Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon August 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080825 1341.50 1363.00 1331.00 1339.25 +18.25 8,919 21,578 -4,540
Nov08 080825 1350.00 1374.50 1338.50 1347.00 +20.00 80,386 235,248 -4,537
Jan09 080825 1365.00 1385.50 1356.00 1364.50 +20.00 6,117 50,110 -229
Mar09 080825 1396.00 1400.00 1368.00 1377.00 +18.75 1,781 17,102 +29
May09 080825 1380.00 1405.50 1377.75 1383.00 +17.25 646 13,257 -143
Jul09 080825 1410.00 1412.00 1385.50 1391.00 +16.00 1,691 13,208 -34
Aug09 080825 1387.00 1387.00 1371.00 1387.00 +16.00 25 213 +4
Sep09 080825 1367.00 1367.00 1353.00 1367.00 +14.00 19 173 +0
Nov09 080825 1350.00 1366.00 1325.00 1335.00 +9.00 7,873 27,456 -674
Jan10 080825 1340.00 1340.00 1333.00 1340.00 +7.00      
Mar10 080825 1343.00 1343.00 1335.00 1343.00 +8.00 0 4 +0
May10 080825 1340.00 1340.00 1333.00 1340.00 +7.00      
Jul10 080825 1345.00 1345.00 1339.00 1345.00 +6.00 0 8 +0
Total Volume and Open Interest 107,462 384,748 -10,134
Soybean Meal(CBOT)
Sep08 080825 365.80 373.90 363.30 366.20 +5.90 14,083 27,328 -5,233
Oct08 080825 365.00 369.60 360.00 362.70 +5.40 5,277 27,614 +1,444
Dec08 080825 367.00 375.00 362.70 365.80 +5.80 22,384 68,631 -414
Jan09 080825 374.00 375.80 366.70 368.50 +5.80 308 9,780 -15
Mar09 080825 379.50 379.50 370.00 372.50 +5.40 450 11,975 +31
May09 080825 372.00 382.80 372.00 374.30 +4.70 487 7,485 +52
Jul09 080825 375.00 388.60 375.00 377.10 +4.50 675 6,811 +116
Aug09 080825 378.00 381.50 374.90 374.90 +4.50 30 1,750 -1
Sep09 080825 374.50 378.00 366.90 366.90 +3.50 20 1,458 +7
Oct09 080825 355.30 355.30 353.00 355.30 +2.30 14 1,109 +12
Total Volume and Open Interest 44,008 170,307 -4,025
Soybean Oil(CBOT)
Sep08 080825 54.96 55.02 54.07 54.52 +0.37 13,997 21,620 -2,221
Oct08 080825 54.91 55.30 54.40 54.77 +0.35 5,171 27,988 +1,456
Dec08 080825 55.40 55.84 54.81 55.25 +0.32 32,594 135,403 +530
Jan09 080825 56.05 56.12 55.38 55.76 +0.31 1,464 17,907 +286
Mar09 080825 56.60 56.60 55.95 56.36 +0.31 922 15,366 -13
May09 080825 57.13 57.13 56.40 56.78 +0.30 462 8,596 +55
Jul09 080825 57.54 57.57 56.90 57.20 +0.27 520 9,986 -11
Aug09 080825 57.20 57.38 57.15 57.38 +0.27 36 1,208 +9
Sep09 080825 57.40 57.48 57.20 57.48 +0.28 14 758 +1
Oct09 080825 57.48 57.48 57.23 57.48 +0.25 16 924 +2
Total Volume and Open Interest 55,532 256,167 +62
Canola(WCE)
Nov08 080825 556.5 571.5 549.7 550.3 -4.4 5,481 52,246 +536
Jan09 080825 569.9 570.6 562.0 562.0 -3.7 678 16,268 +133
Mar09 080825 580.1 580.1 572.5 572.5 -2.4 236 3,760 -78
May09 080825 585.1 585.1 582.5 582.5 -1.8 96 2,050 +0
Jul09 080825 595.3 595.3 592.8 592.8 +0.2 124 1,916 +71
Total Volume and Open Interest 6,691 79,178 +721
Corn(CBOT)
Sep08 080825 595.00 608.75 578.50 580.25 -6.25 49,624 94,865 -21,432
Dec08 080825 615.50 628.75 598.25 600.00 -6.50 110,021 602,592 -2,866
Mar09 080825 634.75 648.00 617.50 619.50 -6.25 9,311 178,400 +149
May09 080825 639.50 658.00 630.50 632.00 -5.75 1,000 32,146 +155
Jul09 080825 660.00 664.50 640.00 641.75 -6.00 3,079 85,902 +147
Sep09 080825 664.25 664.25 640.00 640.50 -4.00 729 16,612 +112
Dec09 080825 645.50 658.00 634.25 636.00 -1.50 5,946 101,458 +35
Mar10 080825 662.00 662.00 645.50 646.00 -1.00 81 5,099 +24
May10 080825 650.50 651.50 650.50 650.50 -1.00 13 278 +6
Jul10 080825 663.50 663.50 654.00 654.00 -1.00 18 1,755 -1
Total Volume and Open Interest 180,150 1,146,729 -23,614
Wheat(CBOT)
Sep08 080825 875.00 885.00 839.00 840.25 -25.25 13,437 36,769 -5,661
Dec08 080825 898.75 910.00 863.00 864.75 -25.75 45,092 185,294 +609
Mar09 080825 924.75 930.75 888.00 889.00 -26.00 6,119 37,972 +1,288
May09 080825 938.75 941.50 903.75 904.00 -25.25 2,150 5,052 +19
Jul09 080825 945.00 954.25 911.00 911.50 -24.25 6,782 38,235 +1,260
Sep09 080825 951.00 951.00 923.75 923.75 -23.50 79 1,299 -6
Total Volume and Open Interest 75,688 327,031 -2,630
Wheat(KCBT)
Sep08 080825 899.75 916.50 876.50 877.75 -22.25 6,315 21,825 -1,990
Dec08 080825 926.00 939.00 898.75 900.00 -23.00 7,966 50,308 +775
Mar09 080825 942.00 956.75 920.00 921.50 -20.50 277 11,184 +31
May09 080825 964.50 964.50 926.50 934.00 -19.00 32 1,522 -2
Jul09 080825 949.00 964.75 928.00 929.00 -20.00 433 14,206 +6
Sep09 080825 955.00 965.00 935.25 937.00 -20.00 24 964 +14
Total Volume and Open Interest 15,083 103,039 -1,158
Wheat(MGE)
Sep08 080825 939.50 953.00 912.75 914.00 -23.50 3,258 5,567 -234
Dec08 080825 954.25 967.25 928.25 929.25 -22.75 3,104 23,185 +67
Mar09 080825 975.75 981.75 942.75 944.00 -24.00 508 6,276 +293
May09 080825 973.00 982.75 945.75 946.00 -34.00 23 2,079 +20
Jul09 080825 983.25 983.25 945.00 945.00 -30.00 25 519 -19
Total Volume and Open Interest 7,064 41,113 +264
Oats(CBOT)
Sep08 080825 374.75 375.50 364.00 364.00 -1.00 29 727 -67
Dec08 080825 392.00 396.50 381.50 382.00 -2.00 403 10,472 -50
Mar09 080825 415.00 415.00 400.00 400.00 -2.00 52 2,080 +23
May09 080825 422.50 422.50 411.00 411.00 -2.00 2 1,025 +2
Total Volume and Open Interest 487 14,781 -92
Rough Rice(CBOT)
Sep08 080825 18.07 18.37 18.07 18.25 +0.25 215 2,258 -246
Nov08 080825 18.23 18.58 18.23 18.45 +0.20 443 7,497 +128
Jan09 080825 18.68 18.85 18.53 18.73 +0.20 27 881 -11
Mar09 080825 19.01 19.01 18.81 19.01 +0.20 14 493 +7
Total Volume and Open Interest 703 11,623 -118
Live Cattle(CME)
Aug08 080825 102.000 102.430 101.700 102.000 +0.150 2,766 5,749 -1,359
Oct08 080825 106.035 106.800 105.700 105.800 +0.015 11,275 135,515 -496
Dec08 080825 107.300 107.785 106.850 107.350 +0.450 4,475 68,140 +967
Feb09 080825 107.600 108.200 107.200 107.750 +0.570 1,345 31,215 +482
Apr09 080825 108.900 109.250 108.285 108.950 +0.500 862 19,238 +145
Jun09 080825 106.000 106.600 105.900 106.100 +0.170 146 8,573 +34
Total Volume and Open Interest 20,943 271,742 -211
Feeder Cattle(CME)
Aug08 080825 113.000 113.100 112.850 113.100 +0.250 680 2,824 -201
Sep08 080825 112.550 113.350 112.400 112.900 -0.050 420 6,442 -246
Oct08 080825 112.200 112.830 111.600 112.550 +0.050 1,148 13,292 +195
Nov08 080825 112.150 112.600 111.850 112.250 -0.050 341 6,333 +16
Jan09 080825 112.000 112.450 111.800 112.150 -0.050 96 2,087 +29
Mar09 080825 111.850 112.050 111.850 111.950 -0.050 27 694 +8
Apr09 080825 112.100 112.100 112.000 112.100 unch 4 378 +0
Total Volume and Open Interest 2,759 32,532 -203
Lean Hogs(CME)
Oct08 080825 73.750 74.200 73.100 74.000 +0.250 10,345 80,236 -1,236
Dec08 080825 73.800 74.300 73.500 74.250 +0.150 7,022 73,573 +405
Feb09 080825 80.050 80.385 79.700 80.050 -0.300 1,436 29,877 -177
Apr09 080825 85.035 85.500 84.650 85.400 -0.030 1,618 22,063 -462
May09 080825 89.700 89.900 89.300 89.850 -0.130 6 971 -3
Jun09 080825 93.800 93.800 92.900 93.600 -0.150 250 15,638 +37
Jul09 080825 92.000 92.100 91.500 91.950 -0.050 18 1,306 +8
Aug09 080825 89.250 89.400 88.600 88.600 -0.500 9 950 -3
Total Volume and Open Interest 20,707 225,931 -530
Class III Milk(CME)
Aug08 080825 17.25 17.25 17.18 17.19 +0.01 165 4,632 -26
Sep08 080825 16.25 16.30 16.05 16.15 -0.15 231 5,710 +66
Oct08 080825 16.73 16.75 16.53 16.55 -0.20 141 4,554 -11
Nov08 080825 16.90 17.08 16.80 16.88 -0.12 110 3,953 +13
Dec08 080825 17.05 17.08 16.98 17.00 -0.08 104 4,173 +6
Total Volume and Open Interest 1,183 38,618 +90
Cocoa(ICE)
Sep08 080825 2850 2850 2788 2837 +47 3 53 -2
Dec08 080825 2825 2875 2825 2868 +56 5,096 76,735 +852
Mar09 080825 2834 2875 2830 2871 +58 430 26,147 +63
May09 080825 2855 2868 2854 2868 +57 14 9,756 +4
Jul09 080825 2874 2874 2874 2874 +57 11 4,377 +0
Sep09 080825 2873 2873 2873 2873 +56 1 2,005 +1
Dec09 080825 2872 2880 2872 2880 +57 15 6,602 +15
Total Volume and Open Interest 5,570 129,679 +933
Coffee "C"(ICE)
Sep08 080825 139.50 140.10 138.80 139.10 -1.15 248 865 -51
Dec08 080825 143.20 144.20 142.60 143.30 -0.90 7,741 98,850 +763
Mar09 080825 147.00 147.75 146.45 146.95 -0.95 745 15,361 +9
May09 080825 149.55 150.00 148.90 149.30 -0.95 95 4,881 +20
Jul09 080825 151.55 151.55 151.50 151.50 -1.05 191 1,841 +85
Sep09 080825 153.20 153.80 153.20 153.65 -1.00 375 1,498 +73
Total Volume and Open Interest 9,548 125,840 +857
Orange Juice(ICE)
Sep08 080825 105.35 108.15 105.10 108.00 +2.20 1,206 5,470 -819
Nov08 080825 107.50 109.30 107.25 109.00 +1.30 1,516 18,738 +532
Jan09 080825 112.50 112.50 112.25 112.45 +1.30 118 2,730 +66
Mar09 080825 115.50 116.20 115.50 116.20 +1.55 67 3,451 +12
May09 080825 119.25 119.55 119.25 119.55 +1.55 3 633 -1
Jul09 080825 122.55 122.55 122.55 122.55 +1.55 0 78 +0
Total Volume and Open Interest 2,910 31,122 -210
Sugar #11(ICE)
Oct08 080825 14.10 14.13 13.93 13.99 -0.15 32,559 321,150 -1,981
Mar09 080825 15.60 15.60 15.40 15.49 -0.12 22,316 186,513 +2,484
May09 080825 15.58 15.66 15.48 15.56 -0.12 4,112 86,401 +849
Jul09 080825 15.55 15.62 15.49 15.54 -0.12 2,191 83,640 +359
Oct09 080825 15.63 15.81 15.63 15.72 -0.09 1,252 63,686 -525
Total Volume and Open Interest 63,487 818,035 +1,912
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 080825 67.80 68.20 65.60 66.91 -0.51 163 4,212 -52
Dec08 080825 70.18 70.48 67.62 69.12 -0.51 5,434 157,403 -145
Mar09 080825 74.54 75.16 72.58 74.03 -0.47 566 34,108 +44
May09 080825 76.98 77.00 74.60 76.09 -0.41 102 3,439 -13
Jul09 080825 78.68 78.70 76.35 77.85 -0.30 97 6,541 +42
Oct09 080825 80.24 80.24 80.24 80.24 -0.35 0 116 +0
Total Volume and Open Interest 6,387 215,251 -108
Lumber(CME)
Sep08 080825 256.6 258.2 252.0 255.9 +0.4 862 2,394 -364
Nov08 080825 242.1 245.2 242.1 243.1 +1.0 1,154 8,635 +45
Jan09 080825 256.0 259.7 256.0 258.5 -0.4 125 2,220 +15
Mar09 080825 261.6 262.9 261.3 262.2 +3.0 42 415 +17
Total Volume and Open Interest 2,199 13,776 -287
Crude Oil(NYM)
Oct08 080825 114.69 116.06 113.68 115.11 +0.52 276,216 309,181 +1,870
Nov08 080825 114.81 116.62 114.28 115.71 +0.57 53,733 108,587 -664
Dec08 080825 115.81 117.20 114.82 116.31 +0.61 44,438 178,423 -3,138
Jan09 080825 115.70 117.31 115.30 116.81 +0.65 8,400 43,550 -158
Feb09 080825 116.29 117.45 116.05 117.22 +0.67 3,511 17,885 +184
Mar09 080825 117.52 117.82 116.56 117.54 +0.71 2,596 17,028 -47
Apr09 080825 117.77 117.77 117.77 117.77 +0.75 1,176 13,718 -259
May09 080825 117.93 117.93 117.93 117.93 +0.76 1,317 14,519 -680
Jun09 080825 117.80 118.25 117.19 118.01 +0.78 1,631 57,275 +117
Jul09 080825 118.03 118.03 118.03 118.03 +0.79 808 17,953 -295
Aug09 080825 118.20 118.24 118.04 118.04 +0.80 900 9,951 -130
Sep09 080825 118.05 118.05 118.05 118.05 +0.81 1,635 12,886 +1,125
Oct09 080825 115.85 118.05 115.85 118.05 +0.81 192 6,774 +45
Nov09 080825 118.04 118.04 118.04 118.04 +0.81 1,265 4,514 -59
Dec09 080825 116.77 118.34 116.47 118.02 +0.82 9,934 116,445 +458
Jan10 080825 117.96 117.96 117.96 117.96 +0.83 0 11,582 +0
Total Volume and Open Interest 416,777 1,195,164 -438
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 080825 114.775 116.125 113.650 115.100 +0.500 27,911 9,540 +1,037
Nov08 080825 115.225 116.325 114.250 115.700 +0.550 949 367 -112
Dec08 080825 115.000 117.125 115.000 116.300 +0.600 485 534 -44
Jan09 080825 117.200 117.200 116.800 116.800 +0.650 3 14 +3
Feb09 080825 116.250 117.225 116.250 117.225 +0.675 0 3 +0
Mar09 080825 117.550 117.550 117.550 117.550 +0.725 0 2 +0
Apr09 080825 117.775 117.775 117.775 117.775 +0.750      
May09 080825 117.925 117.925 117.925 117.925 +0.750      
Total Volume and Open Interest 29,348 10,549 +884
Heating Oil(NYM)
Sep08 080825 313.20 317.81 311.27 315.14 +2.03 28,248 24,404 -2,758
Oct08 080825 316.50 320.70 314.11 317.90 +1.97 40,602 50,487 +3,973
Nov08 080825 319.93 323.29 317.96 321.25 +1.92 8,569 25,499 +871
Dec08 080825 322.97 327.17 320.52 324.30 +1.87 8,098 22,265 +381
Jan09 080825 328.68 328.68 324.61 327.30 +1.87 5,488 16,660 -146
Feb09 080825 327.75 330.06 326.75 329.25 +1.92 2,279 6,722 +281
Mar09 080825 330.38 330.70 326.22 329.45 +2.02 1,341 8,463 -133
Apr09 080825 330.60 330.60 326.25 328.25 +2.02 1,211 3,744 +273
May09 080825 326.17 329.50 324.62 327.05 +1.92 465 2,691 +89
Jun09 080825 324.60 327.60 323.12 326.75 +2.17 3,132 22,800 +442
Jul09 080825 325.91 327.35 325.91 327.35 +2.27 34 2,707 -16
Aug09 080825 328.50 328.50 328.50 328.50 +2.27 9 1,823 +0
Total Volume and Open Interest 101,481 223,836 +3,857
Gasoline(NYMEX)
Sep08 080825 286.73 289.50 282.23 288.23 +1.37 26,079 32,365 -5,773
Oct08 080825 278.70 282.55 275.66 280.69 +1.43 34,812 73,816 +3,323
Nov08 080825 279.59 282.00 276.83 281.14 +1.43 9,402 29,351 +179
Dec08 080825 282.35 283.18 277.77 282.44 +1.53 5,663 31,164 +778
Jan09 080825 282.50 285.67 282.32 284.74 +1.63 901 12,736 +170
Feb09 080825 284.85 288.00 284.85 287.39 +1.68 753 6,233 -74
Mar09 080825 289.60 290.34 289.60 290.34 +1.83 669 3,510 +2
Apr09 080825 306.39 306.39 306.39 306.39 +1.93 293 9,196 -3
May09 080825 307.49 307.49 307.49 307.49 +1.98 160 4,662 +77
Jun09 080825 307.49 307.49 307.49 307.49 +2.03 342 5,030 -202
Total Volume and Open Interest 79,767 223,426 -1,404
e-miNY RBOB Gasoline(NYM)
Sep08 080825 288.23 288.23 288.23 288.23 +1.37      
Oct08 080825 280.69 280.69 280.69 280.69 +1.43      
Nov08 080825 281.14 281.14 281.14 281.14 +1.43      
Dec08 080825 282.44 282.44 282.44 282.44 +1.53      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080825 7.794 7.915 7.617 7.825 -0.018 86,115 36,964 -3,753
Oct08 080825 7.910 8.030 7.739 7.938 -0.019 37,794 135,254 +4,898
Nov08 080825 8.380 8.403 8.142 8.335 -0.012 9,337 81,106 +586
Dec08 080825 8.774 8.782 8.541 8.728 -0.009 6,391 50,816 +255
Jan09 080825 8.884 9.020 8.780 8.968 -0.004 8,086 69,084 +2,023
Feb09 080825 8.917 9.040 8.820 8.998 -0.004 1,794 22,982 +90
Mar09 080825 8.860 8.900 8.680 8.848 -0.004 6,331 64,581 -251
Apr09 080825 8.525 8.607 8.437 8.585 +0.013 3,802 65,337 -4
May09 080825 8.520 8.614 8.450 8.588 +0.021 1,612 43,010 +765
Jun09 080825 8.620 8.694 8.540 8.683 +0.021 202 17,807 +50
Jul09 080825 8.730 8.800 8.660 8.795 +0.021 554 16,530 +48
Aug09 080825 8.805 8.902 8.741 8.870 +0.023 690 17,286 +562
Sep09 080825 8.834 8.902 8.760 8.902 +0.025 220 14,436 +30
Oct09 080825 8.914 8.984 8.845 8.984 +0.027 385 31,451 +115
Nov09 080825 9.136 9.284 9.136 9.284 +0.032 26 16,039 +1
Dec09 080825 9.620 9.634 9.495 9.634 +0.037 216 25,268 +206
Total Volume and Open Interest 164,297 918,632 +5,896
Brent Crude Oil(ICE)
Oct08 080825 113.00 115.60 113.00 114.03 +0.11 127,415 92,382 +1,184
Nov08 080825 114.95 116.83 114.48 115.38 +0.21 54,577 105,143 -112
Dec08 080825 116.44 117.78 115.50 116.55 +0.30 39,364 75,686 +2,878
Jan09 080825 117.46 118.16 116.76 117.50 +0.35 7,418 29,002 +2,729
Feb09 080825 118.57 118.74 117.82 118.30 +0.40 2,550 23,307 +925
Mar09 080825 119.05 119.05 118.87 118.87 +0.41 1,548 14,993 -182
Apr09 080825 119.26 119.26 119.26 119.26 +0.44 859 17,224 +245
May09 080825 119.52 119.52 119.52 119.52 +0.49 630 13,938 +104
Jun09 080825 119.51 119.67 119.51 119.67 +0.53 2,765 30,052 +693
Jul09 080825 119.85 119.85 119.85 119.85 +0.56 3 8,552 +264
Aug09 080825 119.95 119.95 119.95 119.95 +0.55 0 4,299 +56
Sep09 080825 119.96 119.96 119.96 119.96 +0.50 250 5,915 +124
Oct09 080825 119.97 119.97 119.97 119.97 +0.45 30 2,966 +105
Nov09 080825 119.98 119.98 119.98 119.98 +0.45 30 5,042 +255
Total Volume and Open Interest 248,490 539,594 +9,585
Gas Oil(ICE)
Sep08 080825 1029.50 1031.00 1012.00 1020.75 -9.75 37,443 58,412 -1,268
Oct08 080825 1022.25 1039.50 1021.75 1029.00 -10.50 26,684 60,330 +3,557
Nov08 080825 1031.25 1047.75 1030.50 1037.75 -10.25 9,465 25,150 +1,224
Dec08 080825 1040.25 1056.50 1039.50 1046.00 -10.25 11,699 46,365 -592
Jan09 080825 1053.25 1060.25 1048.25 1054.75 -11.00 2,444 35,509 +1,750
Feb09 080825 1061.00 1064.00 1057.75 1062.00 -11.50 1,669 12,622 -391
Mar09 080825 1066.25 1066.25 1066.25 1066.25 -11.50 1,013 11,579 +560
Apr09 080825 1067.75 1067.75 1067.75 1067.75 -11.50 378 5,967 +184
May09 080825 1068.25 1068.25 1068.25 1068.25 -11.50 266 8,765 -57
Jun09 080825 1063.25 1069.50 1063.25 1069.25 -11.50 1,052 25,291 +724
Total Volume and Open Interest 94,379 350,054 +11,659
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080825 2.325 2.375 2.325 2.349 +0.009 25 96 -13
Oct08 080825 2.315 2.315 2.290 2.295 -0.020 0 237 +5
Nov08 080825 2.315 2.315 2.300 2.301 -0.009 3 236 +1
Dec08 080825 2.315 2.315 2.300 2.300 -0.010 2 186 +9
Jan09 080825 2.310 2.315 2.310 2.315 +0.010 4 156 +16
Feb09 080825 2.310 2.310 2.300 2.300 +0.010 2 111 +3
Mar09 080825 2.310 2.310 2.300 2.300 +0.010 2 150 +4
Total Volume and Open Interest 41 2,429 +29
WTI Crude Oil(ICE)
Oct08 080825 114.18 116.09 113.65 115.11 +0.52 106,916 82,616 +1,908
Nov08 080825 114.86 116.63 114.24 115.71 +0.57 30,621 35,018 +522
Dec08 080825 116.03 117.10 114.83 116.31 +0.61 31,455 88,972 +1,247
Jan09 080825 116.30 116.90 115.59 116.81 +0.65 2,491 13,384 +1,025
Feb09 080825 116.27 117.30 115.98 117.22 +0.67 630 8,506 +572
Mar09 080825 116.65 117.54 116.44 117.54 +0.71 311 6,631 -204
Apr09 080825 116.88 117.77 116.67 117.77 +0.75 97 8,179 -97
May09 080825 117.04 117.93 116.83 117.93 +0.76 23 5,092 +2
Jun09 080825 117.19 118.01 116.92 118.01 +0.78 1,003 24,445 +290
Jul09 080825 118.03 118.03 118.03 118.03 +0.79 4 2,228 +0
Aug09 080825 118.04 118.04 118.04 118.04 +0.80 0 1,931 +0
Sep09 080825 118.05 118.05 118.05 118.05 +0.81 0 5,507 +0
Oct09 080825 118.05 118.05 118.05 118.05 +0.81 0 1,306 +0
Nov09 080825 118.04 118.04 118.04 118.04 +0.81 0 4,516 +0
Dec09 080825 117.35 118.36 116.42 118.02 +0.82 12,317 71,666 +1,214
Jan10 080825 117.96 117.96 117.96 117.96 +0.83 0 5,208 +0
Total Volume and Open Interest 190,991 481,078 +6,548
US Dollar Index(ICE)
Sep08 080825 76.865 77.225 76.670 76.905 +0.010 5,487 41,435 -17
Dec08 080825 77.355 77.670 77.120 77.340 +0.020 129 2,255 +13
Mar09 080825 77.740 77.740 77.740 77.740 +0.020 13 100 -11
Total Volume and Open Interest 5,639 43,841 -5
Australian Dollar(CME)
Sep08 080825 86.33 86.68 85.91 86.15 -0.24 41,237 78,007 +2,024
Dec08 080825 85.50 85.75 85.00 85.25 -0.24 123 2,030 +0
Mar09 080825 84.45 84.81 84.45 84.45 -0.22 251 390 -149
Total Volume and Open Interest 41,611 80,449 +1,875
British Pound(CME)
Sep08 080825 184.85 185.64 183.76 184.95 +0.06 94,363 112,147 +4,332
Dec08 080825 183.82 184.60 182.63 183.76 +0.06 722 2,685 +224
Mar09 080825 183.25 183.25 181.75 182.63 +0.08 3 1,100 -1
Total Volume and Open Interest 95,688 116,806 +4,245
Canadian Dollar(CME)
Sep08 080825 95.40 95.75 95.05 95.18 -0.22 37,601 102,061 -2,212
Dec08 080825 95.45 95.66 94.99 95.10 -0.22 718 8,751 -25
Mar09 080825 95.09 95.43 95.01 95.09 -0.22 5 1,574 -1
Jun09 080825 95.10 95.32 95.04 95.10 -0.22 20 1,302 +0
Total Volume and Open Interest 38,367 115,924 -2,217
Japanese Yen(CME)
Sep08 080825 90.69 91.85 90.13 91.61 +0.59 126,800 185,835 -2,624
Dec08 080825 91.38 92.34 90.69 92.11 +0.59 451 23,198 +60
Mar09 080825 92.67 92.67 92.08 92.67 +0.59 0 548 +0
Total Volume and Open Interest 127,251 212,988 -2,564
Swiss Franc(CME)
Sep08 080825 90.98 91.57 90.64 91.29 +0.22 55,848 63,611 +2,598
Dec08 080825 91.11 91.64 90.74 91.36 +0.22 171 1,900 -9
Mar09 080825 91.47 91.57 91.08 91.47 +0.21 0 515 +0
Total Volume and Open Interest 56,019 66,072 +2,589
EuroFX(CME)
Sep08 080825 147.68 147.92 146.80 147.41 -0.17 195,256 151,617 +4,069
Dec08 080825 146.81 147.19 146.11 146.70 -0.17 917 6,131 +221
Mar09 080825 145.44 146.33 145.44 146.04 -0.17 30 674 +49
Total Volume and Open Interest 196,203 158,908 +4,339
Mexican Peso(CME)
Sep08 080825 981.0 988.0 978.0 983.0 +0.5 16,562 90,786 -964
Oct08 080825 976.2 976.2 975.8 976.2 +0.5      
Total Volume and Open Interest 17,017 108,042 -360
Brazilian Real(CME)
Sep08 080825 613.00 613.05 612.20 612.20 -0.30 505 2,881 -5
Oct08 080825 607.50 607.80 607.50 607.50 -0.30      
Nov08 080825 602.40 602.80 602.40 602.40 -0.40      
Dec08 080825 597.80 598.40 597.80 597.80 -0.60 558 643 +526
Total Volume and Open Interest 1,063 4,070 +521
30-Year T-Bonds(CBOT)
Sep08 080825 117~210 119~020 117~190 118~180 +0~280 242,457 694,894 -50,945
Dec08 080825 116~260 118~050 116~080 117~220 +0~280 43,212 179,049 +21,533
Mar09 080825 116~090 117~000 115~240 116~200 +0~280 2 29 +0
Total Volume and Open Interest 285,671 873,989 -29,412
10-Year T-Notes(CBOT)
Sep08 080825 116~010 117~015 115~305 116~260 +0~255 852,555 1,427,953 -237,637
Dec08 080825 114~235 115~260 114~235 115~185 +0~260 166,209 281,234 +63,581
Mar09 080825 114~185 114~185 113~245 114~185 +0~260      
Total Volume and Open Interest 1,018,764 1,709,187 -174,056
5-Year T-Notes(CBOT)
Sep08 080825 112~060 112~073 112~057 112~066 +0~058 517,649 0 +0
Dec08 080825 111~120 111~120 111~120 111~120 +0~060 69,863 0 +0
Mar09 080825 111~107 111~107 111~048 111~107 +0~059      
Total Volume and Open Interest 658,712 1,622,803 +920
2 Year T-Notes(CBOT)
Sep08 080825 106~038 106~061 106~032 106~057 +0~021 304,245 732,222 -42,285
Dec08 080825 105~116 106~012 105~116 106~009 +0~024 61,220 215,613 +30,690
Mar09 080825 106~009 106~009 105~113 106~009 +0~024      
Total Volume and Open Interest 365,465 947,835 -11,595
Eurodollars(CME)
Sep08 080825 97.165 97.180 97.160 97.175 +0.005 131,468 1,435,552 +3,623
Dec08 080825 96.965 97.030 96.950 97.005 +0.060 210,147 1,704,076 -14,066
Mar09 080825 96.915 97.040 96.915 97.020 +0.105 321,264 1,418,794 -44,874
Jun09 080825 96.780 96.905 96.780 96.890 +0.105 299,232 1,213,299 -12,765
Sep09 080825 96.590 96.705 96.575 96.675 +0.090 304,496 1,003,705 -15,988
Dec09 080825 96.305 96.430 96.300 96.385 +0.075 209,607 819,651 -15,429
Mar10 080825 96.085 96.220 96.085 96.165 +0.065 127,567 572,376 -6,856
Jun10 080825 95.890 96.010 95.880 95.945 +0.055 88,446 307,405 -2,068
Sep10 080825 95.705 95.845 95.705 95.770 +0.050 42,332 218,918 +1,386
Dec10 080825 95.590 95.700 95.580 95.620 +0.050 35,092 195,557 +17
Mar11 080825 95.505 95.625 95.505 95.545 +0.050 27,795 161,535 -894
Jun11 080825 95.450 95.555 95.435 95.480 +0.055 23,968 141,636 -822
Sep11 080825 95.385 95.510 95.385 95.430 +0.055 7,924 109,852 +675
Dec11 080825 95.340 95.455 95.330 95.375 +0.055 6,279 96,031 +284
Mar12 080825 95.305 95.400 95.295 95.345 +0.060 5,799 104,249 +964
Jun12 080825 95.260 95.345 95.245 95.295 +0.060 6,584 76,674 -248
Sep12 080825 95.210 95.295 95.210 95.250 +0.060 3,948 60,411 +677
Dec12 080825 95.140 95.240 95.135 95.200 +0.065 5,305 77,321 -668
Total Volume and Open Interest 1,867,423 9,916,834 -127,380
30 Day Federal Funds(CBOT)
Aug08 080825 97.990 97.993 97.985 97.988 -0.005 2,620 108,661 +1,450
Sep08 080825 97.990 97.990 97.985 97.985 unch 1,784 72,228 +36
Oct08 080825 97.975 97.985 97.970 97.975 unch 3,451 113,398 -1,125
Nov08 080825 97.945 97.960 97.940 97.950 +0.010 11,595 141,265 -2,453
Dec08 080825 97.935 97.965 97.925 97.945 +0.020 9,701 71,476 -1,587
Jan09 080825 97.905 97.925 97.885 97.920 +0.035 7,345 37,316 +318
Total Volume and Open Interest 45,995 595,717 -493
30 Day Fed Funds(e-CBOT)
Aug08 080825 97.990 97.990 97.985 97.985 -0.005 2,620 108,661 +1,237
Sep08 080825 97.990 97.990 97.985 97.985 -0.005 1,784 72,228 +136
Oct08 080825 97.975 97.985 97.970 97.975 +0.005 3,431 113,394 -1,179
Nov08 080825 97.945 97.960 97.940 97.955 +0.015 11,589 141,264 -2,468
Dec08 080825 97.935 97.965 97.935 97.950 +0.025 9,680 71,466 -1,603
Jan09 080825 97.905 97.925 97.900 97.915 +0.030 7,345 37,316 +318
Total Volume and Open Interest 45,948 594,322 +4,443
3-Mth Euro-Yen(CME)
Sep08 080825 99.160 99.160 99.160 99.160 -0.005 1 8,755 -398
Dec08 080825 99.215 99.215 99.210 99.215 -0.005 0 3,123 +0
Mar09 080825 99.245 99.255 99.245 99.245 unch 77 1,970 +67
Jun09 080825 99.225 99.225 99.225 99.225 unch 0 486 +0
Sep09 080825 99.170 99.170 99.170 99.170 unch 0 510 +0
Dec09 080825 99.105 99.105 99.105 99.105 unch 0 1 +0
Mar10 080825 98.995 98.995 98.995 98.995 unch      
Jun10 080825 98.945 98.945 98.945 98.945 unch      
Sep10 080825 98.905 98.905 98.905 98.905 -0.010      
Dec10 080825 99.000 99.000 99.000 99.000 -0.010      
Total Volume and Open Interest 78 14,845 -331
3-Mth Euro-Yen(SGX)
Sep08 080825 99.16 99.17 99.15 99.15 -0.01 401 23,197 -579
Dec08 080825 99.21 99.21 99.20 99.21 -0.01 336 17,136 -367
Mar09 080825 99.24 99.26 99.24 99.25 -0.01 277 10,944 -19
Jun09 080825 99.21 99.25 99.21 99.23 -0.01 554 5,435 +20
Sep09 080825 99.18 99.19 99.15 99.18 -0.01 3 1,896 +3
Dec09 080825 99.11 99.11 99.11 99.11 -0.01 0 525 +0
Mar10 080825 99.00 99.00 99.00 99.00 -0.01 0 450 +0
Jun10 080825 98.95 98.95 98.95 98.95 -0.01 0 450 +0
Total Volume and Open Interest 1,571 64,195 -942
Japanese Gov't Bonds(SGX)
Sep08 080825 137.40 138.41 137.28 138.25 +0.70 533 20,772 -107
Dec08 080825 138.12 138.12 137.24 138.12 +0.70      
Mar09 080825 138.12 138.12 138.12 138.12 +0.70      
Total Volume and Open Interest 533 20,772 -107
Euro-Bund(EUREX)
Sep08 080825 114.02 114.74 113.92 114.64 +0.78 754,827 1,221,008 +9,425
Dec08 080825 113.69 114.40 113.62 114.33 +0.78 7,040 33,406 +2,238
Mar09 080825 114.54 114.54 114.54 114.54 +0.78      
Total Volume and Open Interest 761,867 1,254,414 +11,663
Euro-Bobl(EUREX)
Sep08 080825 108.25 108.74 108.17 108.69 +0.59 565,582 1,008,227 +27,877
Dec08 080825 108.41 108.91 108.35 108.87 +0.63 11,509 25,543 +4,976
Mar09 080825 108.69 108.69 108.69 108.69 +0.59      
Total Volume and Open Interest 577,091 1,033,770 +32,853
3-Mth Euribor(EUREX)
Sep08 080825 95.020 95.025 95.015 95.015 -0.005 518 26,905 +337
Dec08 080825 94.935 94.955 94.935 94.955 +0.015 464 11,376 +58
Mar09 080825 95.230 95.275 95.230 95.275 +0.070 107 2,789 +25
Total Volume and Open Interest 1,535 48,358 +556
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 080825 95.025 95.025 95.015 95.015 -0.005 53,559 689,677 -11,373
Dec08 080825 94.940 94.960 94.930 94.955 +0.015 81,615 643,793 +2,022
Mar09 080825 95.215 95.290 95.205 95.275 +0.070 112,607 528,870 +6,804
Total Volume and Open Interest 676,929 3,571,978 +5,017
3-Mth Aus T-Bills(SFE)
Sep08 080825 92.79 92.82 92.78 92.82 +0.02 14,370 441,373 -1,519
Dec08 080825 93.07 93.10 93.04 93.10 +0.03 12,135 399,234 +4,843
Mar09 080825 93.28 93.29 93.23 93.29 +0.02 8,586 185,180 -283
Jun09 080825 93.35 93.37 93.31 93.37 +0.01 4,864 133,413 +234
Sep09 080825 93.39 93.41 93.34 93.41 +0.01 2,840 70,871 +1,298
Dec09 080825 93.41 93.42 93.35 93.42 +0.01 1,843 51,283 -401
Mar10 080825 93.40 93.42 93.40 93.42 +0.01 107 21,511 -6
Jun10 080825 93.39 93.42 93.39 93.42 +0.01 1,107 12,891 +89
Sep10 080825 93.41 93.41 93.41 93.41 unch 0 3,099 +0
Dec10 080825 93.39 93.39 93.39 93.39 unch 0 1,923 +0
Total Volume and Open Interest 45,852 1,322,161 +4,255
10-Year Aus T-Bonds(SFE)
Sep08 080825 94.24 94.25 94.19 94.24 unch 19,355 469,218 -2,778
Dec08 080825 94.24 94.25 94.24 94.25 +0.01 4 17 +4
Total Volume and Open Interest 19,359 469,235 -2,774
3-Year Aus T-Bonds(SFE)
Sep08 080825 94.34 94.35 94.28 94.33 0.00 45,922 716,370 +5,262
Dec08 080825 94.40 94.40 94.40 94.40 0.00      
Total Volume and Open Interest 45,922 716,370 +5,262
Gold(CMX)
Aug08 080825 819.8 819.8 819.8 819.8 -7.6 21 150 -29
Oct08 080825 826.6 827.7 817.2 821.7 -7.8 3,275 32,141 -389
Dec08 080825 831.1 831.9 821.1 825.7 -7.8 98,414 227,820 -683
Feb09 080825 832.5 836.0 826.1 830.0 -7.9 1,333 24,104 +602
Apr09 080825 837.3 837.4 834.0 834.0 -8.0 110 15,858 +11
Jun09 080825 837.6 842.8 837.3 838.1 -8.1 293 21,570 -9
Aug09 080825 842.4 842.4 842.4 842.4 -8.2 5 12,090 +0
Oct09 080825 846.8 846.8 846.8 846.8 -8.3 0 2,650 +3
Dec09 080825 850.0 855.8 850.0 851.3 -8.4 204 13,714 +87
Feb10 080825 856.1 856.1 856.1 856.1 -8.4 0 402 +0
Apr10 080825 860.9 860.9 860.9 860.9 -8.5 0 35 +0
Jun10 080825 866.2 866.2 866.2 866.2 -8.6 0 3,437 +0
Total Volume and Open Interest 103,873 376,845 -537
Silver(CMX)
Sep08 080825 1336.0 1356.0 1310.0 1337.0 -10.7 26,188 32,516 -2,100
Dec08 080825 1350.5 1367.0 1321.0 1347.9 -11.1 9,723 57,632 +1,098
Mar09 080825 1351.0 1374.5 1345.0 1359.3 -11.3 59 9,211 -9
May09 080825 1365.0 1366.7 1365.0 1366.7 -11.4 31 5,183 -18
Jul09 080825 1383.5 1383.5 1374.1 1374.1 -11.5 20 6,382 +5
Sep09 080825 1381.0 1381.0 1381.0 1381.0 -11.7 30 1,694 -30
Dec09 080825 1375.0 1399.5 1365.5 1392.0 -11.8 22 7,475 +6
Total Volume and Open Interest 36,462 128,685 -1,036
Platinum(NYMEX)
Oct08 080825 1441.5 1444.0 1405.3 1435.0 -6.2 2,109 11,647 +98
Jan09 080825 1425.0 1443.3 1425.0 1443.2 -6.0 35 948 +22
Apr09 080825 1456.9 1456.9 1456.9 1456.9 -2.1 10 6 +5
Total Volume and Open Interest 2,154 12,601 +125
Palladium(NYMEX)
Sep08 080825 287.20 290.90 281.15 286.00 -3.00 1,305 6,331 -739
Dec08 080825 287.75 293.65 284.00 288.25 -3.60 1,278 7,088 +519
Mar09 080825 291.25 291.25 291.25 291.25 -3.60 18 62 +0
Total Volume and Open Interest 2,601 13,481 -220
Copper(CMX)
Sep08 080825 346.50 351.25 344.05 348.15 +0.90 9,855 21,601 -2,158
Dec08 080825 346.30 349.00 342.60 346.45 +0.50 7,305 46,275 +230
Mar09 080825 342.00 345.00 342.00 344.60 +0.20 420 10,174 -61
May09 080825 342.00 344.50 342.00 342.95 unch 101 1,550 -11
Jul09 080825 344.85 344.85 341.25 341.25 -0.20 52 829 -34
Total Volume and Open Interest 18,237 90,012 -2,081
DJIA Index(CBOT)
Sep08 080825 11590 11626 11360 11384 -233 3,883 32,094 -581
Dec08 080825 11593 11600 11365 11380 -233 68 2,435 +57
Mar09 080825 11394 11627 11394 11394 -233 0 3 +0
Jun09 080825 11409 11642 11409 11409 -233      
Total Volume and Open Interest 3,951 34,532 -524
E-mini DJIA Index(CBOT)
Sep08 080825 11617 11627 11356 11384 -233 175,352 114,803 -1,407
Dec08 080825 11595 11620 11355 11380 -233 704 752 +52
Mar09 080825 11412 11412 11309 11394 -233 1 32 +0
Jun09 080825 11409 11409 11409 11409 -233      
Total Volume and Open Interest 176,057 115,587 -1,355
S & P 500(CME)
Sep08 080825 1292.00 1292.00 1264.50 1266.40 -25.80 35,362 517,074 -842
Dec08 080825 1285.70 1285.70 1266.50 1267.80 -26.00 2,030 43,999 +1,835
Mar09 080825 1269.90 1285.10 1269.90 1269.90 -26.20 0 1,149 -25
Jun09 080825 1273.00 1288.20 1273.00 1273.00 -26.20 0 919 +0
Total Volume and Open Interest 37,392 563,163 +968
S & P 500 E-Mini(Globex)
Sep08 080825 1291.00 1292.25 1264.25 1266.50 -25.75 1,380,141 2,360,709 -27,456
Dec08 080825 1294.00 1294.00 1266.00 1267.75 -26.00 5,895 79,009 +770
Total Volume and Open Interest 1,386,040 2,444,780 -26,682
NASDAQ 100(CME)
Sep08 080825 1929.50 1930.30 1887.00 1895.00 -34.50 4,189 30,890 +683
Dec08 080825 1899.50 1903.00 1899.50 1903.00 -34.50 55 148 +35
Mar09 080825 1910.50 1910.50 1907.00 1910.50 -34.50 0 13 +0
Total Volume and Open Interest 4,244 31,056 +718
NASDAQ 100 E-Mini(Globex)
Sep08 080825 1930.00 1930.80 1887.00 1895.00 -34.50 271,663 337,740 +5,014
Dec08 080825 1932.00 1937.80 1895.80 1903.00 -34.50 410 5,120 +66
Total Volume and Open Interest 272,075 342,862 +5,082
S & P Midcap 400(CME)
Sep08 080825 811.75 811.75 796.75 799.80 -13.80 270 5,722 -162
Dec08 080825 801.20 801.20 801.00 801.20 -13.80 0 19 +0
Mar09 080825 808.50 808.50 808.30 808.50 -13.80      
Total Volume and Open Interest 270 5,741 -162
Russell 2000 E-Mini(Globex)
Sep08 080825 737.80 738.50 716.90 721.70 -16.30 163,212 572,470 -270
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 080825 12685 12860 12665 12685 -235 11,935 79,047 +628
Dec08 080825 12715 12725 12715 12715 -235 0 14 +0
Total Volume and Open Interest 11,935 79,061 +628
Nikkei 225(SGX)
Sep08 080825 12885 12950 12850 12865 +170 57,261 232,849 +4,682
Dec08 080825 12850 12895 12810 12820 +210 440 1,225 -124
Mar09 080825 12830 12830 12830 12830 +210      
Total Volume and Open Interest 57,701 234,333 +4,558
CAC 40(EURONEXT)
Sep08 080825 4399.0 4404.0 4355.5 4360.0 -46.0 99,286 470,621 +14,084
Oct08 080825 4397.5 4400.5 4370.0 4373.0 -45.5 43 138 +2
Nov08 080825 4378.0 4378.0 4378.0 4378.0 -46.0 25 3 +3
Total Volume and Open Interest 99,359 472,269 +14,086
Hang Seng Index(HKFE)
Aug08 080825 20603 21197 20582 21190 +809 76,606 105,193 -1,142
Sep08 080825 20629 21124 20509 21117 +817 3,082 4,688 +1,079
Total Volume and Open Interest 79,722 110,412 -43
DAX(EUREX)
Sep08 080825 6354.0 6382.0 6268.0 6319.0 -43.5 126,547 235,470 +389
Dec08 080825 6426.0 6450.5 6346.0 6390.0 -44.5 1,029 15,881 +436
Mar09 080825 6494.5 6524.5 6420.0 6464.0 -45.0 546 5,788 -78
Total Volume and Open Interest 128,122 257,139 +747
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 080825 4887.0 5024.0 4877.0 5001.0 +105.0 27,308 284,866 -6,246
Dec08 080825 5044.0 5044.0 5044.0 5044.0 +104.0 38 2,776 +38
Mar09 080825 5044.0 5044.0 5044.0 5044.0 +104.0 24 1,157 +24
Total Volume and Open Interest 27,374 289,917 -6,188
GSCI(CME)
Sep08 080825 716.10 716.10 706.50 711.20 +1.20 556 13,842 +40
Oct08 080825 717.00 723.00 715.50 717.00 +1.00      
Nov08 080825 722.00 728.00 721.00 722.00 unch      
Total Volume and Open Interest 556 13,842 +40
Reuters CCI(ICE)
Nov08 080825 530.00 533.70 529.20 530.00 unch 13 905 -2
Jan09 080825 537.00 537.00 536.70 537.00 unch 0 403 +0
Feb09 080825 537.00 537.00 537.00 537.00 unch 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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf