Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080826 1337.00 1346.50 1302.00 1337.50 -1.75 12,715 18,917 -2,661
Nov08 080826 1344.75 1354.50 1308.00 1344.50 -2.50 85,371 240,980 +5,732
Jan09 080826 1364.00 1371.00 1327.75 1362.00 -2.50 9,869 51,017 +907
Mar09 080826 1367.00 1384.00 1340.00 1375.75 -1.25 1,670 16,662 -440
May09 080826 1389.00 1389.00 1346.00 1382.75 -0.25 859 13,275 +18
Jul09 080826 1360.00 1399.00 1355.00 1392.00 +1.00 2,327 13,285 +77
Aug09 080826 1386.00 1387.00 1386.00 1386.00 -1.00 12 221 +8
Sep09 080826 1367.00 1367.00 1367.00 1367.00 unch 11 179 +6
Nov09 080826 1333.50 1342.50 1301.00 1332.50 -2.50 2,174 27,441 -15
Jan10 080826 1335.00 1340.00 1335.00 1335.00 -5.00      
Mar10 080826 1340.00 1343.00 1340.00 1340.00 -3.00 0 4 +0
May10 080826 1335.00 1340.00 1335.00 1335.00 -5.00      
Jul10 080826 1342.00 1345.00 1342.00 1342.00 -3.00 0 8 +0
Total Volume and Open Interest 115,146 388,429 +3,681
Soybean Meal(CBOT)
Sep08 080826 366.20 369.20 353.00 367.20 +1.00 12,143 24,473 -2,855
Oct08 080826 363.90 365.70 354.00 364.50 +1.80 6,514 28,152 +538
Dec08 080826 365.80 368.80 356.30 367.20 +1.40 23,151 69,831 +1,200
Jan09 080826 365.50 371.30 360.00 369.90 +1.40 813 10,057 +277
Mar09 080826 372.00 376.10 363.50 374.40 +1.90 592 11,945 -30
May09 080826 373.50 376.90 369.00 376.40 +2.10 274 7,516 +31
Jul09 080826 371.30 379.70 371.30 379.40 +2.30 911 7,260 +449
Aug09 080826 370.50 377.40 370.50 377.40 +2.50 42 1,776 +26
Sep09 080826 370.00 373.00 366.90 369.40 +2.50 21 1,477 +19
Oct09 080826 354.40 357.70 354.40 357.70 +2.40 4 1,102 -7
Total Volume and Open Interest 44,510 169,959 -348
Soybean Oil(CBOT)
Sep08 080826 54.41 54.73 52.67 53.92 -0.60 14,630 18,948 -2,672
Oct08 080826 54.72 54.95 52.90 54.13 -0.64 6,789 29,448 +1,460
Dec08 080826 55.05 55.26 53.35 54.60 -0.65 31,206 138,851 +3,448
Jan09 080826 55.39 55.64 54.38 55.10 -0.66 3,241 18,552 +645
Mar09 080826 55.18 56.02 54.59 55.70 -0.66 1,072 15,467 +101
May09 080826 55.98 56.25 54.65 56.12 -0.66 450 8,693 +97
Jul09 080826 56.28 56.54 56.05 56.54 -0.66 652 10,217 +231
Aug09 080826 56.65 56.72 56.30 56.72 -0.66 42 1,208 +0
Sep09 080826 56.50 56.82 56.50 56.82 -0.66 114 815 +57
Oct09 080826 56.80 57.48 56.80 56.80 -0.68 114 928 +4
Total Volume and Open Interest 58,532 259,583 +3,416
Canola(WCE)
Nov08 080826 550.0 550.0 522.6 537.4 -12.9 8,701 53,854 +1,608
Jan09 080826 555.0 555.0 540.0 548.8 -13.2 339 16,357 +89
Mar09 080826 555.6 562.4 550.8 559.5 -13.0 161 3,765 +5
May09 080826 570.1 570.6 561.6 569.5 -13.0 9 2,050 +0
Jul09 080826 574.4 585.4 572.6 579.6 -13.2 23 1,897 -19
Total Volume and Open Interest 9,442 80,956 +1,778
Corn(CBOT)
Sep08 080826 581.00 583.25 568.25 575.25 -5.00 57,551 82,584 -12,281
Dec08 080826 600.50 603.00 588.00 594.00 -6.00 120,231 608,165 +5,573
Mar09 080826 619.50 622.25 609.00 613.50 -6.00 11,118 179,710 +1,310
May09 080826 632.00 632.00 621.50 626.00 -6.00 2,234 32,154 +8
Jul09 080826 640.75 641.50 631.25 636.00 -5.75 4,736 86,092 +190
Sep09 080826 642.50 642.50 633.00 635.50 -5.00 1,122 16,720 +108
Dec09 080826 636.75 640.25 625.50 631.00 -5.00 5,645 101,193 -265
Mar10 080826 641.00 641.00 641.00 641.00 -5.00 75 5,104 +5
May10 080826 649.25 650.50 645.50 645.50 -5.00 0 278 +0
Jul10 080826 653.75 654.00 648.00 649.00 -5.00 8 1,763 +8
Total Volume and Open Interest 202,895 1,141,365 -5,364
Wheat(CBOT)
Sep08 080826 840.00 844.75 810.50 830.50 -9.75 16,849 29,972 -6,797
Dec08 080826 865.25 869.25 835.00 854.50 -10.25 48,219 186,918 +1,624
Mar09 080826 888.50 893.00 859.00 878.25 -10.75 1,444 38,136 +164
May09 080826 907.00 907.00 882.75 893.25 -10.75 290 5,174 +122
Jul09 080826 913.50 914.00 884.00 901.00 -10.50 1,781 38,449 +214
Sep09 080826 907.00 923.75 907.00 913.00 -10.75 45 1,295 -4
Total Volume and Open Interest 70,289 322,134 -4,897
Wheat(KCBT)
Sep08 080826 877.00 881.25 849.50 865.75 -12.00 4,840 19,038 -2,787
Dec08 080826 900.50 903.00 869.50 888.00 -12.00 8,088 50,340 +32
Mar09 080826 922.25 922.75 898.25 908.00 -13.50 562 11,489 +305
May09 080826 912.00 920.75 907.50 919.00 -15.00 41 1,538 +16
Jul09 080826 926.00 926.00 906.00 918.00 -11.00 400 14,291 +85
Sep09 080826 916.00 926.00 913.25 926.00 -11.00 12 964 +0
Total Volume and Open Interest 14,068 100,736 -2,303
Wheat(MGE)
Sep08 080826 914.00 915.00 890.00 896.00 -18.00 2,003 5,484 -83
Dec08 080826 929.50 931.50 906.00 910.25 -19.00 3,395 22,879 -306
Mar09 080826 944.00 944.75 920.00 923.50 -20.50 379 6,411 +135
May09 080826 931.75 936.00 924.50 931.00 -15.00 64 2,112 +33
Jul09 080826 928.00 934.75 928.00 929.00 -16.00 27 517 -2
Total Volume and Open Interest 6,008 40,972 -141
Oats(CBOT)
Sep08 080826 365.00 365.00 347.50 355.00 -9.00 279 642 -85
Dec08 080826 380.75 382.75 365.50 373.00 -9.00 702 10,473 +1
Mar09 080826 398.50 398.50 385.00 391.00 -9.00 26 2,079 -1
May09 080826 409.00 409.00 397.25 402.00 -9.00 1 1,025 +0
Total Volume and Open Interest 1,025 14,709 -72
Rough Rice(CBOT)
Sep08 080826 18.30 18.47 18.05 18.47 +0.22 176 2,234 -24
Nov08 080826 18.58 18.73 18.23 18.69 +0.24 441 7,533 +36
Jan09 080826 18.65 19.00 18.60 18.98 +0.25 2 881 +0
Mar09 080826 19.24 19.24 19.01 19.24 +0.23 0 493 +0
Total Volume and Open Interest 619 11,635 +12
Live Cattle(CME)
Aug08 080826 102.150 102.150 101.500 101.700 -0.300 1,711 4,536 -1,213
Oct08 080826 105.800 106.285 104.750 105.750 -0.050 9,046 134,251 -1,264
Dec08 080826 107.300 107.430 106.135 107.230 -0.120 5,173 68,840 +700
Feb09 080826 107.350 107.550 106.285 107.300 -0.450 1,826 31,712 +497
Apr09 080826 108.200 108.500 107.600 108.480 -0.470 598 19,494 +256
Jun09 080826 105.500 105.950 104.950 105.885 -0.215 179 8,565 -8
Total Volume and Open Interest 18,543 270,715 -1,027
Feeder Cattle(CME)
Aug08 080826 113.000 113.150 112.850 113.035 -0.065 290 2,559 -265
Sep08 080826 112.800 113.885 111.500 112.150 -0.750 513 6,285 -157
Oct08 080826 112.750 113.900 110.500 111.600 -0.950 903 13,414 +122
Nov08 080826 112.285 112.650 111.000 111.100 -1.150 539 6,464 +131
Jan09 080826 112.400 112.400 111.100 111.250 -0.900 84 2,088 +1
Mar09 080826 112.100 112.100 111.350 111.600 -0.350 7 694 +0
Apr09 080826 112.000 112.000 111.700 111.700 -0.400 1 379 +1
Total Volume and Open Interest 2,341 32,367 -165
Lean Hogs(CME)
Oct08 080826 73.800 74.100 73.350 73.500 -0.500 7,518 79,540 -696
Dec08 080826 73.850 74.250 73.550 73.700 -0.550 4,876 73,960 +387
Feb09 080826 79.830 79.900 78.885 79.300 -0.750 790 29,927 +50
Apr09 080826 84.950 85.035 83.730 84.180 -1.220 338 21,951 -112
May09 080826 88.950 89.200 88.500 88.900 -0.950 8 973 +2
Jun09 080826 92.830 93.080 91.635 92.400 -1.200 239 15,567 -71
Jul09 080826 91.250 91.450 90.400 90.700 -1.250 34 1,303 -3
Aug09 080826 87.750 88.500 87.700 87.700 -0.900 18 863 -87
Total Volume and Open Interest 13,821 224,526 -1,405
Class III Milk(CME)
Aug08 080826 17.19 17.20 17.19 17.20 +0.01 2 4,633 +1
Sep08 080826 16.05 16.10 15.90 15.95 -0.20 141 5,724 +14
Oct08 080826 16.47 16.48 16.20 16.28 -0.27 112 4,592 +38
Nov08 080826 16.83 16.88 16.60 16.60 -0.28 59 3,970 +17
Dec08 080826 17.00 17.00 16.76 16.76 -0.24 43 4,191 +18
Total Volume and Open Interest 655 38,791 +173
Cocoa(ICE)
Sep08 080826 2874 2874 2874 2874 +37 32 51 -2
Dec08 080826 2864 2922 2850 2884 +16 3,171 77,413 +678
Mar09 080826 2871 2915 2850 2886 +15 202 26,270 +123
May09 080826 2876 2893 2864 2887 +19 18 9,755 -1
Jul09 080826 2892 2892 2892 2892 +18 6 4,383 +6
Sep09 080826 2891 2891 2891 2891 +18 1 2,006 +1
Dec09 080826 2898 2898 2898 2898 +18 42 6,628 +26
Total Volume and Open Interest 3,472 130,510 +831
Coffee "C"(ICE)
Sep08 080826 143.20 143.70 138.25 143.70 +4.60 415 790 -75
Dec08 080826 143.30 148.80 142.30 147.95 +4.65 3,585 99,416 +566
Mar09 080826 146.95 152.25 146.00 151.60 +4.65 297 15,416 +55
May09 080826 148.70 154.40 148.70 153.95 +4.65 25 4,875 -6
Jul09 080826 154.70 156.25 154.70 156.20 +4.70 5 1,658 -183
Sep09 080826 153.80 158.40 153.80 158.30 +4.65 31 1,503 +5
Total Volume and Open Interest 4,444 126,211 +371
Orange Juice(ICE)
Sep08 080826 108.00 117.60 107.00 112.30 +4.30 982 4,709 -761
Nov08 080826 108.50 118.60 108.10 113.45 +4.45 1,269 19,276 +538
Jan09 080826 112.00 122.00 112.00 116.95 +4.50 118 2,738 +8
Mar09 080826 115.75 125.20 115.75 120.35 +4.15 106 3,546 +95
May09 080826 121.15 125.00 121.15 123.70 +4.15 74 701 +68
Jul09 080826 122.55 122.55 122.55 122.55 unch 0 78 +0
Total Volume and Open Interest 2,549 31,070 -52
Sugar #11(ICE)
Oct08 080826 14.01 14.20 13.88 14.08 +0.09 20,899 316,797 -4,353
Mar09 080826 15.49 15.66 15.36 15.57 +0.08 10,464 188,891 +2,378
May09 080826 15.60 15.75 15.46 15.66 +0.10 1,721 85,772 -629
Jul09 080826 15.60 15.75 15.48 15.66 +0.12 1,540 83,961 +321
Oct09 080826 15.76 15.96 15.65 15.87 +0.15 2,066 64,175 +489
Total Volume and Open Interest 37,481 816,538 -1,497
London Cocoa(LCE)
Sep08 080826 1579 1616 1579 1612 +55 3,137 52,174 -2,913
Dec08 080826 1598 1634 1595 1630 +56 5,409 65,577 +2,296
Mar09 080826 1592 1636 1592 1631 +53 1,441 42,547 +322
May09 080826 1617 1629 1617 1629 +52 207 20,550 +136
Jul09 080826 1621 1628 1621 1628 +49 28 7,623 +25
Sep09 080826 1621 1624 1621 1624 +45 0 2,969 +0
Dec09 080826 1627 1627 1627 1627 +45 0 2,021 +0
Total Volume and Open Interest 11,394 198,335 +0
London Sugar(LCE)
Oct08 080826 402.60 414.90 401.30 412.50 +7.50 1,445 25,095 -72
Dec08 080826 408.10 417.90 406.50 415.10 +5.10 454 13,293 +248
Mar09 080826 422.60 430.00 420.70 428.10 +3.10 762 17,195 +608
May09 080826 425.60 430.00 425.20 430.00 +4.00 53 4,320 +27
Aug09 080826 426.70 430.60 426.70 430.50 +2.80 51 5,144 +45
Total Volume and Open Interest 2,815 68,789 +900
Cotton(ICE)
Oct08 080826 66.88 67.80 66.30 67.27 +0.36 161 4,208 -4
Dec08 080826 68.90 69.94 68.26 69.46 +0.34 7,909 157,956 +553
Mar09 080826 73.50 74.70 73.20 74.31 +0.28 1,184 34,301 +193
May09 080826 76.20 76.60 76.00 76.36 +0.27 410 3,475 +36
Jul09 080826 77.99 78.09 77.95 78.09 +0.24 397 6,608 +67
Oct09 080826 80.48 80.48 80.48 80.48 +0.24 0 116 +0
Total Volume and Open Interest 10,483 216,221 +970
Lumber(CME)
Sep08 080826 257.4 258.2 255.7 257.8 +1.9 725 2,095 -299
Nov08 080826 243.8 247.0 243.8 246.5 +3.4 838 8,460 -175
Jan09 080826 258.0 260.5 257.2 259.7 +1.2 57 2,218 -2
Mar09 080826 262.5 262.5 261.3 262.5 +0.3 16 415 +0
Total Volume and Open Interest 1,638 13,300 -476
Crude Oil(NYM)
Oct08 080826 115.50 117.89 112.36 116.27 +1.16 174,446 302,397 -6,784
Nov08 080826 115.81 118.39 112.95 116.70 +0.99 28,632 111,963 +3,376
Dec08 080826 116.60 118.90 113.60 117.14 +0.83 16,446 180,732 +2,309
Jan09 080826 117.09 118.95 114.25 117.52 +0.71 2,258 43,592 +42
Feb09 080826 117.50 119.65 114.68 117.83 +0.61 1,441 17,979 +94
Mar09 080826 115.28 120.08 115.28 118.08 +0.54 1,187 17,102 +74
Apr09 080826 119.20 119.20 117.90 118.26 +0.49 450 13,779 +61
May09 080826 117.70 118.36 117.70 118.36 +0.43 2,347 15,932 +1,413
Jun09 080826 119.77 119.77 118.00 118.39 +0.38 1,952 57,854 +579
Jul09 080826 118.40 118.40 118.40 118.40 +0.37 429 18,013 +60
Aug09 080826 118.42 118.42 118.42 118.42 +0.38 221 9,901 -50
Sep09 080826 118.42 118.42 118.42 118.42 +0.37 113 12,879 -7
Oct09 080826 118.41 118.41 118.41 118.41 +0.36 187 6,800 +26
Nov09 080826 118.39 118.39 118.39 118.39 +0.35 60 4,504 -10
Dec09 080826 115.90 120.02 115.90 118.36 +0.34 3,692 116,159 -286
Jan10 080826 118.30 118.30 118.30 118.30 +0.34 0 11,582 +0
Total Volume and Open Interest 236,807 1,195,913 +749
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 080826 115.425 117.875 112.300 116.275 +1.175 16,527 8,039 -1,501
Nov08 080826 116.000 118.250 113.000 116.700 +1.000 615 290 -77
Dec08 080826 116.700 118.775 113.850 117.150 +0.850 83 558 +24
Jan09 080826 117.525 117.525 117.525 117.525 +0.725 1 15 +1
Feb09 080826 117.825 117.825 117.825 117.825 +0.600 2 5 +2
Mar09 080826 118.075 118.075 118.075 118.075 +0.525 0 2 +0
Apr09 080826 118.250 118.250 118.250 118.250 +0.475      
May09 080826 118.350 118.350 118.350 118.350 +0.425      
Total Volume and Open Interest 17,229 8,999 -1,550
Heating Oil(NYM)
Sep08 080826 316.30 327.10 310.92 320.99 +5.85 17,249 22,427 -1,977
Oct08 080826 319.05 329.32 313.27 323.44 +5.54 24,355 52,114 +1,627
Nov08 080826 321.30 331.29 317.44 326.09 +4.84 5,515 25,843 +344
Dec08 080826 326.30 334.26 319.83 328.84 +4.54 6,122 22,792 +527
Jan09 080826 328.50 336.41 323.35 331.54 +4.24 3,277 17,171 +511
Feb09 080826 331.70 336.45 331.49 333.29 +4.04 730 6,929 +207
Mar09 080826 331.70 334.10 331.33 333.14 +3.69 791 8,318 -145
Apr09 080826 329.90 332.68 329.85 331.54 +3.29 835 4,008 +264
May09 080826 329.50 330.00 329.50 329.99 +2.94 924 2,965 +274
Jun09 080826 326.00 334.13 326.00 329.44 +2.69 1,830 22,820 +20
Jul09 080826 329.94 329.94 329.94 329.94 +2.59 19 2,704 -3
Aug09 080826 330.94 330.94 330.94 330.94 +2.44 0 1,823 +0
Total Volume and Open Interest 62,294 225,279 +1,443
Gasoline(NYMEX)
Sep08 080826 289.10 299.18 283.16 296.97 +8.74 21,993 29,534 -2,831
Oct08 080826 281.00 290.23 274.80 285.97 +5.28 28,573 75,257 +1,441
Nov08 080826 281.91 289.58 275.30 285.07 +3.93 4,725 29,826 +475
Dec08 080826 278.53 290.31 278.53 285.77 +3.33 2,821 31,033 -131
Jan09 080826 282.00 291.24 282.00 287.62 +2.88 380 12,747 +11
Feb09 080826 288.82 294.08 287.60 289.92 +2.53 393 6,339 +106
Mar09 080826 291.96 297.22 291.00 292.67 +2.33 724 3,605 +95
Apr09 080826 309.25 309.25 308.67 308.67 +2.28 346 8,914 -282
May09 080826 309.72 309.72 309.72 309.72 +2.23 76 4,660 -2
Jun09 080826 309.57 309.57 309.57 309.57 +2.08 26 5,054 +24
Total Volume and Open Interest 60,063 222,330 -1,096
e-miNY RBOB Gasoline(NYM)
Sep08 080826 296.97 296.97 296.97 296.97 +8.74      
Oct08 080826 285.97 285.97 285.97 285.97 +5.28      
Nov08 080826 285.07 285.07 285.07 285.07 +3.93      
Dec08 080826 285.77 285.77 285.77 285.77 +3.33      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080826 7.889 8.379 7.888 8.278 +0.453 80,772 28,331 -8,633
Oct08 080826 8.003 8.489 8.000 8.387 +0.449 43,383 140,310 +5,056
Nov08 080826 8.401 8.805 8.401 8.737 +0.402 10,287 81,134 +28
Dec08 080826 8.804 9.155 8.800 9.102 +0.374 10,714 56,242 +5,426
Jan09 080826 9.047 9.392 9.047 9.332 +0.364 9,462 70,390 +1,306
Feb09 080826 9.065 9.406 9.065 9.352 +0.354 2,120 23,052 +70
Mar09 080826 8.900 9.250 8.900 9.185 +0.337 5,390 64,211 -370
Apr09 080826 8.730 8.936 8.730 8.815 +0.230 2,977 65,318 -19
May09 080826 8.840 8.880 8.754 8.813 +0.225 1,091 43,350 +340
Jun09 080826 8.910 8.936 8.850 8.906 +0.223 206 17,846 +39
Jul09 080826 9.026 9.037 8.931 9.013 +0.218 327 16,527 -3
Aug09 080826 9.130 9.150 9.030 9.088 +0.218 301 17,324 +38
Sep09 080826 9.140 9.140 9.075 9.118 +0.216 226 14,526 +90
Oct09 080826 9.251 9.251 9.150 9.198 +0.214 800 31,278 -173
Nov09 080826 9.490 9.498 9.410 9.483 +0.199 128 16,063 +24
Dec09 080826 9.830 9.837 9.760 9.823 +0.189 134 25,283 +15
Total Volume and Open Interest 171,369 922,018 +3,386
Brent Crude Oil(ICE)
Oct08 080826 114.45 116.52 111.65 114.63 +0.60 98,392 92,679 +297
Nov08 080826 115.87 117.92 113.01 116.01 +0.63 34,691 104,616 -527
Dec08 080826 117.00 118.96 114.22 117.17 +0.62 32,087 76,717 +1,031
Jan09 080826 116.84 119.82 115.31 118.09 +0.59 10,402 29,207 +205
Feb09 080826 118.67 120.57 116.64 118.84 +0.54 4,955 22,924 -383
Mar09 080826 117.34 121.10 117.21 119.38 +0.51 3,047 14,553 -440
Apr09 080826 117.73 121.35 117.61 119.75 +0.49 1,941 17,029 -195
May09 080826 117.99 121.66 117.87 120.00 +0.48 1,378 13,751 -187
Jun09 080826 119.85 121.80 117.73 120.15 +0.48 2,924 29,548 -504
Jul09 080826 120.25 120.35 120.25 120.35 +0.50 700 8,465 -87
Aug09 080826 120.45 120.45 120.45 120.45 +0.50 69 4,298 -1
Sep09 080826 120.53 120.53 120.53 120.53 +0.57 237 5,859 -56
Oct09 080826 120.49 120.49 120.49 120.49 +0.52 105 2,935 -31
Nov09 080826 120.47 120.47 120.47 120.47 +0.49 680 4,844 -198
Total Volume and Open Interest 199,668 537,861 -1,733
Gas Oil(ICE)
Sep08 080826 1027.50 1050.25 1008.50 1034.75 +14.00 37,619 62,213 +3,801
Oct08 080826 1035.25 1058.00 1016.25 1043.00 +14.00 28,078 62,812 +2,482
Nov08 080826 1038.50 1064.50 1024.00 1050.50 +12.75 8,833 25,999 +849
Dec08 080826 1055.50 1072.25 1032.25 1057.75 +11.75 8,819 46,594 +229
Jan09 080826 1053.50 1078.75 1042.25 1065.50 +10.75 5,320 34,164 -1,345
Feb09 080826 1059.25 1083.25 1049.75 1072.25 +10.25 3,437 12,352 -270
Mar09 080826 1054.00 1089.25 1054.00 1076.00 +9.75 1,896 11,401 -178
Apr09 080826 1057.50 1089.75 1055.75 1077.00 +9.25 664 5,959 -8
May09 080826 1057.75 1089.75 1057.75 1077.75 +9.50 422 8,751 -14
Jun09 080826 1058.50 1090.50 1058.50 1078.75 +9.50 1,848 25,470 +179
Total Volume and Open Interest 103,958 340,123 -9,931
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080826 2.360 2.360 2.348 2.348 -0.001 8 120 +24
Oct08 080826 2.295 2.305 2.295 2.305 +0.010 23 246 +9
Nov08 080826 2.290 2.295 2.290 2.295 -0.006 19 238 +2
Dec08 080826 2.290 2.300 2.290 2.290 -0.010 12 179 -7
Jan09 080826 2.290 2.300 2.290 2.290 -0.025 2 140 -16
Feb09 080826 2.300 2.300 2.290 2.290 -0.010 4 114 +3
Mar09 080826 2.300 2.300 2.290 2.290 -0.010 4 147 -3
Total Volume and Open Interest 79 2,447 +18
WTI Crude Oil(ICE)
Oct08 080826 115.38 117.88 112.46 116.27 +1.16 85,522 77,397 -5,219
Nov08 080826 115.93 118.36 113.09 116.70 +0.99 19,374 36,212 +1,194
Dec08 080826 116.56 118.82 113.73 117.14 +0.83 19,417 88,250 -722
Jan09 080826 116.65 119.14 114.25 117.52 +0.71 3,156 13,324 -60
Feb09 080826 116.41 117.92 114.65 117.83 +0.61 1,805 8,411 -95
Mar09 080826 115.28 118.08 115.19 118.08 +0.54 681 6,657 +26
Apr09 080826 118.26 118.26 118.26 118.26 +0.49 282 8,109 -70
May09 080826 117.40 118.36 117.40 118.36 +0.43 22 5,090 -2
Jun09 080826 119.00 120.25 118.00 118.39 +0.38 643 24,256 -189
Jul09 080826 118.40 118.40 118.40 118.40 +0.37 0 2,228 +0
Aug09 080826 118.42 118.42 118.42 118.42 +0.38 0 1,931 +0
Sep09 080826 118.42 118.42 118.42 118.42 +0.37 0 5,507 +0
Oct09 080826 118.41 118.41 118.41 118.41 +0.36 0 1,306 +0
Nov09 080826 118.39 118.39 118.39 118.39 +0.35 0 4,516 +0
Dec09 080826 116.72 119.75 116.23 118.36 +0.34 4,727 70,976 -690
Jan10 080826 118.30 118.30 118.30 118.30 +0.34 0 5,208 +0
Total Volume and Open Interest 137,588 474,134 -6,944
US Dollar Index(ICE)
Sep08 080826 77.010 77.710 77.010 77.345 +0.440 4,625 41,313 -122
Dec08 080826 77.380 78.150 77.380 77.790 +0.450 310 2,283 +28
Mar09 080826 78.180 78.180 78.180 78.180 +0.440 0 100 +0
Total Volume and Open Interest 4,935 43,747 -94
Australian Dollar(CME)
Sep08 080826 86.16 86.23 84.73 85.37 -0.78 32,252 76,836 -1,171
Dec08 080826 85.31 85.32 83.88 84.50 -0.75 106 2,007 -23
Mar09 080826 83.66 84.45 83.26 83.70 -0.75 0 390 +0
Total Volume and Open Interest 32,358 79,255 -1,194
British Pound(CME)
Sep08 080826 185.01 185.06 183.03 183.61 -1.34 59,511 109,941 -2,206
Dec08 080826 183.72 183.81 181.88 182.43 -1.33 343 2,627 -58
Mar09 080826 181.30 182.63 181.01 181.30 -1.33 3 1,100 +0
Total Volume and Open Interest 59,857 114,542 -2,264
Canadian Dollar(CME)
Sep08 080826 95.13 96.02 94.65 95.33 +0.15 32,124 102,317 +256
Dec08 080826 95.04 95.92 94.58 95.25 +0.15 558 9,027 +276
Mar09 080826 95.39 95.86 94.77 95.23 +0.14 0 1,574 +0
Jun09 080826 95.38 95.80 94.90 95.25 +0.15 0 1,302 +0
Total Volume and Open Interest 32,713 116,456 +532
Japanese Yen(CME)
Sep08 080826 91.57 91.73 91.06 91.32 -0.29 103,657 182,309 -3,526
Dec08 080826 92.18 92.21 91.57 91.82 -0.29 726 23,237 +39
Mar09 080826 92.38 92.67 92.38 92.38 -0.29 0 548 +0
Total Volume and Open Interest 104,383 209,501 -3,487
Swiss Franc(CME)
Sep08 080826 91.29 91.31 90.21 90.94 -0.35 37,887 61,212 -2,399
Dec08 080826 91.17 91.36 90.30 91.01 -0.35 55 1,910 +10
Mar09 080826 91.12 91.47 90.65 91.12 -0.35 250 265 -250
Total Volume and Open Interest 38,442 63,683 -2,389
EuroFX(CME)
Sep08 080826 147.38 147.45 145.56 146.34 -1.07 140,897 151,246 -371
Dec08 080826 146.50 146.72 144.88 145.64 -1.06 617 6,052 -79
Mar09 080826 144.98 146.04 144.51 144.98 -1.06 2 674 +0
Total Volume and Open Interest 141,516 158,458 -450
Mexican Peso(CME)
Sep08 080826 983.0 983.0 977.5 980.8 -2.2 15,855 90,988 +202
Oct08 080826 974.0 976.2 974.0 974.0 -2.2      
Total Volume and Open Interest 15,970 108,153 +111
Brazilian Real(CME)
Sep08 080826 612.20 612.20 611.40 612.10 -0.10 1,101 2,090 -791
Oct08 080826 607.40 607.50 607.40 607.40 -0.10      
Nov08 080826 602.30 602.40 602.30 602.30 -0.10      
Dec08 080826 594.50 597.70 594.50 597.70 -0.10 884 1,520 +877
Total Volume and Open Interest 1,986 4,156 +86
30-Year T-Bonds(CBOT)
Sep08 080826 118~220 118~270 118~090 118~200 +0~020 315,884 658,952 -35,942
Dec08 080826 117~260 117~310 117~130 117~240 +0~020 119,031 264,895 +85,846
Mar09 080826 116~200 116~240 116~200 116~240 +0~040 6 30 +1
Total Volume and Open Interest 434,921 923,894 +49,905
10-Year T-Notes(CBOT)
Sep08 080826 116~280 117~005 116~165 116~250 -0~010 910,191 1,375,738 -52,215
Dec08 080826 115~200 115~260 115~100 115~180 -0~005 268,733 427,382 +146,148
Mar09 080826 114~180 114~185 114~180 114~180 -0~005      
Total Volume and Open Interest 1,178,924 1,803,120 +93,933
5-Year T-Notes(CBOT)
Sep08 080826 112~056 112~062 112~049 112~061 -0~005 640,030 0 +0
Dec08 080826 111~121 111~121 111~106 111~116 -0~004 274,360 0 +0
Mar09 080826 111~102 111~107 111~102 111~102 -0~005      
Total Volume and Open Interest 1,109,677 1,614,805 -7,998
2 Year T-Notes(CBOT)
Sep08 080826 106~057 106~065 106~045 106~053 -0~004 258,432 673,169 -59,053
Dec08 080826 106~009 106~015 105~127 106~007 -0~002 105,250 277,367 +61,754
Mar09 080826 106~007 106~009 106~007 106~007 -0~002      
Total Volume and Open Interest 363,682 950,536 +2,701
Eurodollars(CME)
Sep08 080826 97.175 97.183 97.170 97.175 unch 66,661 1,429,645 -5,907
Dec08 080826 97.000 97.025 96.980 97.000 -0.005 154,983 1,701,743 -2,333
Mar09 080826 97.010 97.055 96.990 97.015 -0.005 216,924 1,438,382 +19,588
Jun09 080826 96.880 96.930 96.865 96.895 +0.005 205,014 1,218,823 +5,524
Sep09 080826 96.665 96.720 96.650 96.700 +0.025 185,766 999,490 -4,215
Dec09 080826 96.380 96.430 96.355 96.420 +0.035 127,917 822,162 +2,511
Mar10 080826 96.155 96.215 96.130 96.205 +0.040 91,751 570,371 -2,005
Jun10 080826 95.945 96.000 95.915 95.985 +0.040 70,511 306,644 -761
Sep10 080826 95.775 95.820 95.735 95.805 +0.035 34,364 218,625 -293
Dec10 080826 95.630 95.670 95.585 95.655 +0.035 28,674 196,649 +1,092
Mar11 080826 95.550 95.585 95.510 95.575 +0.030 22,670 160,822 -713
Jun11 080826 95.485 95.515 95.440 95.505 +0.025 18,345 142,904 +1,268
Sep11 080826 95.445 95.460 95.390 95.455 +0.025 10,656 111,084 +1,232
Dec11 080826 95.400 95.405 95.345 95.400 +0.025 9,140 97,912 +1,881
Mar12 080826 95.380 95.380 95.315 95.370 +0.025 5,689 103,400 -849
Jun12 080826 95.315 95.325 95.265 95.320 +0.025 4,154 76,803 +129
Sep12 080826 95.235 95.285 95.220 95.275 +0.025 2,483 60,139 -272
Dec12 080826 95.205 95.235 95.170 95.225 +0.025 2,648 77,019 -302
Total Volume and Open Interest 1,265,346 9,933,769 +16,935
30 Day Federal Funds(CBOT)
Aug08 080826 97.988 97.993 97.985 97.990 +0.002 3,707 110,151 +1,490
Sep08 080826 97.985 97.990 97.985 97.985 unch 1,149 72,168 -60
Oct08 080826 97.975 97.980 97.970 97.975 unch 2,827 113,147 -251
Nov08 080826 97.950 97.955 97.945 97.950 unch 5,123 141,612 +347
Dec08 080826 97.950 97.955 97.940 97.945 unch 4,261 72,212 +736
Jan09 080826 97.925 97.930 97.910 97.920 unch 5,826 37,470 +154
Total Volume and Open Interest 25,810 598,688 +2,971
30 Day Fed Funds(e-CBOT)
Aug08 080826 97.988 97.993 97.985 97.990 +0.005 3,707 110,384 +1,723
Sep08 080826 97.985 97.990 97.985 97.985 unch 1,126 72,168 -60
Oct08 080826 97.975 97.980 97.970 97.975 unch 2,696 113,192 -202
Nov08 080826 97.950 97.955 97.945 97.950 -0.005 4,946 141,655 +391
Dec08 080826 97.950 97.955 97.940 97.945 -0.005 4,230 72,295 +829
Jan09 080826 97.925 97.930 97.910 97.920 +0.005 5,826 37,470 +154
Total Volume and Open Interest 25,448 592,217 -2,105
3-Mth Euro-Yen(CME)
Sep08 080826 99.160 99.160 99.155 99.155 -0.005 0 8,702 -53
Dec08 080826 99.210 99.210 99.210 99.210 -0.005 0 3,123 +0
Mar09 080826 99.240 99.240 99.240 99.240 -0.005 0 1,903 -67
Jun09 080826 99.220 99.220 99.220 99.220 -0.005 0 486 +0
Sep09 080826 99.165 99.165 99.165 99.165 -0.005 0 510 +0
Dec09 080826 99.100 99.100 99.100 99.100 -0.005 0 1 +0
Mar10 080826 98.990 98.990 98.990 98.990 -0.005      
Jun10 080826 98.940 98.940 98.940 98.940 -0.005      
Sep10 080826 98.910 98.910 98.910 98.910 +0.005      
Dec10 080826 99.005 99.005 99.005 99.005 +0.005      
Total Volume and Open Interest 0 14,725 -120
3-Mth Euro-Yen(SGX)
Sep08 080826 99.16 99.16 99.16 99.16 +0.01 597 23,118 -79
Dec08 080826 99.22 99.22 99.21 99.21 +0.00 437 17,106 -30
Mar09 080826 99.28 99.28 99.25 99.25 +0.00 271 10,827 -117
Jun09 080826 99.26 99.26 99.24 99.24 +0.00 116 5,442 +7
Sep09 080826 99.20 99.20 99.18 99.18 +0.00 0 1,896 +0
Dec09 080826 99.11 99.12 99.11 99.11 +0.00 0 525 +0
Mar10 080826 99.00 99.00 99.00 99.00 +0.00 0 450 +0
Jun10 080826 98.96 98.96 98.96 98.96 +0.01 0 450 +0
Total Volume and Open Interest 1,421 63,976 -219
Japanese Gov't Bonds(SGX)
Sep08 080826 138.25 138.80 138.15 138.78 +0.53 4,018 23,022 +2,250
Dec08 080826 138.00 138.65 137.92 138.65 +0.53 84 0 +0
Mar09 080826 138.65 138.65 138.65 138.65 +0.53      
Total Volume and Open Interest 4,018 23,022 +2,250
Euro-Bund(EUREX)
Sep08 080826 114.60 114.96 114.46 114.65 +0.01 358,473 1,239,723 +18,715
Dec08 080826 114.32 114.62 114.19 114.34 +0.01 5,081 34,156 +750
Mar09 080826 114.55 114.55 114.55 114.55 +0.01      
Total Volume and Open Interest 363,554 1,273,879 +19,465
Euro-Bobl(EUREX)
Sep08 080826 108.62 109.03 108.55 108.78 +0.09 242,874 1,011,024 +2,797
Dec08 080826 108.79 109.22 108.76 108.96 +0.09 3,264 27,414 +1,871
Mar09 080826 108.78 108.78 108.78 108.78 +0.09      
Total Volume and Open Interest 246,138 1,038,438 +4,668
3-Mth Euribor(EUREX)
Sep08 080826 95.025 95.025 95.015 95.015 unch 286 26,783 -122
Dec08 080826 94.960 94.970 94.955 94.955 unch 600 11,193 -183
Mar09 080826 95.265 95.320 95.265 95.305 +0.030 369 2,606 -183
Total Volume and Open Interest 2,102 47,815 -543
Long Gilt(LIFFE)
Sep08 080826 109~22 110~00 109~17 109~26 +0~27 81,761 349,077 +641
Dec08 080826 111~17 112~01 111~15 111~26 +1~01 7,464 5,466 +4,983
Total Volume and Open Interest 89,225 354,543 +5,624
3-Mth Short Sterling(LIFFE)
Sep08 080826 94.25 94.25 94.22 94.24 +0.00 22,014 400,518 +2,256
Dec08 080826 94.29 94.32 94.25 94.26 unch 19,063 480,140 -5,819
Mar09 080826 94.80 94.85 94.78 94.82 +0.09 32,344 511,235 -1,353
Jun09 080826 94.99 95.04 94.94 95.02 +0.10 33,209 399,527 +1,627
Sep09 080826 94.99 95.08 94.99 95.07 +0.11 26,743 259,770 +1,053
Dec09 080826 94.90 95.00 94.89 94.98 +0.11 17,837 239,056 +3,210
Total Volume and Open Interest 162,724 2,600,468 +2,002
3-Mth Euribor(LIFFE)
Sep08 080826 95.020 95.025 95.010 95.015 unch 22,947 682,955 -6,722
Dec08 080826 94.950 94.980 94.945 94.955 unch 36,862 636,231 -7,562
Mar09 080826 95.275 95.335 95.260 95.305 +0.030 53,576 521,176 -7,694
Total Volume and Open Interest 266,074 3,536,642 -35,336
3-Mth Aus T-Bills(SFE)
Sep08 080826 92.82 92.88 92.81 92.86 +0.04 13,815 446,245 +4,872
Dec08 080826 93.10 93.16 93.10 93.14 +0.04 24,441 408,168 +8,934
Mar09 080826 93.30 93.38 93.29 93.33 +0.04 17,943 184,567 -613
Jun09 080826 93.39 93.47 93.38 93.42 +0.05 7,880 135,806 +2,393
Sep09 080826 93.41 93.50 93.41 93.46 +0.05 5,653 71,314 +443
Dec09 080826 93.42 93.51 93.42 93.48 +0.06 3,972 50,409 -874
Mar10 080826 93.47 93.51 93.47 93.49 +0.07 1,461 21,819 +308
Jun10 080826 93.47 93.50 93.46 93.49 +0.07 1,265 12,969 +78
Sep10 080826 93.49 93.49 93.49 93.49 +0.08 0 3,099 +0
Dec10 080826 93.47 93.47 93.47 93.47 +0.08 75 1,923 +0
Total Volume and Open Interest 76,505 1,337,702 +15,541
10-Year Aus T-Bonds(SFE)
Sep08 080826 94.24 94.32 94.24 94.28 +0.04 27,794 483,709 +14,491
Dec08 080826 94.32 94.32 94.29 94.29 +0.04 5,228 4,171 +4,154
Total Volume and Open Interest 33,022 487,880 +18,645
3-Year Aus T-Bonds(SFE)
Sep08 080826 94.33 94.43 94.32 94.39 +0.06 74,263 753,282 +36,912
Dec08 080826 94.46 94.46 94.46 94.46 +0.06 13 13 +13
Total Volume and Open Interest 74,276 753,295 +36,925
Gold(CMX)
Aug08 080826 826.0 826.0 822.2 822.2 +2.4 44 129 -21
Oct08 080826 824.0 831.9 808.1 824.2 +2.5 3,614 31,503 -638
Dec08 080826 827.3 836.0 812.0 828.1 +2.4 79,936 227,465 -355
Feb09 080826 827.7 838.4 816.5 832.5 +2.5 155 24,194 +90
Apr09 080826 836.5 836.5 836.5 836.5 +2.5 16 15,851 -7
Jun09 080826 835.0 845.5 825.6 840.6 +2.5 199 21,667 +97
Aug09 080826 844.8 844.8 844.8 844.8 +2.4 120 12,077 -13
Oct09 080826 849.3 849.3 849.1 849.1 +2.3 250 2,900 +250
Dec09 080826 853.3 859.1 838.0 853.6 +2.3 472 13,646 -68
Feb10 080826 858.4 858.4 858.4 858.4 +2.3 0 402 +0
Apr10 080826 863.2 863.2 863.2 863.2 +2.3 0 35 +0
Jun10 080826 868.5 868.5 868.5 868.5 +2.3 3 3,440 +3
Total Volume and Open Interest 85,449 376,132 -713
Silver(CMX)
Sep08 080826 1347.0 1372.5 1296.0 1357.5 +20.5 23,753 28,627 -3,889
Dec08 080826 1358.5 1383.0 1306.5 1367.8 +19.9 11,214 60,452 +2,820
Mar09 080826 1373.5 1386.0 1333.0 1379.1 +19.8 150 9,137 -74
May09 080826 1340.0 1386.5 1340.0 1386.5 +19.8 6 5,188 +5
Jul09 080826 1383.5 1404.0 1346.0 1394.0 +19.9 32 6,362 -20
Sep09 080826 1408.0 1408.0 1399.0 1400.9 +19.9 0 1,694 +0
Dec09 080826 1394.0 1424.0 1394.0 1411.9 +19.9 37 7,472 -3
Total Volume and Open Interest 35,244 127,523 -1,162
Platinum(NYMEX)
Oct08 080826 1433.0 1452.9 1411.1 1421.1 -13.9 547 11,414 -233
Jan09 080826 1430.0 1444.0 1429.3 1429.3 -13.9 13 957 +9
Apr09 080826 1443.0 1443.0 1443.0 1443.0 -13.9 0 6 +0
Total Volume and Open Interest 560 12,377 -224
Palladium(NYMEX)
Sep08 080826 286.50 294.00 283.05 285.70 -0.30 708 5,979 -352
Dec08 080826 288.45 296.95 285.60 288.30 +0.05 778 7,713 +625
Mar09 080826 293.00 293.00 291.00 291.30 +0.05 0 62 +0
Total Volume and Open Interest 1,486 13,754 +273
Copper(CMX)
Sep08 080826 350.00 351.15 339.55 343.85 -4.30 7,722 19,581 -2,020
Dec08 080826 348.50 349.50 338.05 341.65 -4.80 6,309 47,977 +1,702
Mar09 080826 344.60 344.60 336.95 340.05 -4.55 616 10,058 -116
May09 080826 338.25 338.55 338.10 338.55 -4.40 80 1,540 -10
Jul09 080826 337.05 337.05 337.05 337.05 -4.20 37 831 +2
Total Volume and Open Interest 15,252 89,573 -439
DJIA Index(CBOT)
Sep08 080826 11393 11437 11340 11412 +28 5,122 34,077 +1,983
Dec08 080826 11427 11427 11350 11407 +27 650 4,510 +2,075
Mar09 080826 11422 11422 11394 11422 +28 0 3 +0
Jun09 080826 11437 11437 11409 11437 +28      
Total Volume and Open Interest 5,772 38,590 +4,058
E-mini DJIA Index(CBOT)
Sep08 080826 11386 11436 11340 11412 +28 197,177 115,302 +499
Dec08 080826 11391 11429 11339 11407 +27 483 843 +91
Mar09 080826 11422 11422 11422 11422 +28 22 33 +1
Jun09 080826 11437 11437 11437 11437 +28      
Total Volume and Open Interest 197,682 116,178 +591
S & P 500(CME)
Sep08 080826 1266.80 1275.50 1262.80 1271.70 +5.30 26,665 516,193 -881
Dec08 080826 1265.40 1275.80 1264.80 1273.20 +5.40 3,163 46,659 +2,660
Mar09 080826 1275.30 1277.90 1266.90 1275.30 +5.40 667 1,454 +305
Jun09 080826 1278.40 1281.00 1270.00 1278.40 +5.40 457 1,350 +431
Total Volume and Open Interest 30,952 565,678 +2,515
S & P 500 E-Mini(Globex)
Sep08 080826 1266.75 1275.75 1262.50 1271.75 +5.25 1,639,629 2,373,007 +12,298
Dec08 080826 1269.25 1277.00 1264.00 1273.25 +5.50 3,919 80,274 +1,265
Total Volume and Open Interest 1,643,614 2,458,343 +13,563
NASDAQ 100(CME)
Sep08 080826 1895.50 1904.00 1877.00 1891.50 -3.50 3,917 30,280 -610
Dec08 080826 1899.00 1900.50 1885.50 1899.50 -3.50 12 150 +2
Mar09 080826 1907.00 1907.00 1904.50 1907.00 -3.50 0 13 +0
Total Volume and Open Interest 3,929 30,448 -608
NASDAQ 100 E-Mini(Globex)
Sep08 080826 1894.80 1903.80 1876.50 1891.50 -3.50 351,009 319,603 -18,137
Dec08 080826 1905.30 1911.30 1885.00 1899.50 -3.50 257 5,144 +24
Total Volume and Open Interest 351,266 324,749 -18,113
S & P Midcap 400(CME)
Sep08 080826 799.50 803.80 795.50 803.80 +4.00 599 6,121 +399
Dec08 080826 805.20 805.20 803.20 805.20 +4.00 0 19 +0
Mar09 080826 812.50 812.50 810.50 812.50 +4.00      
Total Volume and Open Interest 599 6,140 +399
Russell 2000 E-Mini(Globex)
Sep08 080826 721.50 727.00 715.50 723.90 +2.20 164,164 574,682 +2,212
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 080826 12825 12850 12755 12825 +140 8,176 79,056 +9
Dec08 080826 12855 12855 12835 12855 +140 1 15 +1
Total Volume and Open Interest 8,177 79,071 +10
Nikkei 225(SGX)
Sep08 080826 12685 12810 12655 12785 -80 58,671 233,868 +1,019
Dec08 080826 12650 12750 12610 12725 -95 337 1,304 +79
Mar09 080826 12735 12735 12735 12735 -95      
Total Volume and Open Interest 59,008 235,431 +1,098
CAC 40(EURONEXT)
Sep08 080826 4341.5 4391.5 4300.0 4374.5 +14.5 54,979 466,745 -3,876
Oct08 080826 4357.5 4394.0 4319.0 4387.5 +14.5 53 170 +32
Nov08 080826 4350.0 4392.5 4350.0 4392.5 +14.5 0 3 +0
Total Volume and Open Interest 55,036 468,426 -3,843
Hang Seng Index(HKFE)
Aug08 080826 20801 21188 20750 21086 -104 104,801 90,436 -14,757
Sep08 080826 20750 21111 20675 21013 -104 29,448 22,732 +18,044
Total Volume and Open Interest 134,401 113,739 +3,327
DAX(EUREX)
Sep08 080826 6302.5 6391.0 6255.5 6374.5 +55.5 89,674 235,708 +238
Dec08 080826 6366.0 6456.5 6328.0 6445.5 +55.5 1,059 15,773 -108
Mar09 080826 6440.0 6533.0 6401.0 6519.5 +55.5 445 5,931 +143
Total Volume and Open Interest 91,178 257,412 +273
FT-SE 100(EURONEXT)
Sep08 080826 5450.00 5507.50 5378.50 5494.00 -20.00 101,600 522,651 +8,933
Dec08 080826 5478.00 5530.00 5414.00 5527.50 -20.50 200 14,125 +140
Mar09 080826 5456.00 5534.00 5456.00 5529.50 -18.50 0 4,130 +0
Total Volume and Open Interest 101,800 540,906 +9,073
SPI 200(SFE)
Sep08 080826 4999.0 5010.0 4872.0 4986.0 -15.0 32,429 302,406 +17,540
Dec08 080826 5012.0 5029.0 4935.0 5029.0 -15.0 299 3,068 +292
Mar09 080826 4942.0 5030.0 4942.0 5030.0 -14.0 26 1,156 -1
Total Volume and Open Interest 32,763 307,749 +17,832
GSCI(CME)
Sep08 080826 712.50 723.00 712.00 716.50 +5.30 215 13,941 +99
Oct08 080826 723.00 729.00 716.90 723.00 +6.00      
Nov08 080826 728.00 733.00 721.90 728.00 +6.00      
Total Volume and Open Interest 215 13,941 +99
Reuters CCI(ICE)
Nov08 080826 531.80 533.50 529.20 533.50 +3.50 18 907 +2
Jan09 080826 536.70 540.50 536.70 540.50 +3.50 4 404 +1
Feb09 080826 540.50 540.50 540.50 540.50 +3.50 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!!!