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 Fri August 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080822 1341.00 1341.00 1297.00 1321.00 -20.00 10,202 26,118 -586
Nov08 080822 1348.00 1348.00 1314.00 1327.00 -21.00 94,530 239,785 +730
Jan09 080822 1355.25 1364.00 1332.50 1344.50 -20.75 10,947 50,339 +1,495
Mar09 080822 1375.00 1378.00 1348.25 1358.25 -20.75 3,067 17,073 +583
May09 080822 1380.00 1385.50 1355.00 1365.75 -19.75 2,475 13,400 +124
Jul09 080822 1393.25 1395.25 1366.75 1375.00 -19.75 2,095 13,242 -6
Aug09 080822 1371.00 1390.00 1371.00 1371.00 -19.00 20 209 -1
Sep09 080822 1353.00 1369.00 1353.00 1353.00 -16.00 15 173 -1
Nov09 080822 1338.25 1348.50 1314.25 1326.00 -11.00 3,879 28,130 -225
Jan10 080822 1333.00 1344.00 1333.00 1333.00 -11.00      
Mar10 080822 1335.00 1348.00 1335.00 1335.00 -13.00 0 4 +0
May10 080822 1333.00 1346.00 1333.00 1333.00 -13.00      
Jul10 080822 1339.00 1350.00 1339.00 1339.00 -11.00 0 8 +0
Total Volume and Open Interest 127,303 394,882 +2,102
Soybean Meal(CBOT)
Sep08 080822 357.70 360.40 354.00 360.30 +2.60 15,967 32,561 -400
Oct08 080822 355.50 358.00 352.00 357.30 +2.00 6,596 26,170 -125
Dec08 080822 358.90 361.00 354.50 360.00 +1.30 24,894 69,045 +1,080
Jan09 080822 360.20 363.00 357.50 362.70 +1.50 1,073 9,795 +256
Mar09 080822 367.80 367.80 361.50 367.10 +1.90 554 11,944 +63
May09 080822 367.00 370.00 365.00 369.60 +2.40 508 7,433 +127
Jul09 080822 373.00 373.50 367.50 372.60 +2.90 589 6,695 -62
Aug09 080822 373.00 373.00 366.50 370.40 +3.20 57 1,751 +13
Sep09 080822 373.50 373.50 357.00 363.40 +3.20 34 1,451 +16
Oct09 080822 355.00 355.00 346.70 353.00 +6.30 26 1,097 +18
Total Volume and Open Interest 50,372 174,332 +980
Soybean Oil(CBOT)
Sep08 080822 55.64 55.72 53.67 54.15 -1.41 13,386 23,841 -1,618
Oct08 080822 56.14 56.19 53.98 54.42 -1.43 4,702 26,532 +562
Dec08 080822 56.44 56.70 54.45 54.93 -1.42 27,806 134,873 -176
Jan09 080822 56.69 56.77 55.03 55.45 -1.42 1,334 17,621 +278
Mar09 080822 57.62 57.72 55.45 56.05 -1.42 1,125 15,379 +102
May09 080822 57.83 57.83 56.10 56.48 -1.42 923 8,541 -127
Jul09 080822 58.09 58.09 56.55 56.93 -1.42 876 9,997 +38
Aug09 080822 57.92 58.00 56.75 57.11 -1.42 133 1,199 +73
Sep09 080822 58.09 58.25 57.20 57.20 -1.45 38 757 -27
Oct09 080822 57.99 58.25 57.00 57.23 -1.47 23 922 +4
Total Volume and Open Interest 50,513 256,105 -916
Canola(WCE)
Nov08 080822 580.0 583.4 552.2 554.7 -29.9 8,452 51,710 -2,221
Jan09 080822 586.0 587.8 564.6 565.7 -30.6 4,321 16,135 +1,979
Mar09 080822 601.0 601.0 574.9 574.9 -32.2 141 3,838 +116
May09 080822 600.9 601.5 584.3 584.3 -33.5 1 2,050 +0
Jul09 080822 609.2 611.0 592.6 592.6 -32.0 31 1,845 +16
Total Volume and Open Interest 12,972 78,457 -95
Corn(CBOT)
Sep08 080822 597.25 597.25 581.75 586.50 -11.25 55,365 116,297 -2,207
Dec08 080822 616.75 617.00 601.50 606.50 -11.00 133,779 605,458 +8,015
Mar09 080822 635.75 636.25 621.25 625.75 -11.25 18,705 178,251 +5,719
May09 080822 648.25 648.25 633.75 637.75 -10.75 1,935 31,991 +85
Jul09 080822 658.00 658.00 637.75 647.75 -10.75 6,466 85,755 -172
Sep09 080822 650.00 651.00 640.00 644.50 -8.50 927 16,500 +26
Dec09 080822 644.50 645.50 633.25 637.50 -8.00 9,234 101,423 +1,065
Mar10 080822 654.50 654.50 646.50 647.00 -7.50 69 5,075 +18
May10 080822 658.00 659.00 651.50 651.50 -7.50 12 272 -11
Jul10 080822 656.00 662.50 655.00 655.00 -7.50 43 1,756 +4
Total Volume and Open Interest 226,951 1,170,343 +12,717
Wheat(CBOT)
Sep08 080822 893.00 894.75 863.00 865.50 -31.75 21,925 42,430 -4,125
Dec08 080822 919.00 920.00 887.00 890.50 -31.75 58,381 184,685 +1,149
Mar09 080822 941.00 943.50 914.00 915.00 -31.75 4,609 36,684 -126
May09 080822 952.00 961.25 928.75 929.25 -32.00 1,549 5,033 +111
Jul09 080822 962.00 964.00 934.00 935.75 -31.00 4,473 36,975 +689
Sep09 080822 966.50 975.75 947.00 947.25 -28.50 174 1,305 +10
Total Volume and Open Interest 93,138 329,661 -1,900
Wheat(KCBT)
Sep08 080822 924.50 926.00 898.00 900.00 -28.00 6,862 23,815 -520
Dec08 080822 949.00 955.00 920.75 923.00 -27.75 11,745 49,533 +2,806
Mar09 080822 965.00 965.00 942.00 942.00 -33.00 566 11,153 +55
May09 080822 966.00 968.25 953.00 953.00 -32.00 43 1,524 +26
Jul09 080822 969.00 974.25 948.00 949.00 -28.50 1,350 14,200 +323
Sep09 080822 968.25 968.25 955.00 957.00 -29.00 125 950 +102
Total Volume and Open Interest 20,743 104,197 +2,812
Wheat(MGE)
Sep08 080822 967.00 967.00 936.75 937.50 -30.50 3,220 5,801 -1,099
Dec08 080822 981.75 981.75 951.00 952.00 -30.25 4,291 23,118 -11
Mar09 080822 997.50 997.50 967.00 968.00 -29.75 1,098 5,983 +118
May09 080822 983.50 986.50 971.50 980.00 -21.75 100 2,059 -40
Jul09 080822 977.50 977.50 970.00 975.00 -15.00 6 538 -5
Total Volume and Open Interest 8,976 40,849 -891
Oats(CBOT)
Sep08 080822 376.50 376.50 363.75 365.00 -11.50 38 794 -19
Dec08 080822 396.00 397.75 381.75 384.00 -12.00 665 10,522 +103
Mar09 080822 409.50 414.25 399.75 402.00 -12.25 13 2,057 -3
May09 080822 415.00 425.00 413.00 413.00 -12.00 2 1,023 -2
Total Volume and Open Interest 733 14,873 +81
Rough Rice(CBOT)
Sep08 080822 18.08 18.09 17.38 18.00 -0.05 353 2,504 -185
Nov08 080822 18.33 18.33 17.60 18.25 -0.08 511 7,369 +145
Jan09 080822 18.60 18.64 18.14 18.53 -0.07 22 892 +5
Mar09 080822 18.81 18.87 18.81 18.81 -0.06 9 486 +0
Total Volume and Open Interest 895 11,741 -35
Live Cattle(CME)
Aug08 080822 101.350 102.000 101.000 101.850 +0.400 1,946 7,108 -1,274
Oct08 080822 106.300 106.300 105.500 105.785 -0.515 10,224 136,011 -1,433
Dec08 080822 107.450 107.535 106.500 106.900 -0.550 4,336 67,173 +731
Feb09 080822 107.850 107.850 106.850 107.180 -0.500 1,942 30,733 +244
Apr09 080822 108.050 108.550 107.850 108.450 -0.400 582 19,093 +145
Jun09 080822 106.035 106.100 105.450 105.930 -0.550 213 8,539 +55
Total Volume and Open Interest 19,407 271,953 -1,462
Feeder Cattle(CME)
Aug08 080822 112.700 113.050 112.600 112.850 +0.020 526 3,025 -320
Sep08 080822 112.930 113.050 112.550 112.950 +0.270 1,130 6,688 -444
Oct08 080822 112.535 112.900 112.250 112.500 -0.035 1,335 13,097 +4
Nov08 080822 112.385 112.850 112.080 112.300 +0.050 574 6,317 +206
Jan09 080822 112.000 112.650 111.850 112.200 +0.100 94 2,058 +0
Mar09 080822 111.900 112.100 111.900 112.000 +0.400 15 686 +2
Apr09 080822 112.050 112.300 112.050 112.100 +0.100 6 378 +4
Total Volume and Open Interest 3,742 32,735 -553
Lean Hogs(CME)
Oct08 080822 74.300 74.650 73.650 73.750 -1.025 9,137 81,472 -1,791
Dec08 080822 73.950 74.400 73.800 74.100 -0.225 7,833 73,168 +606
Feb09 080822 80.500 80.650 79.750 80.350 -0.550 4,184 30,054 -614
Apr09 080822 85.635 86.000 84.500 85.430 -0.470 3,163 22,525 -1,419
May09 080822 89.200 90.000 89.200 89.980 -0.070 67 974 +33
Jun09 080822 93.900 93.900 92.900 93.750 -0.350 499 15,601 +72
Jul09 080822 91.400 92.300 91.250 92.000 -0.450 96 1,298 +84
Aug09 080822 89.100 89.285 88.500 89.100 -0.500 105 953 +77
Total Volume and Open Interest 25,085 226,461 -2,936
Class III Milk(CME)
Aug08 080822 17.18 17.24 17.17 17.18 unch 142 4,658 +5
Sep08 080822 16.50 16.73 16.28 16.30 -0.25 227 5,644 -31
Oct08 080822 16.90 17.15 16.63 16.75 -0.25 266 4,565 -20
Nov08 080822 17.09 17.29 16.91 17.00 -0.16 87 3,940 +27
Dec08 080822 17.00 17.40 17.00 17.08 -0.28 105 4,167 +62
Total Volume and Open Interest 1,971 38,528 +58
Cocoa(ICE)
Sep08 080822 2800 2804 2790 2790 -34 21 55 -42
Dec08 080822 2841 2849 2779 2812 -29 11,918 75,883 +917
Mar09 080822 2814 2840 2790 2813 -23 1,381 26,084 -46
May09 080822 2793 2832 2792 2811 -22 323 9,752 +71
Jul09 080822 2802 2817 2802 2817 -21 52 4,377 +45
Sep09 080822 2817 2817 2817 2817 -22 24 2,004 +23
Dec09 080822 2815 2823 2815 2823 -25 54 6,587 -17
Total Volume and Open Interest 14,073 128,746 +1,251
Coffee "C"(ICE)
Sep08 080822 139.35 140.50 138.50 140.25 +0.40 905 916 -1,322
Dec08 080822 143.70 145.00 141.80 144.20 +0.55 12,183 98,087 +229
Mar09 080822 147.55 148.45 145.85 147.90 +0.55 1,911 15,352 +811
May09 080822 150.60 150.60 150.00 150.25 +0.60 284 4,861 -136
Jul09 080822 152.70 152.70 152.05 152.55 +0.65 25 1,756 +0
Sep09 080822 154.10 155.10 153.00 154.65 +0.55 44 1,425 -5
Total Volume and Open Interest 15,424 124,983 -388
Orange Juice(ICE)
Sep08 080822 103.85 106.60 103.85 105.80 +1.80 857 6,289 -545
Nov08 080822 107.05 108.65 106.50 107.70 +1.15 1,020 18,206 +590
Jan09 080822 110.80 111.90 110.50 111.15 +0.95 41 2,664 +0
Mar09 080822 114.50 115.25 114.50 114.65 +0.70 26 3,439 +16
May09 080822 118.00 118.00 118.00 118.00 +0.45 6 634 +6
Jul09 080822 121.00 121.00 121.00 121.00 +0.45 0 78 +0
Total Volume and Open Interest 1,950 31,332 +67
Sugar #11(ICE)
Oct08 080822 14.14 14.18 13.87 14.14 unch 56,921 323,131 +5,378
Mar09 080822 15.53 15.62 15.34 15.61 +0.08 27,106 184,029 +2,485
May09 080822 15.59 15.68 15.42 15.68 +0.09 5,510 85,552 +1,409
Jul09 080822 15.57 15.68 15.41 15.66 +0.09 2,623 83,281 +19
Oct09 080822 15.74 15.81 15.58 15.81 +0.07 1,744 64,211 +555
Total Volume and Open Interest 95,813 816,123 +10,466
London Cocoa(LCE)
Sep08 080822 1561 1563 1542 1557 -7 1,386 55,087 -184
Dec08 080822 1573 1575 1558 1574 +1 9,542 63,281 +2,237
Mar09 080822 1575 1578 1562 1578 +3 1,811 42,225 +807
May09 080822 1575 1577 1565 1577 unch 299 20,414 -95
Jul09 080822 1572 1579 1568 1579 unch 38 7,598 +31
Sep09 080822 1579 1579 1579 1579 unch 1,275 2,969 +1,256
Dec09 080822 1582 1582 1582 1582 unch 0 2,021 +0
Total Volume and Open Interest 11,394 198,335 +4,162
London Sugar(LCE)
Oct08 080822 401.80 405.90 400.00 405.00 +2.70 5,099 25,167 +1,305
Dec08 080822 406.70 410.40 405.40 410.00 +2.50 904 13,045 +203
Mar09 080822 420.20 425.50 420.00 425.00 +3.50 432 16,587 +187
May09 080822 423.00 426.00 422.10 426.00 +3.00 149 4,293 +33
Aug09 080822 423.60 427.70 423.60 427.70 +3.00 222 5,099 +126
Total Volume and Open Interest 6,923 67,889 +1,922
Cotton(ICE)
Oct08 080822 67.80 67.80 66.78 67.42 -0.11 429 4,264 +22
Dec08 080822 70.00 70.19 68.91 69.63 -0.21 10,323 157,548 +1,367
Mar09 080822 74.99 74.99 73.82 74.50 -0.26 2,274 34,064 +784
May09 080822 76.20 76.70 75.90 76.50 -0.19 331 3,452 +37
Jul09 080822 77.87 78.40 77.87 78.15 -0.14 322 6,499 +53
Oct09 080822 80.59 80.59 80.59 80.59 -0.14 0 116 +0
Total Volume and Open Interest 14,193 215,359 +2,549
Lumber(CME)
Sep08 080822 262.7 262.7 254.5 255.5 -9.0 1,066 2,758 -394
Nov08 080822 246.3 246.3 240.8 242.1 -6.1 1,435 8,590 +16
Jan09 080822 262.5 262.5 256.2 258.9 -3.8 174 2,205 +56
Mar09 080822 266.6 266.6 259.2 259.2 -6.8 21 398 +2
Total Volume and Open Interest 2,698 14,063 -320
Crude Oil(NYM)
Oct08 080822 121.55 121.86 114.18 114.59 -6.59 308,114 307,311 -2,974
Nov08 080822 121.85 122.22 114.74 115.14 -6.58 63,282 109,251 +1,927
Dec08 080822 122.40 122.78 115.30 115.70 -6.57 58,093 181,561 +1,691
Jan09 080822 122.78 123.22 116.00 116.16 -6.59 7,487 43,708 -407
Feb09 080822 123.00 123.65 116.55 116.55 -6.58 3,002 17,701 +360
Mar09 080822 121.90 121.90 116.83 116.83 -6.57 2,339 17,075 +190
Apr09 080822 121.19 121.19 117.02 117.02 -6.56 717 13,977 -190
May09 080822 117.17 117.17 117.17 117.17 -6.54 698 15,199 -97
Jun09 080822 121.48 121.48 117.23 117.23 -6.52 3,667 57,158 +1,435
Jul09 080822 120.29 120.29 117.18 117.24 -6.49 630 18,248 -71
Aug09 080822 117.24 117.24 117.24 117.24 -6.47 637 10,081 +259
Sep09 080822 118.07 118.07 117.24 117.24 -6.46 143 11,761 +35
Oct09 080822 118.10 118.29 117.00 117.24 -6.45 100 6,729 +40
Nov09 080822 117.23 117.23 117.23 117.23 -6.44 115 4,573 +54
Dec09 080822 123.60 123.63 117.03 117.20 -6.42 20,939 115,987 +1,698
Jan10 080822 117.13 117.13 117.13 117.13 -6.39 75 11,582 +75
Total Volume and Open Interest 485,912 1,195,602 +5,244
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 080822 121.625 121.800 114.175 114.600 -6.575 28,971 8,503 +1,557
Nov08 080822 121.750 122.200 114.875 115.150 -6.575 1,048 479 -31
Dec08 080822 122.500 122.500 115.500 115.700 -6.575 419 578 +1
Jan09 080822 122.000 122.000 116.150 116.150 -6.600 8 11 +8
Feb09 080822 116.550 116.550 116.550 116.550 -6.575 0 3 +0
Mar09 080822 116.825 116.825 116.825 116.825 -6.575 0 2 +0
Apr09 080822 117.025 117.025 117.025 117.025 -6.550      
May09 080822 117.175 117.175 117.175 117.175 -6.525      
Total Volume and Open Interest 30,446 9,665 +1,535
Heating Oil(NYM)
Sep08 080822 330.06 331.00 312.31 313.11 -16.95 28,693 27,162 -2,408
Oct08 080822 332.75 333.70 315.05 315.93 -16.81 38,705 46,514 +655
Nov08 080822 336.49 336.55 318.56 319.33 -16.46 7,585 24,628 +712
Dec08 080822 336.50 336.50 321.72 322.43 -16.26 7,509 21,884 +571
Jan09 080822 338.04 338.08 324.93 325.43 -16.01 4,738 16,806 -884
Feb09 080822 338.31 339.21 327.24 327.33 -15.71 1,533 6,441 +462
Mar09 080822 338.30 339.08 327.07 327.43 -15.46 808 8,596 +39
Apr09 080822 337.59 337.59 325.92 326.23 -15.01 840 3,471 -111
May09 080822 331.96 332.35 323.78 325.13 -14.41 655 2,602 +333
Jun09 080822 331.47 334.74 324.10 324.58 -13.66 2,610 22,358 +684
Jul09 080822 332.36 332.36 325.08 325.08 -13.26 45 2,723 -2
Aug09 080822 334.44 334.44 326.23 326.23 -13.16 44 1,823 +9
Total Volume and Open Interest 94,903 219,979 -46
Gasoline(NYMEX)
Sep08 080822 304.45 304.83 285.69 286.86 -17.66 24,755 38,138 -3,368
Oct08 080822 295.85 296.21 278.10 279.26 -16.12 36,457 70,493 +1,536
Nov08 080822 296.53 296.58 278.44 279.71 -15.82 8,610 29,172 -620
Dec08 080822 294.35 294.35 280.22 280.91 -15.67 5,415 30,386 +370
Jan09 080822 290.38 290.38 282.60 283.11 -15.47 1,083 12,566 +315
Feb09 080822 296.73 296.77 285.35 285.71 -15.22 351 6,307 -4
Mar09 080822 297.48 297.62 288.51 288.51 -15.07 125 3,508 +0
Apr09 080822 304.46 304.46 304.46 304.46 -15.02 56 9,199 -9
May09 080822 305.51 305.51 305.51 305.51 -14.97 29 4,585 +0
Jun09 080822 305.46 305.46 305.46 305.46 -14.87 28 5,232 -17
Total Volume and Open Interest 77,031 224,830 -1,780
e-miNY RBOB Gasoline(NYM)
Sep08 080822 286.86 286.86 286.86 286.86 -17.66      
Oct08 080822 279.26 279.26 279.26 279.26 -16.12      
Nov08 080822 279.71 279.71 279.71 279.71 -15.82      
Dec08 080822 280.91 280.91 280.91 280.91 -15.67      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080822 8.291 8.340 7.768 7.843 -0.409 88,633 40,717 -1,789
Oct08 080822 8.454 8.454 7.885 7.957 -0.402 33,396 130,356 +3,560
Nov08 080822 8.759 8.759 8.278 8.347 -0.379 13,823 80,520 -467
Dec08 080822 9.077 9.077 8.685 8.737 -0.357 7,556 50,561 +221
Jan09 080822 9.340 9.340 8.925 8.972 -0.352 10,142 67,061 +2,138
Feb09 080822 9.270 9.292 8.960 9.002 -0.347 702 22,892 +41
Mar09 080822 9.110 9.113 8.795 8.852 -0.327 9,784 64,832 +2,571
Apr09 080822 8.780 8.880 8.530 8.572 -0.262 5,508 65,341 +275
May09 080822 8.764 8.806 8.530 8.567 -0.258 2,377 42,245 +383
Jun09 080822 8.850 8.859 8.640 8.662 -0.258 72 17,757 +15
Jul09 080822 8.990 8.990 8.760 8.774 -0.258 262 16,482 +4
Aug09 080822 9.051 9.170 8.800 8.847 -0.255 75 16,724 -6
Sep09 080822 9.080 9.080 8.820 8.877 -0.257 134 14,406 +37
Oct09 080822 9.156 9.156 8.954 8.957 -0.257 1,896 31,336 +570
Nov09 080822 9.430 9.430 9.200 9.252 -0.252 253 16,038 -50
Dec09 080822 9.730 9.730 9.550 9.597 -0.247 867 25,062 +268
Total Volume and Open Interest 179,346 912,736 +8,566
Brent Crude Oil(ICE)
Oct08 080822 120.16 120.91 113.38 113.92 -6.24 103,963 91,198 -1,004
Nov08 080822 121.47 122.16 114.70 115.17 -6.30 40,802 105,255 +563
Dec08 080822 122.62 123.15 115.81 116.25 -6.37 29,811 72,808 +1,040
Jan09 080822 123.21 123.24 117.15 117.15 -6.41 7,219 26,273 +48
Feb09 080822 123.64 123.72 117.90 117.90 -6.36 3,608 22,382 +9
Mar09 080822 124.13 124.25 118.46 118.46 -6.27 2,415 15,175 +70
Apr09 080822 124.42 124.67 118.82 118.82 -6.17 1,698 16,979 +149
May09 080822 124.62 124.80 119.03 119.03 -6.13 657 13,834 +92
Jun09 080822 124.77 124.91 119.14 119.14 -6.15 2,169 29,359 +443
Jul09 080822 119.25 119.29 119.25 119.29 -6.16 92 8,288 +3
Aug09 080822 119.40 119.40 119.40 119.40 -6.17 157 4,243 -100
Sep09 080822 119.46 119.46 119.46 119.46 -6.24 248 5,791 -507
Oct09 080822 119.52 119.52 119.52 119.52 -6.31 198 2,861 +20
Nov09 080822 119.53 119.53 119.53 119.53 -6.29 62 4,787 +25
Total Volume and Open Interest 198,299 530,009 +1,239
Gas Oil(ICE)
Sep08 080822 1067.50 1071.25 1012.25 1030.50 -39.00 30,173 59,680 -2,144
Oct08 080822 1075.75 1079.75 1021.50 1039.50 -38.25 20,673 56,773 -1,719
Nov08 080822 1083.25 1087.25 1030.75 1048.00 -36.75 7,595 23,926 +61
Dec08 080822 1090.75 1094.00 1040.00 1056.25 -35.50 6,113 46,957 +2,534
Jan09 080822 1099.25 1102.75 1050.75 1065.75 -34.75 4,078 33,759 -162
Feb09 080822 1106.50 1106.50 1057.00 1073.50 -33.50 1,713 13,013 +36
Mar09 080822 1103.25 1103.25 1061.00 1077.75 -31.75 611 11,019 -106
Apr09 080822 1088.75 1088.75 1075.75 1079.25 -30.00 587 5,783 +28
May09 080822 1089.00 1089.00 1076.25 1079.75 -28.75 401 8,822 +80
Jun09 080822 1103.50 1103.50 1078.00 1080.75 -27.50 2,055 24,567 +113
Total Volume and Open Interest 98,519 338,395 +3,569
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080822 2.380 2.380 2.330 2.340 -0.058 42 109 -34
Oct08 080822 2.315 2.315 2.315 2.315 -0.061 12 232 +1
Nov08 080822 2.300 2.320 2.300 2.310 -0.067 23 235 -1
Dec08 080822 2.320 2.320 2.300 2.310 -0.067 31 177 +8
Jan09 080822 2.320 2.320 2.300 2.305 -0.060 21 140 +15
Feb09 080822 2.300 2.300 2.280 2.290 -0.066 4 108 -3
Mar09 080822 2.280 2.300 2.280 2.290 -0.070 3 146 -5
Total Volume and Open Interest 146 2,400 -18
WTI Crude Oil(ICE)
Oct08 080822 121.41 121.81 114.18 114.59 -6.59 83,253 80,708 -1,137
Nov08 080822 122.05 122.30 114.75 115.14 -6.58 25,024 34,496 +455
Dec08 080822 122.60 122.80 115.35 115.70 -6.57 21,884 87,725 +1,651
Jan09 080822 123.23 123.23 116.16 116.16 -6.59 2,274 12,359 -266
Feb09 080822 122.43 122.43 116.55 116.55 -6.58 394 7,934 -12
Mar09 080822 120.81 120.90 116.83 116.83 -6.57 269 6,835 -42
Apr09 080822 121.00 121.00 117.02 117.02 -6.56 102 8,276 -6
May09 080822 117.17 117.17 117.17 117.17 -6.54 70 5,090 +3
Jun09 080822 120.47 120.73 117.23 117.23 -6.52 926 24,155 -766
Jul09 080822 117.24 117.24 117.24 117.24 -6.49 46 2,228 -150
Aug09 080822 117.24 117.24 117.24 117.24 -6.47 12 1,931 +0
Sep09 080822 117.24 117.24 117.24 117.24 -6.46 100 5,507 +0
Oct09 080822 117.24 117.24 117.24 117.24 -6.45 100 1,306 +0
Nov09 080822 117.23 117.23 117.23 117.23 -6.44 0 4,516 +0
Dec09 080822 122.90 122.90 117.05 117.20 -6.42 8,466 70,452 -1,533
Jan10 080822 117.13 117.13 117.13 117.13 -6.39 0 5,208 +0
Total Volume and Open Interest 147,001 474,530 -1,391
US Dollar Index(ICE)
Sep08 080822 76.245 76.990 76.235 76.895 +0.565 11,975 41,452 +2,200
Dec08 080822 76.625 77.395 76.625 77.320 +0.575 230 2,242 +26
Mar09 080822 77.500 77.720 77.500 77.720 +0.585 8 111 +8
Total Volume and Open Interest 12,213 43,846 +2,234
Australian Dollar(CME)
Sep08 080822 87.71 87.80 86.23 86.39 -1.25 55,962 75,983 +1,456
Dec08 080822 86.65 86.87 85.35 85.49 -1.26 233 2,030 +124
Mar09 080822 85.06 85.93 84.67 84.67 -1.26 1 539 +1
Total Volume and Open Interest 56,196 78,574 +1,581
British Pound(CME)
Sep08 080822 187.49 187.51 184.76 184.89 -2.32 89,787 107,815 +5,077
Dec08 080822 186.36 186.36 183.58 183.70 -2.32 331 2,461 +156
Mar09 080822 183.25 184.87 182.55 182.55 -2.32 0 1,101 +0
Total Volume and Open Interest 90,118 112,561 +5,233
Canadian Dollar(CME)
Sep08 080822 95.75 95.93 95.32 95.40 -0.21 65,944 104,273 -8,824
Dec08 080822 95.69 95.84 95.25 95.32 -0.22 553 8,776 +166
Mar09 080822 95.31 95.62 95.31 95.31 -0.25 28 1,575 +21
Jun09 080822 95.32 95.63 95.32 95.32 -0.31 0 1,302 +0
Total Volume and Open Interest 66,536 118,141 -8,637
Japanese Yen(CME)
Sep08 080822 92.31 92.36 90.89 91.02 -1.16 200,415 188,459 +5,028
Dec08 080822 92.76 92.84 91.41 91.52 -1.16 317 23,138 +40
Mar09 080822 92.08 93.24 92.08 92.08 -1.16 4 548 +0
Total Volume and Open Interest 200,736 215,552 +5,068
Swiss Franc(CME)
Sep08 080822 92.05 92.09 90.92 91.07 -0.86 77,368 61,013 -289
Dec08 080822 92.04 92.12 91.01 91.14 -0.86 102 1,909 +1
Mar09 080822 91.26 92.12 91.26 91.26 -0.86 1 515 +0
Total Volume and Open Interest 77,471 63,483 -288
EuroFX(CME)
Sep08 080822 148.77 148.86 147.40 147.58 -0.99 243,083 147,548 +2,604
Dec08 080822 148.12 148.12 146.71 146.87 -0.98 1,676 5,910 +316
Mar09 080822 146.70 147.21 146.21 146.21 -0.98 162 625 +4
Total Volume and Open Interest 244,921 154,569 +2,924
Mexican Peso(CME)
Sep08 080822 987.0 988.8 981.2 982.5 -4.0 17,642 91,750 +3,269
Oct08 080822 975.8 979.8 975.8 975.8 -4.0      
Total Volume and Open Interest 17,925 108,402 +3,273
Brazilian Real(CME)
Sep08 080822 612.50 619.50 612.50 612.50 -7.00 198 2,886 -9
Oct08 080822 607.80 614.80 607.80 607.80 -7.00      
Nov08 080822 602.80 609.70 602.80 602.80 -6.90      
Dec08 080822 601.60 601.60 598.40 598.40 -7.00 0 117 +0
Total Volume and Open Interest 198 3,549 -9
30-Year T-Bonds(CBOT)
Sep08 080822 117~250 117~300 117~060 117~220 -0~020 355,574 745,839 -38,964
Dec08 080822 116~310 117~020 116~100 116~260 -0~020 104,876 157,516 +74,378
Mar09 080822 115~100 115~250 115~100 115~240 -0~010 7 29 +2
Total Volume and Open Interest 460,457 903,401 +35,416
10-Year T-Notes(CBOT)
Sep08 080822 116~115 116~150 115~245 116~005 -0~095 890,819 1,665,590 -19,784
Dec08 080822 115~055 115~070 114~165 114~245 -0~095 54,294 217,653 +18,200
Mar09 080822 113~245 114~020 113~245 113~245 -0~095      
Total Volume and Open Interest 945,113 1,883,243 -1,584
5-Year T-Notes(CBOT)
Sep08 080822 112~028 112~028 111~117 112~008 -0~034 572,594 0 +0
Dec08 080822 111~060 111~060 111~060 111~060 -0~038 55,418 0 +0
Mar09 080822 111~048 111~083 111~048 111~048 -0~035      
Total Volume and Open Interest 686,057 1,621,883 -5,359
2 Year T-Notes(CBOT)
Sep08 080822 106~059 106~065 106~027 106~036 -0~020 312,525 774,507 -43,029
Dec08 080822 106~011 106~011 105~105 105~113 -0~022 89,585 184,923 +58,062
Mar09 080822 105~113 106~007 105~113 105~113 -0~022      
Total Volume and Open Interest 402,110 959,430 +15,033
Eurodollars(CME)
Sep08 080822 97.175 97.183 97.165 97.170 -0.003 121,109 1,431,929 -17,626
Dec08 080822 97.025 97.040 96.940 96.945 -0.070 194,585 1,718,142 +2,013
Mar09 080822 97.050 97.070 96.905 96.915 -0.130 238,029 1,463,668 -4,805
Jun09 080822 96.920 96.950 96.775 96.785 -0.135 281,142 1,226,064 +11,496
Sep09 080822 96.710 96.740 96.570 96.585 -0.120 280,683 1,019,693 -6,721
Dec09 080822 96.420 96.450 96.280 96.310 -0.105 163,662 835,080 +9,381
Mar10 080822 96.195 96.225 96.055 96.100 -0.090 117,021 579,232 -2,555
Jun10 080822 95.975 96.005 95.835 95.890 -0.080 79,864 309,473 +4,044
Sep10 080822 95.810 95.830 95.660 95.720 -0.075 43,331 217,532 +174
Dec10 080822 95.660 95.675 95.510 95.570 -0.075 31,143 195,540 -2,707
Mar11 080822 95.590 95.590 95.440 95.495 -0.070 27,182 162,429 +1,888
Jun11 080822 95.505 95.505 95.365 95.425 -0.060 19,097 142,458 -2,088
Sep11 080822 95.455 95.455 95.315 95.375 -0.055 6,328 109,177 -193
Dec11 080822 95.315 95.380 95.275 95.320 -0.050 4,760 95,747 -362
Mar12 080822 95.285 95.305 95.260 95.285 -0.050 3,987 103,285 -459
Jun12 080822 95.225 95.295 95.200 95.235 -0.045 6,199 76,922 -1,401
Sep12 080822 95.190 95.250 95.180 95.190 -0.040 2,613 59,734 -243
Dec12 080822 95.140 95.195 95.125 95.135 -0.040 2,621 77,989 +349
Total Volume and Open Interest 38,909 10,044,214 +74,560
30 Day Federal Funds(CBOT)
Aug08 080822 97.995 97.995 97.990 97.993 -0.003 610 107,211 -74
Sep08 080822 97.990 97.990 97.980 97.985 -0.005 5,151 72,192 +591
Oct08 080822 97.975 97.975 97.965 97.975 unch 11,056 114,523 +234
Nov08 080822 97.945 97.945 97.930 97.940 unch 12,943 143,718 -738
Dec08 080822 97.945 97.945 97.925 97.925 -0.020 10,358 73,063 -1,242
Jan09 080822 97.925 97.925 97.870 97.885 -0.035 7,032 36,998 +506
Total Volume and Open Interest 51,601 596,210 +860
30 Day Fed Funds(e-CBOT)
Aug08 080822 97.995 97.995 97.990 97.990 -0.005 563 107,424 +139
Sep08 080822 97.990 97.990 97.980 97.990 unch 5,115 72,092 +490
Oct08 080822 97.975 97.975 97.965 97.970 -0.005 11,034 114,573 +288
Nov08 080822 97.945 97.945 97.930 97.940 -0.005 12,919 143,732 -712
Dec08 080822 97.945 97.945 97.925 97.925 -0.025 10,346 73,069 -1,236
Jan09 080822 97.925 97.925 97.870 97.885 -0.035 7,032 36,998 +506
Total Volume and Open Interest 51,460 589,879 -112
3-Mth Euro-Yen(CME)
Sep08 080822 99.165 99.165 99.165 99.165 +0.005 200 9,153 +51
Dec08 080822 99.220 99.220 99.220 99.220 -0.005 0 3,123 +0
Mar09 080822 99.245 99.245 99.240 99.245 -0.025 0 1,903 -200
Jun09 080822 99.225 99.245 99.225 99.225 -0.025 10 486 +10
Sep09 080822 99.170 99.180 99.170 99.170 -0.015 0 510 +0
Dec09 080822 99.105 99.105 99.105 99.105 -0.015 0 1 +0
Mar10 080822 98.995 98.995 98.995 98.995 -0.015      
Jun10 080822 98.945 98.945 98.945 98.945 -0.015      
Sep10 080822 98.915 98.915 98.915 98.915 unch      
Dec10 080822 99.010 99.010 99.010 99.010 unch      
Total Volume and Open Interest 210 15,176 -139
3-Mth Euro-Yen(SGX)
Sep08 080822 99.16 99.17 99.16 99.17 unch 262 23,776 +449
Dec08 080822 99.21 99.22 99.21 99.22 unch 400 17,503 +142
Mar09 080822 99.26 99.26 99.25 99.26 unch 241 10,963 -446
Jun09 080822 99.24 99.24 99.21 99.24 unch 10 5,415 -8
Sep09 080822 99.18 99.18 99.17 99.18 unch 0 1,893 +0
Dec09 080822 99.12 99.12 99.08 99.12 unch 0 525 +0
Mar10 080822 99.01 99.01 99.01 99.01 unch 0 450 +0
Jun10 080822 98.96 98.96 98.96 98.96 unch 0 450 +0
Total Volume and Open Interest 913 65,137 +137
Japanese Gov't Bonds(SGX)
Sep08 080822 137.85 137.88 137.54 137.55 -0.44 2,462 20,879 +118
Dec08 080822 137.42 137.42 137.42 137.42 -0.44      
Mar09 080822 137.42 137.42 137.42 137.42 -0.44      
Total Volume and Open Interest 2,462 20,879 +118
Euro-Bund(EUREX)
Sep08 080822 114.10 114.28 113.50 113.86 -0.29 808,747 1,211,583 -17,825
Dec08 080822 113.84 113.92 113.24 113.55 -0.31 20,238 31,168 +15,474
Mar09 080822 113.76 113.76 113.76 113.76 -0.29 185 0 +0
Total Volume and Open Interest 829,170 1,242,751 -2,351
Euro-Bobl(EUREX)
Sep08 080822 108.35 108.42 107.91 108.10 -0.29 551,013 980,350 -16,260
Dec08 080822 108.49 108.51 108.20 108.24 -0.32 12,309 20,567 +3,439
Mar09 080822 108.10 108.10 108.10 108.10 -0.29 73 0 +0
Total Volume and Open Interest 563,395 1,000,917 -12,821
3-Mth Euribor(EUREX)
Sep08 080822 95.025 95.030 95.020 95.020 -0.005 1,493 26,568 +1,279
Dec08 080822 94.945 94.955 94.940 94.940 -0.010 2,694 11,318 +1,864
Mar09 080822 95.240 95.240 95.205 95.205 -0.050 470 2,764 +124
Total Volume and Open Interest 5,733 47,802 +3,839
Long Gilt(LIFFE)
Sep08 080822 109~07 109~16 108~24 108~31 -0~09 69,610 348,436 +1,746
Dec08 080822 110~29 111~12 110~19 110~26 -0~11 464 483 +356
Total Volume and Open Interest 70,074 348,919 +2,102
3-Mth Short Sterling(LIFFE)
Sep08 080822 94.21 94.24 94.21 94.23 +0.01 29,119 398,262 +3,810
Dec08 080822 94.26 94.29 94.25 94.26 0.00 45,332 485,959 -2,187
Mar09 080822 94.74 94.79 94.71 94.74 0.00 78,084 512,588 -4,874
Jun09 080822 94.93 94.97 94.89 94.92 -0.01 65,541 397,900 -4,915
Sep09 080822 94.98 95.02 94.93 94.96 -0.03 46,427 258,717 +2,815
Dec09 080822 94.90 94.93 94.85 94.88 -0.03 25,842 235,846 +603
Total Volume and Open Interest 307,582 2,598,466 -2,666
3-Mth Euribor(LIFFE)
Sep08 080822 95.020 95.030 95.015 95.020 -0.005 71,824 701,050 -1,097
Dec08 080822 94.940 94.955 94.930 94.940 -0.010 95,085 641,771 +9,357
Mar09 080822 95.255 95.255 95.185 95.205 -0.050 138,577 522,066 -1,268
Total Volume and Open Interest 737,475 3,566,961 +33,725
3-Mth Aus T-Bills(SFE)
Sep08 080822 92.78 92.80 92.76 92.80 +0.02 10,704 442,892 -1,587
Dec08 080822 93.08 93.09 93.05 93.07 -0.01 11,362 394,391 +940
Mar09 080822 93.30 93.32 93.24 93.27 -0.04 12,395 185,463 +3,336
Jun09 080822 93.40 93.42 93.33 93.36 -0.04 8,128 133,179 -2,088
Sep09 080822 93.44 93.46 93.35 93.40 -0.06 3,984 69,573 +964
Dec09 080822 93.49 93.49 93.37 93.41 -0.06 2,191 51,684 +444
Mar10 080822 93.44 93.45 93.36 93.41 -0.07 722 21,517 +93
Jun10 080822 93.43 93.44 93.38 93.41 -0.07 370 12,802 +42
Sep10 080822 93.41 93.41 93.41 93.41 -0.07 0 3,099 -50
Dec10 080822 93.39 93.39 93.39 93.39 -0.07 0 1,923 +0
Total Volume and Open Interest 49,866 1,317,906 +2,004
10-Year Aus T-Bonds(SFE)
Sep08 080822 94.29 94.32 94.23 94.24 -0.06 23,729 471,996 +1,793
Dec08 080822 94.29 94.29 94.24 94.24 -0.07 12 13 +12
Total Volume and Open Interest 23,741 472,009 +1,805
3-Year Aus T-Bonds(SFE)
Sep08 080822 94.39 94.43 94.32 94.33 -0.07 66,569 711,108 -766
Dec08 080822 94.40 94.40 94.40 94.40 -0.06      
Total Volume and Open Interest 66,569 711,108 -766
Gold(CMX)
Aug08 080822 832.3 836.6 823.1 827.4 -5.6 99 179 -15
Oct08 080822 838.0 839.6 822.6 829.5 -5.5 4,738 32,530 +1,038
Dec08 080822 841.1 843.6 826.1 833.5 -5.5 130,539 228,503 +579
Feb09 080822 846.7 846.7 831.2 837.9 -5.6 1,308 23,502 +866
Apr09 080822 842.0 842.0 842.0 842.0 -5.6 287 15,847 +12
Jun09 080822 843.8 846.3 843.4 846.2 -5.5 494 21,579 -11
Aug09 080822 850.6 850.6 850.6 850.6 -5.4 34 12,090 -14
Oct09 080822 855.1 855.1 855.1 855.1 -5.2 39 2,647 -3
Dec09 080822 867.8 867.8 854.7 859.7 -5.1 246 13,627 -62
Feb10 080822 864.5 864.5 864.5 864.5 -5.1 0 402 +0
Apr10 080822 869.4 869.4 869.4 869.4 -5.1 0 35 +0
Jun10 080822 874.8 874.8 874.8 874.8 -5.1 0 3,437 +0
Total Volume and Open Interest 138,828 377,382 +2,414
Silver(CMX)
Sep08 080822 1386.0 1393.5 1329.0 1347.7 -25.0 30,396 34,616 -2,038
Dec08 080822 1394.0 1404.5 1340.5 1359.0 -25.3 9,189 56,534 -1,161
Mar09 080822 1367.0 1378.0 1355.0 1370.6 -25.3 483 9,220 -128
May09 080822 1398.0 1398.0 1362.5 1378.1 -25.2 128 5,201 +4
Jul09 080822 1432.5 1434.0 1385.6 1385.6 -25.1 19 6,377 -13
Sep09 080822 1392.7 1392.7 1392.7 1392.7 -25.1 66 1,724 -32
Dec09 080822 1448.5 1448.5 1390.0 1403.8 -25.1 21 7,469 +1
Total Volume and Open Interest 40,540 129,721 -3,351
Platinum(NYMEX)
Oct08 080822 1456.2 1486.6 1415.7 1441.2 -17.6 2,476 11,549 -50
Jan09 080822 1485.0 1485.0 1429.0 1449.2 -17.6 59 926 +45
Apr09 080822 1450.0 1459.0 1450.0 1459.0 -16.8 0 1 +0
Total Volume and Open Interest 2,535 12,476 -5
Palladium(NYMEX)
Sep08 080822 290.00 296.60 285.00 289.00 -0.15 1,394 7,070 -722
Dec08 080822 295.65 299.00 287.60 291.85 +0.15 573 6,569 +820
Mar09 080822 294.85 294.85 294.85 294.85 -0.50 2 62 +2
Total Volume and Open Interest 1,969 13,701 +100
Copper(CMX)
Sep08 080822 354.05 355.80 344.75 347.25 -7.35 13,075 23,759 -2,519
Dec08 080822 353.20 355.00 343.80 345.95 -7.90 7,249 46,045 +1,427
Mar09 080822 346.60 347.85 342.80 344.40 -7.60 943 10,235 -20
May09 080822 345.95 345.95 342.95 342.95 -7.30 22 1,561 -6
Jul09 080822 341.45 341.45 341.45 341.45 -7.00 14 863 +3
Total Volume and Open Interest 22,156 92,093 -1,181
DJIA Index(CBOT)
Sep08 080822 11406 11635 11376 11617 +209 2,436 32,675 +138
Dec08 080822 11443 11620 11443 11613 +209 59 2,378 +19
Mar09 080822 11627 11627 11418 11627 +209 1 3 +0
Jun09 080822 11642 11642 11433 11642 +209      
Total Volume and Open Interest 2,496 35,056 +157
E-mini DJIA Index(CBOT)
Sep08 080822 11405 11636 11374 11617 +209 177,149 116,210 +215
Dec08 080822 11399 11637 11381 11613 +209 631 700 +9
Mar09 080822 11585 11627 11585 11627 +209 1 32 -1
Jun09 080822 11642 11642 11642 11642 +209      
Total Volume and Open Interest 177,781 116,942 +223
S & P 500(CME)
Sep08 080822 1275.30 1294.00 1271.60 1292.20 +16.70 27,184 517,916 -722
Dec08 080822 1287.00 1294.50 1286.00 1293.80 +16.80 1,535 42,164 +877
Mar09 080822 1296.10 1296.10 1287.10 1296.10 +17.00 0 1,174 +25
Jun09 080822 1299.20 1299.20 1290.10 1299.20 +17.10 0 919 +0
Total Volume and Open Interest 28,719 562,195 +180
S & P 500 E-Mini(Globex)
Sep08 080822 1275.25 1294.00 1271.50 1292.25 +16.75 1,598,014 2,388,165 +18,577
Dec08 080822 1277.00 1295.00 1272.75 1293.75 +16.75 7,123 78,239 +2,546
Total Volume and Open Interest 1,605,140 2,471,462 +21,123
NASDAQ 100(CME)
Sep08 080822 1906.30 1942.00 1902.00 1929.50 +22.20 4,074 30,207 -841
Dec08 080822 1940.80 1940.80 1935.00 1937.50 +22.20 17 113 +3
Mar09 080822 1945.00 1946.80 1945.00 1945.00 +22.20 0 13 +0
Total Volume and Open Interest 4,091 30,338 -838
NASDAQ 100 E-Mini(Globex)
Sep08 080822 1906.80 1941.30 1901.30 1929.50 +22.20 303,345 332,726 +4,806
Dec08 080822 1915.00 1950.00 1910.50 1937.50 +22.20 977 5,054 +81
Total Volume and Open Interest 304,322 337,780 +4,887
S & P Midcap 400(CME)
Sep08 080822 811.50 816.00 808.50 813.60 +8.10 64 5,884 -3
Dec08 080822 815.00 815.00 814.90 815.00 +8.10 0 19 +0
Mar09 080822 822.30 822.30 822.20 822.30 +8.10      
Total Volume and Open Interest 64 5,903 -3
Russell 2000 E-Mini(Globex)
Sep08 080822 723.00 739.40 721.40 738.00 +15.40 167,218 572,740 +2,555
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 080822 12905 12920 12835 12920 +135 10,468 78,419 +926
Dec08 080822 12950 12950 12815 12950 +135 0 14 +0
Total Volume and Open Interest 10,468 78,433 +926
Nikkei 225(SGX)
Sep08 080822 12760 12760 12625 12695 -55 65,156 228,167 +1,655
Dec08 080822 12705 12705 12585 12610 -85 267 1,349 +34
Mar09 080822 12620 12620 12620 12620 -85      
Total Volume and Open Interest 65,443 229,775 +1,708
CAC 40(EURONEXT)
Sep08 080822 4322.5 4415.0 4314.0 4406.0 +95.0 93,675 456,537 +7,228
Oct08 080822 4337.0 4421.5 4337.0 4418.5 +95.0 36 136 +14
Nov08 080822 4365.0 4427.5 4365.0 4424.0 +96.0      
Total Volume and Open Interest 93,722 458,183 +7,252
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 080822 6265.0 6377.5 6248.0 6362.5 +103.0 149,070 235,081 -2,145
Dec08 080822 6339.0 6445.5 6320.5 6434.5 +104.0 1,792 15,445 +412
Mar09 080822 6409.0 6521.5 6393.5 6509.0 +106.0 963 5,866 +752
Total Volume and Open Interest 151,825 256,392 -981
FT-SE 100(EURONEXT)
Sep08 080822 5404.00 5525.00 5378.50 5514.00 +132.00 84,271 513,718 +698
Dec08 080822 5427.00 5548.00 5427.00 5548.00 +133.50 55 13,985 -4
Mar09 080822 5548.00 5548.00 5548.00 5548.00 +132.00 0 4,130 +0
Total Volume and Open Interest 84,326 531,833 +694
SPI 200(SFE)
Sep08 080822 4845.0 4916.0 4812.0 4896.0 +52.0 26,393 291,112 +1,439
Dec08 080822 4943.0 4943.0 4940.0 4940.0 +53.0 68 2,738 -1
Mar09 080822 4940.0 4940.0 4940.0 4940.0 +52.0 138 1,133 +92
Total Volume and Open Interest 26,756 296,105 +1,487
GSCI(CME)
Sep08 080822 734.50 736.00 710.00 710.00 -34.50 482 13,802 +1
Oct08 080822 716.00 741.00 716.00 716.00 -34.00      
Nov08 080822 722.00 746.00 722.00 722.00 -33.00      
Total Volume and Open Interest 482 13,802 +1
Reuters CCI(ICE)
Nov08 080822 535.00 541.50 530.00 530.00 -9.25 25 907 +15
Jan09 080822 546.25 546.25 537.00 537.00 -9.25 0 403 +0
Feb09 080822 546.25 546.25 537.00 537.00 -9.25 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