 295.53 295.53 +13.93      
Dec08 080821 296.58 296.58 296.58 296.58 +13.98      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080821 8.108 8.388 8.015 8.252 +0.175 57,870 42,506 -6,849
Oct08 080821 8.205 8.490 8.124 8.359 +0.183 19,726 126,796 +1,215
Nov08 080821 8.575 8.848 8.480 8.726 +0.180 9,978 80,987 +1,982
Dec08 080821 9.083 9.202 8.902 9.094 +0.168 4,212 50,340 +530
Jan09 080821 9.181 9.423 9.110 9.324 +0.153 3,975 64,923 -273
Feb09 080821 9.241 9.450 9.210 9.349 +0.153 638 22,851 +52
Mar09 080821 9.145 9.280 8.990 9.179 +0.153 2,424 62,261 +317
Apr09 080821 8.785 8.910 8.702 8.834 +0.131 2,482 65,066 +713
May09 080821 8.765 8.901 8.694 8.825 +0.131 482 41,862 -88
Jun09 080821 8.820 8.942 8.820 8.920 +0.131 123 17,742 +17
Jul09 080821 8.925 9.050 8.891 9.032 +0.131 163 16,478 +24
Aug09 080821 9.050 9.120 9.050 9.102 +0.131 96 16,730 -59
Sep09 080821 9.060 9.160 9.060 9.134 +0.131 281 14,369 -39
Oct09 080821 9.065 9.278 9.065 9.214 +0.131 924 30,766 +78
Nov09 080821 9.400 9.570 9.360 9.504 +0.126 154 16,088 -21
Dec09 080821 9.760 9.939 9.710 9.844 +0.121 123 24,794 +0
Total Volume and Open Interest 109,869 904,170 -3,087
Brent Crude Oil(ICE)
Oct08 080821 114.75 120.93 114.55 120.16 +5.80 96,435 92,202 +675
Nov08 080821 116.55 122.21 116.00 121.47 +5.74 41,109 104,692 +4,433
Dec08 080821 117.73 123.31 117.33 122.62 +5.74 25,325 71,768 +2,498
Jan09 080821 118.68 124.17 118.37 123.56 +5.76 8,337 26,225 +483
Feb09 080821 119.10 124.85 119.10 124.26 +5.77 5,257 22,373 +32
Mar09 080821 121.33 125.32 121.29 124.73 +5.79 3,254 15,105 -74
Apr09 080821 121.56 125.58 121.56 124.99 +5.83 1,582 16,830 +209
May09 080821 121.80 125.75 121.75 125.16 +5.90 967 13,742 +124
Jun09 080821 120.73 125.86 120.73 125.29 +6.01 1,487 28,916 -294
Jul09 080821 125.10 125.45 125.10 125.45 +6.07 387 8,285 +22
Aug09 080821 125.57 125.57 125.57 125.57 +6.08 97 4,343 +0
Sep09 080821 125.70 125.70 125.70 125.70 +6.16 161 6,298 +128
Oct09 080821 125.83 125.83 125.83 125.83 +6.19 70 2,841 -156
Nov09 080821 125.82 125.82 125.82 125.82 +6.18 48 4,762 -113
Total Volume and Open Interest 190,383 528,770 +7,110
Gas Oil(ICE)
Sep08 080821 1034.25 1079.50 1026.25 1069.50 +65.50 28,334 61,824 -3,019
Oct08 080821 1041.00 1087.50 1033.75 1077.75 +66.25 15,934 58,492 +782
Nov08 080821 1047.50 1093.75 1041.00 1084.75 +66.75 5,191 23,865 -776
Dec08 080821 1053.25 1100.75 1049.00 1091.75 +67.50 8,276 44,423 -87
Jan09 080821 1065.25 1107.75 1065.25 1100.50 +68.00 4,074 33,921 +717
Feb09 080821 1066.50 1110.00 1064.75 1107.00 +68.50 1,522 12,977 +75
Mar09 080821 1073.75 1112.50 1073.75 1109.50 +68.75 637 11,125 -190
Apr09 080821 1096.25 1111.75 1096.25 1109.25 +69.25 147 5,755 -376
May09 080821 1110.50 1110.50 1107.25 1108.50 +69.75 173 8,742 +290
Jun09 080821 1075.25 1110.50 1074.25 1108.25 +70.25 1,760 24,454 +212
Total Volume and Open Interest 76,621 334,826 +14
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080821 2.350 2.410 2.340 2.398 +0.120 45 143 -8
Oct08 080821 2.340 2.380 2.340 2.376 +0.096 19 231 +8
Nov08 080821 2.350 2.380 2.340 2.377 +0.107 66 236 -17
Dec08 080821 2.350 2.380 2.340 2.377 +0.106 55 169 -13
Jan09 080821 2.350 2.380 2.340 2.365 +0.101 42 125 -28
Feb09 080821 2.331 2.365 2.331 2.356 +0.080 0 111 +1
Mar09 080821 2.331 2.375 2.331 2.360 +0.085 2 151 +5
Total Volume and Open Interest 258 2,418 -39
WTI Crude Oil(ICE)
Oct08 080821 115.93 122.00 115.92 121.18 +5.62 85,295 81,845 -964
Nov08 080821 117.16 122.41 116.40 121.72 +5.69 22,233 34,041 +1,043
Dec08 080821 116.96 122.88 116.95 122.27 +5.76 21,026 86,074 +189
Jan09 080821 117.76 123.00 117.76 122.75 +5.85 2,183 12,625 -272
Feb09 080821 118.36 123.42 118.36 123.13 +5.94 1,026 7,946 +13
Mar09 080821 120.00 123.40 120.00 123.40 +6.02 181 6,877 +32
Apr09 080821 121.11 123.58 121.11 123.58 +6.09 99 8,282 +50
May09 080821 123.71 123.71 123.71 123.71 +6.16 89 5,087 -2
Jun09 080821 121.36 124.05 121.36 123.75 +6.23 617 24,921 -567
Jul09 080821 123.73 123.73 123.73 123.73 +6.30 0 2,378 +44
Aug09 080821 123.71 123.71 123.71 123.71 +6.37 0 1,931 +0
Sep09 080821 123.70 123.70 123.70 123.70 +6.45 0 5,507 +100
Oct09 080821 123.69 123.69 123.69 123.69 +6.53 0 1,306 +100
Nov09 080821 123.67 123.67 123.67 123.67 +6.60 0 4,516 +0
Dec09 080821 117.99 123.68 117.99 123.62 +6.64 6,587 71,985 -1,798
Jan10 080821 123.52 123.52 123.52 123.52 +6.67 0 5,208 +0
Total Volume and Open Interest 142,641 475,921 -1,615
US Dollar Index(ICE)
Sep08 080821 77.015 77.025 76.155 76.330 -0.765 4,039 39,252 -150
Dec08 080821 77.380 77.380 76.550 76.745 -0.765 123 2,216 +19
Mar09 080821 77.230 77.230 77.135 77.135 -0.765 3 103 -3
Total Volume and Open Interest 4,165 41,612 -134
Australian Dollar(CME)
Sep08 080821 87.01 87.82 86.21 87.64 +0.77 37,820 74,527 +599
Dec08 080821 86.10 87.06 85.36 86.75 +0.77 58 1,906 +27
Mar09 080821 85.92 85.93 84.69 85.93 +0.77 0 538 +0
Total Volume and Open Interest 37,878 76,993 +626
British Pound(CME)
Sep08 080821 185.77 187.56 185.75 187.21 +1.42 70,986 102,738 -2,374
Dec08 080821 184.86 186.35 184.63 186.02 +1.41 418 2,305 -20
Mar09 080821 184.87 184.87 183.46 184.87 +1.41 1 1,101 +1
Total Volume and Open Interest 71,605 107,328 -2,593
Canadian Dollar(CME)
Sep08 080821 94.30 95.97 94.24 95.61 +1.52 39,434 113,097 -156
Dec08 080821 94.24 95.88 94.19 95.54 +1.51 432 8,610 +42
Mar09 080821 94.35 95.68 94.05 95.56 +1.51 4 1,554 -5
Jun09 080821 95.63 95.63 94.12 95.63 +1.51 20 1,302 +0
Total Volume and Open Interest 39,951 126,778 -87
Japanese Yen(CME)
Sep08 080821 91.16 92.59 91.14 92.18 +0.99 105,524 183,431 -2,550
Dec08 080821 91.80 93.07 91.68 92.68 +0.98 144 23,098 +52
Mar09 080821 92.94 93.45 92.27 93.24 +0.97 0 548 +0
Total Volume and Open Interest 105,668 210,484 -2,498
Swiss Franc(CME)
Sep08 080821 90.98 92.25 90.95 91.93 +0.94 62,254 61,302 +1,693
Dec08 080821 91.64 92.31 91.05 92.00 +0.94 43 1,908 -3
Mar09 080821 91.90 92.26 91.18 92.12 +0.94 0 515 +0
Total Volume and Open Interest 62,297 63,771 +1,690
EuroFX(CME)
Sep08 080821 147.25 148.85 147.14 148.57 +1.39 216,892 144,944 -2,009
Dec08 080821 146.58 148.12 146.45 147.85 +1.37 1,308 5,594 +187
Mar09 080821 146.61 147.20 145.84 147.19 +1.35 5 621 -1
Total Volume and Open Interest 218,205 151,645 -1,823
Mexican Peso(CME)
Sep08 080821 982.2 987.8 981.5 986.5 +4.8 18,283 88,481 -1,122
Oct08 080821 979.8 979.8 975.2 979.8 +4.5      
Total Volume and Open Interest 20,368 105,129 -1,118
Brazilian Real(CME)
Sep08 080821 619.50 619.50 615.80 619.50 +3.70 14 2,895 -8
Oct08 080821 614.80 614.80 611.10 614.80 +3.70      
Nov08 080821 609.70 609.70 606.00 609.70 +3.70      
Dec08 080821 605.40 605.40 601.70 605.40 +3.70 5 117 +4
Total Volume and Open Interest 19 3,558 -4
30-Year T-Bonds(CBOT)
Sep08 080821 118~000 118~100 117~110 117~240 -0~100 276,776 784,803 -30,125
Dec08 080821 117~040 117~130 116~150 116~280 -0~090 53,577 83,138 +34,978
Mar09 080821 115~270 116~030 115~190 115~250 -0~100 1 27 +0
Total Volume and Open Interest 330,355 867,985 +4,853
10-Year T-Notes(CBOT)
Sep08 080821 116~190 116~275 116~040 116~100 -0~110 778,772 1,685,374 -56,916
Dec08 080821 115~120 115~195 114~280 115~020 -0~115 75,234 199,453 +37,551
Mar09 080821 114~020 114~135 114~020 114~020 -0~115      
Total Volume and Open Interest 854,006 1,884,827 -19,365
5-Year T-Notes(CBOT)
Sep08 080821 112~076 112~076 112~041 112~042 -0~036 475,547 0 +0
Dec08 080821 112~004 112~004 111~098 111~098 -0~036 73,893 0 +0
Mar09 080821 111~083 111~119 111~083 111~083 -0~036      
Total Volume and Open Interest 633,825 1,627,242 +8,698
2 Year T-Notes(CBOT)
Sep08 080821 106~071 106~084 106~052 106~056 -0~016 340,502 817,536 -27,185
Dec08 080821 106~024 106~036 106~006 106~007 -0~019 64,449 126,861 +41,473
Mar09 080821 106~007 106~026 106~007 106~007 -0~019      
Total Volume and Open Interest 404,951 944,397 +14,288
Eurodollars(CME)
Sep08 080821 97.173 97.180 97.160 97.173 unch 156,687 1,449,555 -5,632
Dec08 080821 97.030 97.070 96.995 97.015 -0.030 236,662 1,716,129 -3,040
Mar09 080821 97.070 97.135 97.025 97.045 -0.050 294,618 1,468,473 +25,033
Jun09 080821 96.965 97.035 96.900 96.920 -0.060 315,533 1,214,568 -2,462
Sep09 080821 96.760 96.830 96.680 96.705 -0.065 313,854 1,026,414 +7,638
Dec09 080821 96.475 96.545 96.380 96.415 -0.065 204,132 825,699 +18,442
Mar10 080821 96.250 96.310 96.150 96.190 -0.060 132,131 581,787 +7,609
Jun10 080821 96.015 96.085 95.930 95.970 -0.060 89,937 305,429 +1,304
Sep10 080821 95.845 95.890 95.745 95.795 -0.050 42,973 217,358 -1,586
Dec10 080821 95.690 95.725 95.590 95.645 -0.040 43,818 198,247 -118
Mar11 080821 95.615 95.640 95.510 95.565 -0.035 35,438 160,541 -2,169
Jun11 080821 95.540 95.555 95.435 95.485 -0.035 36,356 144,546 +217
Sep11 080821 95.500 95.500 95.385 95.430 -0.035 16,072 109,370 +2,119
Dec11 080821 95.415 95.435 95.330 95.370 -0.035 11,260 96,109 +301
Mar12 080821 95.410 95.410 95.300 95.335 -0.040 11,449 103,744 +2,088
Jun12 080821 95.330 95.355 95.250 95.280 -0.040 11,259 78,323 +2,227
Sep12 080821 95.280 95.310 95.200 95.230 -0.040 8,679 59,977 +621
Dec12 080821 95.230 95.255 95.145 95.175 -0.040 6,390 77,640 +1,252
Total Volume and Open Interest 1,800,184 9,969,654 +0
30 Day Federal Funds(CBOT)
Aug08 080821 97.995 97.997 97.993 97.995 unch 1,212 107,285 -864
Sep08 080821 97.990 98.000 97.985 97.990 unch 5,557 71,601 -1,159
Oct08 080821 97.975 97.980 97.965 97.975 unch 9,412 114,289 +1,840
Nov08 080821 97.950 97.955 97.935 97.940 -0.010 14,755 144,456 -770
Dec08 080821 97.960 97.965 97.935 97.945 -0.010 10,243 74,305 -878
Jan09 080821 97.940 97.940 97.915 97.920 -0.015 7,961 36,492 +368
Total Volume and Open Interest 58,258 595,350 -270
30 Day Fed Funds(e-CBOT)
Aug08 080821 97.995 97.997 97.993 97.995 unch 1,152 107,285 -824
Sep08 080821 97.990 98.000 97.985 97.990 +0.005 5,497 71,602 -1,153
Oct08 080821 97.975 97.980 97.965 97.975 +0.005 9,272 114,285 +2,040
Nov08 080821 97.950 97.955 97.935 97.945 unch 14,579 144,444 -780
Dec08 080821 97.960 97.965 97.935 97.950 -0.005 10,242 74,305 -615
Jan09 080821 97.940 97.940 97.915 97.920 -0.015 7,961 36,492 +368
Total Volume and Open Interest 57,821 589,991 -171
3-Mth Euro-Yen(CME)
Sep08 080821 99.160 99.160 99.160 99.160 unch 1,600 9,102 +929
Dec08 080821 99.225 99.225 99.220 99.225 -0.005 0 3,123 -300
Mar09 080821 99.270 99.270 99.270 99.270 unch 0 2,103 +0
Jun09 080821 99.250 99.250 99.250 99.250 +0.010 0 476 +0
Sep09 080821 99.185 99.185 99.185 99.185 unch 0 510 +0
Dec09 080821 99.120 99.120 99.120 99.120 +0.005 0 1 +0
Mar10 080821 99.010 99.010 99.010 99.010 +0.005      
Jun10 080821 98.960 98.960 98.960 98.960 +0.005      
Sep10 080821 98.915 98.915 98.915 98.915 +0.015      
Dec10 080821 99.010 99.010 99.010 99.010 +0.015      
Total Volume and Open Interest 1,600 15,315 +629
3-Mth Euro-Yen(SGX)
Sep08 080821 99.17 99.17 99.16 99.17 +0.00 3,871 23,327 +1,891
Dec08 080821 99.23 99.23 99.21 99.22 unch 879 17,361 -1,085
Mar09 080821 99.27 99.28 99.26 99.26 unch 2,971 11,409 +1,411
Jun09 080821 99.25 99.25 99.24 99.24 +0.01 1,947 5,423 +1,019
Sep09 080821 99.18 99.19 99.18 99.18 +0.01 0 1,893 -30
Dec09 080821 99.12 99.12 99.12 99.12 +0.01 0 525 +0
Mar10 080821 99.01 99.01 99.01 99.01 +0.01 0 450 +0
Jun10 080821 98.96 98.96 98.96 98.96 +0.01 0 450 +0
Total Volume and Open Interest 9,668 65,000 +3,206
Japanese Gov't Bonds(SGX)
Sep08 080821 137.68 138.05 137.68 137.99 +0.35 899 20,761 -82
Dec08 080821 137.86 137.86 137.86 137.86 +0.35      
Mar09 080821 137.86 137.86 137.86 137.86 +0.35      
Total Volume and Open Interest 899 20,761 -82
Euro-Bund(EUREX)
Sep08 080821 114.69 114.82 114.03 114.15 -0.39 797,057 1,229,408 -38,608
Dec08 080821 114.51 114.53 113.80 113.86 -0.38 8,166 15,694 +6,758
Mar09 080821 114.05 114.05 114.05 114.05 -0.39 40 0 +0
Total Volume and Open Interest 805,263 1,245,102 -31,850
Euro-Bobl(EUREX)
Sep08 080821 108.86 108.96 108.31 108.39 -0.38 522,035 996,610 -20,548
Dec08 080821 108.99 108.99 108.50 108.56 -0.39 12,321 17,128 +3,233
Mar09 080821 108.39 108.39 108.39 108.39 -0.39      
Total Volume and Open Interest 534,356 1,013,738 -17,315
3-Mth Euribor(EUREX)
Sep08 080821 95.030 95.030 95.025 95.025 unch 1,369 25,289 +958
Dec08 080821 94.980 94.980 94.950 94.950 -0.020 467 9,454 -47
Mar09 080821 95.325 95.325 95.250 95.255 -0.050 360 2,640 -209
Total Volume and Open Interest 3,051 43,963 +904
Long Gilt(LIFFE)
Sep08 080821 109~11 109~23 109~03 109~08 -0~01 66,820 346,690 -212
Dec08 080821 111~09 111~16 111~01 111~04 -0~02 87 127 +77
Total Volume and Open Interest 66,907 346,817 -135
3-Mth Short Sterling(LIFFE)
Sep08 080821 94.25 94.25 94.21 94.22 -0.02 43,749 394,452 -10,839
Dec08 080821 94.33 94.36 94.24 94.26 -0.06 32,769 488,146 +4,563
Mar09 080821 94.85 94.88 94.71 94.74 -0.10 54,735 517,462 +2,525
Jun09 080821 95.03 95.06 94.90 94.93 -0.08 40,376 402,815 +2,311
Sep09 080821 95.07 95.10 94.96 94.99 -0.07 48,684 255,902 +4,475
Dec09 080821 95.00 95.03 94.86 94.90 -0.08 20,811 235,243 +2,887
Total Volume and Open Interest 259,275 2,601,132 +12,812
3-Mth Euribor(LIFFE)
Sep08 080821 95.030 95.035 95.020 95.025 unch 44,651 702,147 +8,236
Dec08 080821 94.975 95.000 94.935 94.950 -0.020 82,528 632,414 +3,919
Mar09 080821 95.340 95.380 95.240 95.255 -0.050 123,995 523,334 +1,058
Total Volume and Open Interest 634,722 3,533,236 +6,632
3-Mth Aus T-Bills(SFE)
Sep08 080821 92.73 92.78 92.73 92.78 +0.03 11,786 444,479 +6,205
Dec08 080821 93.00 93.08 92.99 93.08 +0.06 13,355 393,451 +2,171
Mar09 080821 93.21 93.31 93.19 93.31 +0.09 13,040 182,127 +4,049
Jun09 080821 93.30 93.40 93.28 93.40 +0.09 8,247 135,267 -1,067
Sep09 080821 93.35 93.46 93.33 93.46 +0.10 5,293 68,609 +1,442
Dec09 080821 93.36 93.47 93.36 93.47 +0.10 1,942 51,240 -7
Mar10 080821 93.38 93.49 93.38 93.48 +0.10 392 21,424 -272
Jun10 080821 93.49 93.49 93.48 93.48 +0.10 257 12,760 +173
Sep10 080821 93.46 93.48 93.46 93.48 +0.12 254 3,149 +180
Dec10 080821 93.39 93.46 93.39 93.46 +0.12 56 1,923 +51
Total Volume and Open Interest 54,740 1,315,902 +12,991
10-Year Aus T-Bonds(SFE)
Sep08 080821 94.17 94.30 94.17 94.30 +0.11 31,327 470,203 +6,092
Dec08 080821 94.31 94.31 94.31 94.31 +0.12 0 1 +0
Total Volume and Open Interest 31,327 470,204 +6,092
3-Year Aus T-Bonds(SFE)
Sep08 080821 94.27 94.40 94.25 94.40 +0.12 79,083 711,874 +22,141
Dec08 080821 94.46 94.46 94.46 94.46 +0.11      
Total Volume and Open Interest 79,083 711,874 +22,141
Gold(CMX)
Aug08 080821 825.8 835.6 825.8 833.0 +22.7 87 194 -46
Oct08 080821 815.2 841.1 814.9 835.0 +22.6 4,751 31,492 -484
Dec08 080821 818.6 845.0 816.6 839.0 +22.7 126,543 227,924 +2,457
Feb09 080821 827.5 847.0 827.5 843.5 +22.9 846 22,636 -345
Apr09 080821 833.0 847.6 833.0 847.6 +23.1 486 15,835 -327
Jun09 080821 835.0 855.0 835.0 851.7 +23.3 181 21,590 -30
Aug09 080821 854.0 856.0 852.0 856.0 +23.4 217 12,104 +75
Oct09 080821 860.3 860.3 860.3 860.3 +23.4 11 2,650 +50
Dec09 080821 844.7 870.0 844.7 864.8 +23.6 605 13,689 +352
Feb10 080821 869.6 869.6 869.6 869.6 +23.7 300 402 +300
Apr10 080821 874.5 874.5 874.5 874.5 +23.9 10 35 +10
Jun10 080821 879.9 879.9 879.9 879.9 +24.1 0 3,437 +0
Total Volume and Open Interest 134,973 374,968 +2,000
Silver(CMX)
Sep08 080821 1326.0 1387.5 1318.5 1372.7 +68.7 30,683 36,654 -3,940
Dec08 080821 1338.5 1398.0 1331.0 1384.3 +69.0 10,344 57,695 +1,422
Mar09 080821 1354.5 1402.0 1354.5 1395.9 +69.2 1,307 9,348 +555
May09 080821 1409.0 1409.0 1403.3 1403.3 +69.4 93 5,197 +64
Jul09 080821 1410.7 1410.7 1410.7 1410.7 +69.6 739 6,390 -121
Sep09 080821 1417.8 1417.8 1417.8 1417.8 +69.8 6 1,756 +0
Dec09 080821 1409.0 1428.9 1409.0 1428.9 +70.0 40 7,468 +31
Total Volume and Open Interest 43,290 133,072 -1,956
Platinum(NYMEX)
Oct08 080821 1376.9 1469.9 1362.0 1458.8 +89.9 2,003 11,599 -104
Jan09 080821 1405.0 1473.5 1405.0 1466.8 +89.1 24 881 +22
Apr09 080821 1475.8 1475.8 1475.8 1475.8 +89.1 0 1 +0
Total Volume and Open Interest 2,027 12,481 -82
Palladium(NYMEX)
Sep08 080821 287.00 297.00 284.40 289.15 +10.60 2,030 7,792 -882
Dec08 080821 287.00 298.55 287.00 291.70 +10.75 1,525 5,749 +1,066
Mar09 080821 299.90 300.00 295.35 295.35 +10.75 0 60 +0
Total Volume and Open Interest 3,555 13,601 +184
Copper(CMX)
Sep08 080821 341.50 356.25 341.30 354.60 +14.90 11,294 26,278 -2,188
Dec08 080821 341.15 355.55 340.95 353.85 +14.30 6,048 44,618 +517
Mar09 080821 347.00 352.50 346.75 352.00 +14.00 307 10,255 +145
May09 080821 342.50 350.25 342.50 350.25 +13.65 25 1,567 -6
Jul09 080821 344.65 348.45 344.65 348.45 +13.25 23 860 +0
Total Volume and Open Interest 18,346 93,274 -1,626
DJIA Index(CBOT)
Sep08 080821 11406 11470 11310 11408 +2 4,023 32,537 -338
Dec08 080821 11358 11460 11305 11404 +2 379 2,359 +17
Mar09 080821 11418 11418 11418 11418 +2 0 3 +0
Jun09 080821 11433 11433 11433 11433 +2      
Total Volume and Open Interest 4,402 34,899 -321
E-mini DJIA Index(CBOT)
Sep08 080821 11406 11475 11304 11408 +2 204,656 115,995 -2,237
Dec08 080821 11384 11470 11310 11404 +2 600 691 +16
Mar09 080821 11471 11471 11418 11418 +2 0 33 +0
Jun09 080821 11433 11433 11433 11433 +2      
Total Volume and Open Interest 205,256 116,719 -2,221
S & P 500(CME)
Sep08 080821 1273.80 1281.50 1263.50 1275.50 +1.70 28,090 518,638 -3,904
Dec08 080821 1266.00 1282.30 1266.00 1277.00 +1.70 2,454 41,287 +1,723
Mar09 080821 1279.10 1284.30 1269.30 1279.10 +1.80 100 1,149 +0
Jun09 080821 1282.10 1287.30 1272.30 1282.10 +1.80 100 919 +70
Total Volume and Open Interest 30,744 562,015 -2,111
S & P 500 E-Mini(Globex)
Sep08 080821 1273.75 1281.75 1263.25 1275.50 +1.75 1,769,970 2,369,588 -33,530
Dec08 080821 1275.50 1282.75 1265.00 1277.00 +1.75 6,323 75,693 +3,752
Total Volume and Open Interest 1,776,293 2,450,339 -29,778
NASDAQ 100(CME)
Sep08 080821 1914.80 1918.00 1888.00 1907.30 -8.70 3,740 31,048 -957
Dec08 080821 1923.50 1923.50 1915.30 1915.30 -9.00 64 110 +78
Mar09 080821 1922.80 1922.80 1922.80 1922.80 -9.00 0 13 +0
Total Volume and Open Interest 3,804 31,176 -879
NASDAQ 100 E-Mini(Globex)
Sep08 080821 1915.80 1917.00 1888.30 1907.30 -8.70 341,719 327,920 -9,502
Dec08 080821 1919.50 1924.50 1897.00 1915.30 -9.00 870 4,973 +96
Total Volume and Open Interest 342,589 332,893 -9,406
S & P Midcap 400(CME)
Sep08 080821 802.50 810.00 799.50 805.50 -2.10 136 5,887 +112
Dec08 080821 806.90 808.70 806.90 806.90 -2.10 0 19 +0
Mar09 080821 814.20 816.00 814.20 814.20 -2.10      
Total Volume and Open Interest 136 5,906 +112
Russell 2000 E-Mini(Globex)
Sep08 080821 731.20 732.50 721.60 722.60 -9.10 211,020 570,185 -2,076
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 080821 12785 12825 12680 12785 -75 10,472 77,493 -598
Dec08 080821 12815 12870 12815 12815 -75 0 14 +0
Total Volume and Open Interest 10,472 77,507 -598
Nikkei 225(SGX)
Sep08 080821 12865 12920 12720 12750 -150 58,764 226,512 -1,998
Dec08 080821 12840 12865 12675 12695 -100 242 1,315 +11
Mar09 080821 12705 12705 12705 12705 -100      
Total Volume and Open Interest 59,006 228,067 -1,987
CAC 40(EURONEXT)
Sep08 080821 4346.0 4354.0 4299.5 4311.0 -62.5 75,183 449,309 -1,599
Oct08 080821 4351.0 4351.0 4323.5 4323.5 -63.5 30 122 +23
Nov08 080821 4328.0 4328.0 4328.0 4328.0 -63.5      
Total Volume and Open Interest 75,538 450,931 -1,252
Hang Seng Index(HKFE)
Aug08 080821 20650 20705 20305 20381 -487 82,265 106,335 +77
Sep08 080821 20611 20630 20230 20300 -475 2,171 3,609 +389
Total Volume and Open Interest 84,523 110,455 +491
DAX(EUREX)
Sep08 080821 6299.5 6317.0 6237.5 6259.5 -84.5 137,248 237,226 -3,118
Dec08 080821 6364.5 6384.0 6312.0 6330.5 -85.5 2,563 15,033 +122
Mar09 080821 6443.5 6457.5 6385.0 6403.0 -87.0 991 5,114 +625
Total Volume and Open Interest 140,802 257,373 -2,371
FT-SE 100(EURONEXT)
Sep08 080821 5340.00 5423.50 5321.00 5382.00 -8.50 88,844 513,020 +1,944
Dec08 080821 5378.50 5448.50 5368.00 5414.50 -9.00 538 13,989 +530
Mar09 080821 5416.00 5416.00 5416.00 5416.00 -8.50 0 4,130 +0
Total Volume and Open Interest 89,382 531,139 +2,474
SPI 200(SFE)
Sep08 080821 4884.0 4935.0 4833.0 4844.0 -38.0 25,960 289,673 +9,241
Dec08 080821 4887.0 4895.0 4887.0 4887.0 -39.0 362 2,739 +105
Mar09 080821 4888.0 4888.0 4888.0 4888.0 -38.0 0 1,041 +0
Total Volume and Open Interest 26,494 294,618 +9,395
GSCI(CME)
Sep08 080821 728.80 750.00 728.30 744.50 +29.50 177 13,801 -108
Oct08 080821 749.00 752.00 739.00 750.00 +31.00      
Nov08 080821 751.00 757.00 743.00 755.00 +32.00      
Total Volume and Open Interest 177 13,801 -108
Reuters CCI(ICE)
Nov08 080821 535.00 541.50 534.40 539.25 +16.75 17 892 -4
Jan09 080821 546.25 546.25 546.25 546.25 +16.75 0 403 -1
Feb09 080821 546.25 546.25 546.25 546.25 +16.75 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!