Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 27, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080827 1337.75 1364.50 1325.75 1348.00 +10.50 9,004 15,187 -3,730
Nov08 080827 1347.00 1371.00 1327.50 1348.00 +3.50 83,088 237,451 -3,529
Jan09 080827 1365.00 1388.25 1345.75 1365.00 +3.00 5,637 51,580 +563
Mar09 080827 1384.25 1400.50 1360.00 1377.00 +1.25 1,789 17,041 +379
May09 080827 1400.50 1405.00 1370.00 1382.50 -0.25 569 13,242 -33
Jul09 080827 1392.00 1414.50 1380.00 1390.50 -1.50 1,342 13,633 +348
Aug09 080827 1385.00 1386.00 1385.00 1385.00 -1.00 0 221 +0
Sep09 080827 1354.25 1367.00 1350.00 1358.00 -9.00 26 192 +13
Nov09 080827 1333.00 1353.00 1305.00 1320.50 -12.00 3,313 27,514 +73
Jan10 080827 1325.00 1335.00 1325.00 1325.00 -10.00      
Mar10 080827 1328.00 1340.00 1328.00 1328.00 -12.00 0 4 +0
May10 080827 1325.00 1335.00 1325.00 1325.00 -10.00      
Jul10 080827 1336.00 1342.00 1336.00 1336.00 -6.00 0 8 +0
Total Volume and Open Interest 104,836 382,481 -5,948
Soybean Meal(CBOT)
Sep08 080827 368.00 373.50 361.00 368.00 +0.80 14,076 20,840 -3,633
Oct08 080827 364.70 370.70 358.90 363.60 -0.90 8,296 30,097 +1,945
Dec08 080827 368.30 373.50 360.40 365.00 -2.20 22,901 72,049 +2,218
Jan09 080827 369.80 376.00 363.50 367.70 -2.20 1,647 10,334 +277
Mar09 080827 378.90 380.50 368.70 371.50 -2.90 776 12,030 +85
May09 080827 376.40 380.00 371.00 373.20 -3.20 195 7,498 -18
Jul09 080827 379.50 383.60 372.00 376.00 -3.40 331 7,344 +84
Aug09 080827 374.00 381.50 373.00 373.70 -3.70 7 1,778 +2
Sep09 080827 368.40 374.00 363.90 364.70 -4.70 12 1,481 +4
Oct09 080827 357.00 357.00 348.50 348.50 -9.20 1 1,101 -1
Total Volume and Open Interest 48,290 170,926 +967
Soybean Oil(CBOT)
Sep08 080827 53.92 54.86 53.64 54.22 +0.30 11,269 16,183 -2,765
Oct08 080827 54.01 55.08 53.88 54.43 +0.30 9,270 30,864 +1,416
Dec08 080827 54.54 55.55 54.32 54.93 +0.33 31,287 139,419 +568
Jan09 080827 55.38 55.93 54.82 55.43 +0.33 2,205 18,868 +316
Mar09 080827 56.31 56.51 55.44 56.03 +0.33 691 15,485 +18
May09 080827 56.75 56.80 55.98 56.45 +0.33 222 8,724 +31
Jul09 080827 57.22 57.29 56.35 56.87 +0.33 588 10,409 +192
Aug09 080827 56.80 57.05 56.60 57.05 +0.33 30 1,231 +23
Sep09 080827 56.72 57.15 56.72 57.15 +0.33 6 821 +6
Oct09 080827 56.58 57.13 56.51 57.10 +0.30 0 928 +0
Total Volume and Open Interest 55,862 259,461 -122
Canola(WCE)
Nov08 080827 542.0 559.8 537.0 545.9 +8.5 7,638 52,611 -1,243
Jan09 080827 561.2 561.2 550.1 557.5 +8.7 517 16,426 +69
Mar09 080827 567.6 568.5 561.2 568.5 +9.0 277 3,711 -54
May09 080827 578.5 579.2 572.1 579.2 +9.7 269 2,094 +44
Jul09 080827 589.0 589.5 582.0 588.9 +9.3 353 1,973 +76
Total Volume and Open Interest 9,421 80,155 -801
Corn(CBOT)
Sep08 080827 575.00 585.25 567.25 577.50 +2.25 77,554 71,591 -10,993
Dec08 080827 595.00 604.50 585.75 596.00 +2.00 136,798 605,193 -2,972
Mar09 080827 613.00 623.00 605.00 615.00 +1.50 9,845 180,178 +468
May09 080827 630.75 634.75 617.75 627.75 +1.75 2,309 32,297 +143
Jul09 080827 638.50 644.75 628.50 637.75 +1.75 7,161 85,712 -380
Sep09 080827 642.50 642.50 629.50 636.00 +0.50 466 16,754 +34
Dec09 080827 631.00 640.00 623.50 632.00 +1.00 6,157 101,093 -100
Mar10 080827 642.00 642.00 641.00 642.00 +1.00 3 5,103 -1
May10 080827 646.00 646.00 645.50 646.00 +0.50 2 278 +0
Jul10 080827 650.50 650.50 645.00 649.00 unch 11 1,759 -4
Total Volume and Open Interest 240,446 1,127,517 -13,848
Wheat(CBOT)
Sep08 080827 831.25 839.50 797.25 802.75 -27.75 22,769 26,980 -2,992
Dec08 080827 854.50 865.00 820.00 825.75 -28.75 58,394 192,533 +5,615
Mar09 080827 877.75 886.75 845.00 849.25 -29.00 2,480 38,364 +228
May09 080827 894.00 898.00 859.50 864.00 -29.25 272 5,180 +6
Jul09 080827 900.25 910.00 869.00 873.50 -27.50 1,164 38,517 +68
Sep09 080827 906.25 913.00 885.25 886.50 -26.50 9 1,300 +5
Total Volume and Open Interest 85,612 324,919 +2,785
Wheat(KCBT)
Sep08 080827 864.50 874.50 833.75 840.00 -25.75 10,691 14,832 -4,206
Dec08 080827 888.50 895.00 856.50 863.00 -25.00 11,608 51,460 +1,120
Mar09 080827 909.75 913.00 879.00 884.00 -24.00 324 11,590 +101
May09 080827 923.00 923.00 889.25 895.00 -24.00 29 1,544 +6
Jul09 080827 918.00 923.00 891.00 896.00 -22.00 392 14,216 -75
Sep09 080827 906.00 906.00 897.50 902.00 -24.00 28 964 +0
Total Volume and Open Interest 23,091 97,654 -3,082
Wheat(MGE)
Sep08 080827 899.00 903.00 872.00 876.00 -20.00 5,939 5,473 -11
Dec08 080827 911.00 918.00 880.00 888.50 -21.75 3,729 22,641 -238
Mar09 080827 925.25 933.00 898.75 902.00 -21.50 956 6,686 +275
May09 080827 931.50 934.00 902.25 908.00 -23.00 34 2,061 -51
Jul09 080827 916.00 916.75 906.00 906.00 -23.00 31 512 -5
Total Volume and Open Interest 10,791 40,977 +5
Oats(CBOT)
Sep08 080827 360.00 360.00 346.75 350.50 -4.50 274 561 -81
Dec08 080827 371.00 381.50 365.75 368.50 -4.50 1,489 10,353 -120
Mar09 080827 396.50 400.00 381.00 386.00 -5.00 58 2,114 +35
May09 080827 401.00 402.00 398.00 398.00 -4.00 23 1,033 +8
Total Volume and Open Interest 1,945 14,601 -108
Rough Rice(CBOT)
Sep08 080827 18.51 18.72 18.34 18.34 -0.13 477 2,148 -86
Nov08 080827 18.72 18.98 18.55 18.55 -0.14 666 7,624 +91
Jan09 080827 19.00 19.22 18.83 18.83 -0.15 90 880 -1
Mar09 080827 19.20 19.30 19.11 19.11 -0.13 31 513 +20
Total Volume and Open Interest 1,280 11,662 +27
Live Cattle(CME)
Aug08 080827 101.900 102.135 100.500 100.635 -1.065 1,350 3,508 -1,028
Oct08 080827 105.750 105.800 103.535 103.785 -1.965 11,210 133,556 -695
Dec08 080827 106.700 107.080 105.150 105.230 -2.000 4,912 69,825 +985
Feb09 080827 107.000 107.150 105.430 105.730 -1.570 1,997 32,552 +840
Apr09 080827 108.300 108.300 106.480 106.830 -1.650 1,550 19,954 +460
Jun09 080827 104.850 105.400 103.800 104.000 -1.885 121 8,597 +32
Total Volume and Open Interest 21,198 271,356 +641
Feeder Cattle(CME)
Aug08 080827 112.900 113.100 112.650 112.950 -0.085 638 2,504 -55
Sep08 080827 112.150 112.350 110.800 111.230 -0.920 813 6,179 -106
Oct08 080827 111.250 111.400 109.800 110.430 -1.170 1,588 13,901 +487
Nov08 080827 110.850 111.450 109.300 110.000 -1.100 652 6,699 +235
Jan09 080827 110.135 111.100 109.285 109.850 -1.400 106 2,069 -19
Mar09 080827 111.350 111.350 109.800 109.850 -1.750 36 692 -2
Apr09 080827 111.700 111.700 109.800 109.800 -1.900 2 379 +0
Total Volume and Open Interest 3,868 32,905 +538
Lean Hogs(CME)
Oct08 080827 71.700 71.950 70.500 70.500 -3.000 7,539 79,350 -190
Dec08 080827 71.900 72.000 70.700 70.700 -3.000 5,019 74,241 +281
Feb09 080827 78.800 79.000 76.300 76.300 -3.000 1,234 29,788 -139
Apr09 080827 83.330 83.385 81.180 81.180 -3.000 809 22,301 +350
May09 080827 87.550 88.035 85.900 85.900 -3.000 40 985 +12
Jun09 080827 91.650 92.000 89.400 89.400 -3.000 499 15,620 +53
Jul09 080827 89.550 89.550 87.700 87.700 -3.000 40 1,321 +18
Aug09 080827 87.050 87.050 84.900 85.150 -2.550 43 900 +37
Total Volume and Open Interest 15,236 224,926 +400
Class III Milk(CME)
Aug08 080827 17.20 17.20 17.20 17.20 unch 3 4,641 +8
Sep08 080827 15.98 16.10 15.95 15.98 +0.03 194 5,720 -4
Oct08 080827 16.32 16.43 16.22 16.34 +0.06 194 4,635 +43
Nov08 080827 16.61 16.73 16.58 16.65 +0.05 86 4,005 +35
Dec08 080827 16.78 16.90 16.76 16.84 +0.08 143 4,233 +42
Total Volume and Open Interest 1,306 39,238 +447
Cocoa(ICE)
Sep08 080827 2977 2977 2945 2976 +102 0 41 -10
Dec08 080827 2904 2986 2900 2966 +82 4,943 77,857 +444
Mar09 080827 2914 2980 2914 2960 +74 623 26,481 +211
May09 080827 2969 2969 2922 2953 +66 22 9,762 +7
Jul09 080827 2974 2974 2920 2950 +58 3 4,383 +0
Sep09 080827 2973 2973 2922 2949 +58 1 2,007 +1
Dec09 080827 2968 2981 2941 2959 +61 1 6,629 +1
Total Volume and Open Interest 5,593 131,164 +654
Coffee "C"(ICE)
Sep08 080827 145.30 147.85 143.20 143.80 +0.10 166 601 -189
Dec08 080827 148.15 152.25 147.55 148.10 +0.15 13,648 99,764 +348
Mar09 080827 151.60 155.70 151.50 151.75 +0.15 611 15,611 +195
May09 080827 154.00 158.00 154.00 154.10 +0.15 214 4,771 -104
Jul09 080827 158.00 160.00 156.15 156.30 +0.10 26 1,659 +1
Sep09 080827 159.70 162.00 158.25 158.45 +0.15 47 1,483 -20
Total Volume and Open Interest 14,786 126,493 +282
Orange Juice(ICE)
Sep08 080827 111.00 112.50 109.55 110.75 -1.55 1,501 3,545 -1,164
Nov08 080827 114.00 114.95 111.50 112.40 -1.05 3,061 19,641 +365
Jan09 080827 117.00 117.25 115.70 115.85 -1.10 185 2,685 -53
Mar09 080827 121.30 121.30 119.20 119.50 -0.85 228 3,647 +101
May09 080827 124.00 124.00 122.85 122.85 -0.85 71 764 +63
Jul09 080827 126.70 126.70 126.70 126.70 +4.15 0 78 +0
Total Volume and Open Interest 5,046 30,382 -688
Sugar #11(ICE)
Oct08 080827 14.17 14.43 13.41 13.59 -0.49 32,514 312,021 -4,776
Mar09 080827 15.65 15.85 14.94 15.11 -0.46 18,754 195,217 +6,326
May09 080827 15.70 15.95 15.07 15.24 -0.42 4,953 85,882 +110
Jul09 080827 15.74 15.90 15.07 15.22 -0.44 3,303 84,405 +444
Oct09 080827 15.94 16.08 15.28 15.43 -0.44 4,717 66,257 +2,082
Total Volume and Open Interest 67,223 821,181 +4,643
London Cocoa(LCE)
Sep08 080827 1617 1654 1617 1647 +35 1,806 51,333 -841
Dec08 080827 1637 1672 1635 1666 +36 6,012 66,959 +1,382
Mar09 080827 1638 1670 1638 1664 +33 1,626 42,506 -41
May09 080827 1668 1668 1646 1661 +32 12 20,512 -38
Jul09 080827 1655 1662 1643 1662 +34 3 7,623 +0
Sep09 080827 1660 1664 1646 1662 +38 16 2,985 +16
Dec09 080827 1665 1665 1665 1665 +38 0 2,021 +0
Total Volume and Open Interest 18,330 200,075 +1,740
London Sugar(LCE)
Oct08 080827 414.00 425.00 412.10 414.50 +2.00 3,990 24,787 -308
Dec08 080827 415.70 423.20 409.90 411.20 -3.90 1,438 13,888 +595
Mar09 080827 428.50 434.70 421.90 423.20 -4.90 468 17,338 +143
May09 080827 430.50 436.00 425.20 425.20 -4.80 65 4,347 +27
Aug09 080827 431.70 435.40 426.70 426.70 -3.80 40 5,149 +5
Total Volume and Open Interest 6,066 69,288 +499
Cotton(ICE)
Oct08 080827 67.90 69.00 67.90 68.45 +1.18 77 4,200 -8
Dec08 080827 69.51 71.18 69.51 70.63 +1.17 6,726 156,860 -1,096
Mar09 080827 74.51 75.88 74.51 75.37 +1.06 942 34,325 +24
May09 080827 77.25 77.64 76.90 77.36 +1.00 55 3,487 +12
Jul09 080827 78.35 79.66 78.35 79.26 +1.17 185 6,760 +152
Oct09 080827 81.65 81.65 81.65 81.65 +1.17 0 116 +0
Total Volume and Open Interest 8,148 215,217 -1,004
Lumber(CME)
Sep08 080827 258.5 258.5 255.7 257.0 -0.8 255 1,877 -218
Nov08 080827 246.0 248.2 244.5 248.1 +1.6 546 8,608 +148
Jan09 080827 258.5 260.4 258.0 260.3 +0.6 141 2,230 +12
Mar09 080827 262.6 263.4 261.1 261.7 -0.8 3 413 -2
Total Volume and Open Interest 948 13,238 -62
Crude Oil(NYM)
Oct08 080827 116.04 119.63 115.64 118.15 +1.88 311,866 296,541 -5,856
Nov08 080827 116.62 119.89 116.30 118.44 +1.74 82,107 110,266 -1,697
Dec08 080827 117.05 120.23 116.70 118.79 +1.65 51,359 179,367 -1,365
Jan09 080827 117.82 120.38 117.68 119.08 +1.56 9,856 42,385 -1,207
Feb09 080827 118.14 120.20 117.94 119.32 +1.49 3,290 17,869 -110
Mar09 080827 119.20 120.60 118.49 119.52 +1.44 2,787 17,326 +224
Apr09 080827 119.10 119.67 119.10 119.67 +1.41 1,166 14,224 +445
May09 080827 119.79 119.79 119.79 119.79 +1.43 570 15,906 -26
Jun09 080827 119.50 120.20 119.38 119.84 +1.45 1,502 57,946 +92
Jul09 080827 119.87 119.87 119.87 119.87 +1.47 281 18,145 +132
Aug09 080827 119.89 119.89 119.89 119.89 +1.47 60 9,915 +14
Sep09 080827 119.90 119.90 119.90 119.90 +1.48 179 12,901 +22
Oct09 080827 118.90 119.90 118.90 119.90 +1.49 90 6,881 +81
Nov09 080827 119.89 119.89 119.89 119.89 +1.50 233 4,518 +14
Dec09 080827 119.35 120.92 118.74 119.86 +1.50 9,869 116,771 +612
Jan10 080827 119.80 119.80 119.80 119.80 +1.50 0 11,582 +0
Total Volume and Open Interest 479,135 1,187,623 -8,290
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 080827 116.075 119.575 115.750 118.150 +1.875 28,711 7,923 -116
Nov08 080827 116.800 119.850 116.800 118.450 +1.750 1,148 585 +295
Dec08 080827 117.350 120.000 117.350 118.800 +1.650 220 615 +57
Jan09 080827 119.075 119.075 119.075 119.075 +1.550 0 15 +0
Feb09 080827 119.325 119.325 119.325 119.325 +1.500 0 5 +0
Mar09 080827 119.525 119.525 119.525 119.525 +1.450 0 2 +0
Apr09 080827 119.675 119.675 119.675 119.675 +1.425      
May09 080827 119.800 119.800 119.800 119.800 +1.450      
Total Volume and Open Interest 30,079 9,235 +236
Heating Oil(NYM)
Sep08 080827 321.00 332.25 320.10 326.17 +5.18 25,946 15,340 -7,087
Oct08 080827 323.35 334.07 322.45 328.15 +4.71 40,615 54,602 +2,488
Nov08 080827 325.95 336.20 325.95 330.45 +4.36 9,445 25,498 -345
Dec08 080827 328.50 338.31 328.50 332.95 +4.11 7,195 23,325 +533
Jan09 080827 331.00 340.49 331.00 335.35 +3.81 2,987 17,632 +461
Feb09 080827 333.00 341.22 333.00 336.90 +3.61 758 7,254 +325
Mar09 080827 338.00 339.69 334.79 336.40 +3.26 745 8,356 +38
Apr09 080827 337.63 339.11 334.51 334.75 +3.21 606 4,030 +22
May09 080827 336.83 336.83 331.59 333.15 +3.16 512 3,259 +294
Jun09 080827 333.44 335.60 332.00 332.60 +3.16 1,459 22,337 -483
Jul09 080827 334.93 335.10 330.10 333.15 +3.21 8 2,704 +0
Aug09 080827 337.35 337.35 330.19 334.10 +3.16 5 1,820 -3
Total Volume and Open Interest 91,408 221,001 -4,278
Gasoline(NYMEX)
Sep08 080827 297.10 310.61 297.05 306.72 +9.75 36,200 19,333 -10,201
Oct08 080827 285.46 297.08 284.85 291.72 +5.75 48,724 80,683 +5,426
Nov08 080827 285.53 293.00 285.53 288.47 +3.40 17,470 29,821 -5
Dec08 080827 287.31 293.27 286.81 288.47 +2.70 11,932 32,336 +1,303
Jan09 080827 291.70 293.70 288.55 290.07 +2.45 2,430 12,991 +244
Feb09 080827 293.90 295.90 292.22 292.22 +2.30 1,380 6,492 +153
Mar09 080827 296.70 298.80 294.87 294.87 +2.20 1,611 3,890 +285
Apr09 080827 310.52 310.52 310.52 310.52 +1.85 896 8,921 +7
May09 080827 311.00 314.75 311.00 311.47 +1.75 615 4,530 -130
Jun09 080827 311.32 311.32 311.32 311.32 +1.75 702 5,273 +219
Total Volume and Open Interest 122,868 220,044 -2,286
e-miNY RBOB Gasoline(NYM)
Sep08 080827 306.72 306.72 306.72 306.72 +9.75      
Oct08 080827 291.72 291.72 291.72 291.72 +5.75      
Nov08 080827 288.47 288.47 288.47 288.47 +3.40      
Dec08 080827 288.47 288.47 288.47 288.47 +2.70      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080827 8.295 8.777 8.276 8.394 +0.116 99,523 12,189 -16,142
Oct08 080827 8.402 8.880 8.391 8.608 +0.221 72,809 138,641 -1,669
Nov08 080827 8.757 9.200 8.737 8.965 +0.228 16,914 82,518 +1,384
Dec08 080827 9.133 9.525 9.100 9.328 +0.226 9,381 57,216 +974
Jan09 080827 9.340 9.743 9.334 9.543 +0.211 10,044 71,573 +1,183
Feb09 080827 9.350 9.755 9.350 9.558 +0.206 1,669 23,157 +105
Mar09 080827 9.186 9.565 9.185 9.378 +0.193 9,047 65,007 +796
Apr09 080827 8.815 9.074 8.815 8.933 +0.118 7,849 64,418 -900
May09 080827 8.815 9.065 8.815 8.930 +0.117 2,511 44,699 +1,349
Jun09 080827 9.100 9.100 8.915 9.020 +0.114 231 17,844 -2
Jul09 080827 9.200 9.240 9.030 9.125 +0.112 341 16,544 +17
Aug09 080827 9.245 9.320 9.082 9.197 +0.109 215 17,378 +54
Sep09 080827 9.307 9.320 9.130 9.225 +0.107 1,096 15,499 +973
Oct09 080827 9.360 9.400 9.179 9.303 +0.105 1,274 31,148 -130
Nov09 080827 9.650 9.690 9.488 9.583 +0.100 189 16,139 +76
Dec09 080827 9.895 10.000 9.830 9.918 +0.095 554 25,309 +26
Total Volume and Open Interest 235,749 910,513 -11,505
Brent Crude Oil(ICE)
Oct08 080827 114.32 117.25 114.32 116.22 +1.59 49,993 98,404 +5,725
Nov08 080827 116.05 118.63 116.05 117.59 +1.58 20,917 104,795 +179
Dec08 080827 117.36 119.74 117.23 118.73 +1.56 10,048 79,910 +3,193
Jan09 080827 118.60 120.31 118.28 119.63 +1.54 2,520 29,608 +401
Feb09 080827 118.86 120.62 118.86 120.31 +1.47 1,632 22,832 -92
Mar09 080827 119.39 121.15 119.39 120.79 +1.41 727 14,484 -69
Apr09 080827 119.77 121.44 119.77 121.13 +1.38 406 16,804 -225
May09 080827 120.04 121.70 120.04 121.38 +1.38 187 13,801 +50
Jun09 080827 120.24 122.05 120.24 121.56 +1.41 189 29,245 -303
Jul09 080827 121.75 121.75 121.75 121.75 +1.40 15 8,669 +204
Aug09 080827 121.98 121.98 121.89 121.89 +1.44 0 4,373 +75
Sep09 080827 121.96 121.96 121.96 121.96 +1.43 0 5,988 +129
Oct09 080827 121.96 121.96 121.96 121.96 +1.47 0 2,935 +0
Nov09 080827 121.96 121.96 121.96 121.96 +1.49 0 4,864 +20
Total Volume and Open Interest 86,980 547,113 +9,252
Gas Oil(ICE)
Sep08 080827 1032.25 1056.25 1032.25 1041.50 +6.75 33,752 58,618 -3,595
Oct08 080827 1040.00 1063.75 1040.00 1049.00 +6.00 29,277 60,736 -2,076
Nov08 080827 1052.75 1069.25 1049.75 1055.75 +5.25 9,329 26,073 +74
Dec08 080827 1059.50 1076.00 1057.00 1062.25 +4.50 13,877 44,368 -2,226
Jan09 080827 1069.75 1080.25 1064.25 1070.00 +4.50 1,920 34,116 -48
Feb09 080827 1069.75 1084.75 1069.75 1075.75 +3.50 488 11,917 -435
Mar09 080827 1073.00 1087.50 1073.00 1079.00 +3.00 115 11,422 +21
Apr09 080827 1076.00 1087.75 1075.75 1079.50 +2.50 0 6,112 +153
May09 080827 1076.50 1088.25 1075.75 1079.75 +2.00 0 8,769 +18
Jun09 080827 1077.75 1089.25 1076.25 1080.00 +1.25 381 25,634 +164
Total Volume and Open Interest 38,815 336,801 -3,322
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080827 2.340 2.354 2.325 2.354 +0.006 31 101 -19
Oct08 080827 2.305 2.305 2.305 2.305 unch 3 253 +7
Nov08 080827 2.300 2.320 2.300 2.303 +0.008 5 240 +2
Dec08 080827 2.300 2.320 2.300 2.301 +0.011 15 183 +4
Jan09 080827 2.300 2.300 2.300 2.300 +0.010 15 150 +10
Feb09 080827 2.310 2.310 2.310 2.310 +0.020 10 113 -1
Mar09 080827 2.310 2.310 2.310 2.310 +0.020 10 151 +4
Total Volume and Open Interest 99 2,465 +18
WTI Crude Oil(ICE)
Oct08 080827 116.12 119.60 116.10 118.15 +1.88 42,053 81,202 +3,805
Nov08 080827 117.03 119.88 116.92 118.44 +1.74 13,541 37,472 +1,260
Dec08 080827 117.73 120.09 117.34 118.79 +1.65 6,238 91,381 +3,131
Jan09 080827 118.22 120.21 118.22 119.08 +1.56 1,008 14,152 +828
Feb09 080827 119.10 119.90 118.86 119.32 +1.49 284 8,521 +110
Mar09 080827 119.58 120.11 119.52 119.52 +1.44 441 7,031 +374
Apr09 080827 119.67 119.67 119.67 119.67 +1.41 368 8,126 +17
May09 080827 119.79 119.79 119.79 119.79 +1.43 35 5,095 +5
Jun09 080827 120.14 120.65 118.80 119.84 +1.45 264 24,206 -50
Jul09 080827 119.87 119.87 119.87 119.87 +1.47 0 2,228 +0
Aug09 080827 119.89 119.89 119.89 119.89 +1.47 0 1,931 +0
Sep09 080827 119.90 119.90 119.90 119.90 +1.48 1 5,507 +0
Oct09 080827 119.90 119.90 119.90 119.90 +1.49 0 1,306 +0
Nov09 080827 119.89 119.89 119.89 119.89 +1.50 0 4,516 +0
Dec09 080827 119.40 120.95 118.48 119.86 +1.50 1,762 72,830 +1,854
Jan10 080827 119.80 119.80 119.80 119.80 +1.50 0 5,208 +0
Total Volume and Open Interest 67,120 484,584 +10,450
US Dollar Index(ICE)
Sep08 080827 77.385 77.385 76.795 77.195 -0.150 5,116 41,204 -109
Dec08 080827 77.550 77.830 77.250 77.655 -0.135 509 2,368 +85
Mar09 080827 78.055 78.055 78.055 78.055 -0.125 0 100 +0
Total Volume and Open Interest 5,625 43,723 -24
Australian Dollar(CME)
Sep08 080827 85.24 86.16 85.13 85.53 +0.16 59,982 75,950 -886
Dec08 080827 84.43 85.28 84.27 84.66 +0.16 1,066 2,118 +111
Mar09 080827 84.40 84.40 83.66 83.86 +0.16 2 389 -1
Total Volume and Open Interest 61,050 78,479 -776
British Pound(CME)
Sep08 080827 183.58 184.64 182.59 183.01 -0.60 78,894 110,503 +562
Dec08 080827 182.55 183.44 181.46 181.84 -0.59 319 2,697 +70
Mar09 080827 180.40 181.99 180.40 180.72 -0.58 0 1,100 +0
Total Volume and Open Interest 79,213 115,174 +632
Canadian Dollar(CME)
Sep08 080827 95.34 95.87 95.24 95.39 +0.06 62,072 101,811 -506
Dec08 080827 95.24 95.78 95.12 95.32 +0.07 950 9,305 +278
Mar09 080827 95.50 95.76 95.23 95.30 +0.07 112 1,535 -39
Jun09 080827 95.35 95.57 95.25 95.35 +0.10 26 1,327 +25
Total Volume and Open Interest 63,208 116,253 -203
Japanese Yen(CME)
Sep08 080827 91.30 92.09 91.09 91.30 -0.02 105,688 181,867 -442
Dec08 080827 91.86 92.57 91.59 91.79 -0.03 475 23,316 +79
Mar09 080827 92.34 92.86 92.15 92.34 -0.04 0 548 +0
Total Volume and Open Interest 106,163 209,138 -363
Swiss Franc(CME)
Sep08 080827 90.93 91.63 90.72 91.06 +0.12 68,294 63,404 +2,192
Dec08 080827 91.11 91.69 90.81 91.13 +0.12 267 1,945 +35
Mar09 080827 91.24 91.65 91.12 91.24 +0.12 0 265 +0
Total Volume and Open Interest 68,561 65,910 +2,227
EuroFX(CME)
Sep08 080827 146.31 147.64 146.18 146.95 +0.61 272,695 147,109 -4,137
Dec08 080827 145.55 146.90 145.51 146.25 +0.61 2,558 6,225 +173
Mar09 080827 145.67 146.00 144.98 145.59 +0.61 0 624 -50
Total Volume and Open Interest 275,253 154,444 -4,014
Mexican Peso(CME)
Sep08 080827 981.5 984.8 981.2 983.2 +2.5 16,583 89,976 -1,012
Oct08 080827 976.5 976.5 974.0 976.5 +2.5      
Total Volume and Open Interest 16,591 107,142 -1,011
Brazilian Real(CME)
Sep08 080827 614.05 616.40 614.05 616.10 +4.00 25 1,977 -113
Oct08 080827 611.40 611.40 607.40 611.40 +4.00      
Nov08 080827 606.40 606.40 602.30 606.40 +4.10      
Dec08 080827 601.80 601.80 597.70 601.80 +4.10 183 1,678 +158
Total Volume and Open Interest 208 4,201 +45
30-Year T-Bonds(CBOT)
Sep08 080827 118~230 118~290 117~290 118~260 +0~060 351,483 535,902 -123,050
Dec08 080827 117~280 118~010 117~020 117~300 +0~060 207,245 386,751 +121,856
Mar09 080827 116~170 116~310 116~140 116~310 +0~070 3 30 +0
Total Volume and Open Interest 558,731 922,700 -1,194
10-Year T-Notes(CBOT)
Sep08 080827 116~260 117~035 116~095 116~315 +0~065 975,012 1,089,639 -286,099
Dec08 080827 115~190 115~295 115~025 115~255 +0~075 472,974 690,363 +262,981
Mar09 080827 114~255 114~255 114~180 114~255 +0~075      
Total Volume and Open Interest 1,447,986 1,780,002 -23,118
5-Year T-Notes(CBOT)
Sep08 080827 112~041 112~077 112~017 112~072 +0~011 814,059 0 +0
Dec08 080827 111~117 112~012 111~117 112~008 +0~020 449,546 0 +0
Mar09 080827 111~113 111~113 111~102 111~113 +0~011      
Total Volume and Open Interest 1,507,026 1,727,507 +112,702
2 Year T-Notes(CBOT)
Sep08 080827 106~057 106~071 106~038 106~066 +0~013 387,064 543,913 -129,256
Dec08 080827 106~012 106~033 105~125 106~029 +0~022 233,490 420,670 +143,303
Mar09 080827 106~029 106~029 106~007 106~029 +0~022      
Total Volume and Open Interest 620,554 964,583 +14,047
Eurodollars(CME)
Sep08 080827 97.177 97.180 97.173 97.177 +0.002 95,068 1,429,308 -337
Dec08 080827 97.010 97.050 96.965 97.040 +0.040 174,870 1,694,543 -7,200
Mar09 080827 97.030 97.100 96.950 97.090 +0.075 216,544 1,435,738 -2,644
Jun09 080827 96.905 96.990 96.825 96.975 +0.080 227,977 1,212,544 -6,279
Sep09 080827 96.705 96.790 96.630 96.770 +0.070 251,849 999,899 +409
Dec09 080827 96.425 96.505 96.350 96.480 +0.060 147,970 830,339 +8,177
Mar10 080827 96.210 96.280 96.135 96.260 +0.055 113,620 573,478 +3,107
Jun10 080827 95.995 96.055 95.920 96.040 +0.055 77,767 306,091 -553
Sep10 080827 95.815 95.870 95.745 95.855 +0.050 37,614 224,918 +6,293
Dec10 080827 95.665 95.710 95.595 95.695 +0.040 23,001 198,454 +1,805
Mar11 080827 95.570 95.625 95.515 95.610 +0.035 20,903 163,332 +2,510
Jun11 080827 95.505 95.545 95.445 95.535 +0.030 14,682 144,833 +1,929
Sep11 080827 95.455 95.490 95.390 95.485 +0.030 6,222 112,280 +1,196
Dec11 080827 95.390 95.440 95.335 95.430 +0.030 4,176 98,457 +545
Mar12 080827 95.360 95.405 95.310 95.400 +0.030 5,307 103,229 -171
Jun12 080827 95.335 95.355 95.260 95.355 +0.035 2,899 76,829 +26
Sep12 080827 95.235 95.315 95.235 95.310 +0.035 4,991 60,656 +517
Dec12 080827 95.245 95.260 95.185 95.260 +0.035 6,462 77,313 +294
Total Volume and Open Interest 1,461,173 9,943,484 +9,715
30 Day Federal Funds(CBOT)
Aug08 080827 97.995 97.995 97.988 97.990 unch 1,732 109,645 -506
Sep08 080827 97.990 97.990 97.980 97.985 unch 920 71,887 -281
Oct08 080827 97.980 97.980 97.970 97.975 unch 1,685 112,644 -503
Nov08 080827 97.950 97.955 97.940 97.950 unch 4,099 142,369 +757
Dec08 080827 97.950 97.955 97.930 97.945 unch 4,322 73,132 +920
Jan09 080827 97.915 97.930 97.900 97.925 +0.005 3,191 38,435 +965
Total Volume and Open Interest 18,210 600,653 +1,965
30 Day Fed Funds(e-CBOT)
Aug08 080827 97.995 97.995 97.988 97.990 unch 1,732 109,878 -506
Sep08 080827 97.990 97.990 97.980 97.985 unch 920 71,887 -281
Oct08 080827 97.980 97.980 97.970 97.975 unch 1,685 112,762 -430
Nov08 080827 97.950 97.955 97.940 97.950 unch 3,981 142,369 +714
Dec08 080827 97.950 97.955 97.930 97.945 unch 4,195 73,198 +903
Jan09 080827 97.915 97.930 97.900 97.925 +0.005 3,191 38,435 +965
Total Volume and Open Interest 17,965 596,192 +3,975
3-Mth Euro-Yen(CME)
Sep08 080827 99.155 99.155 99.155 99.155 unch 1,300 9,213 +511
Dec08 080827 99.195 99.195 99.195 99.195 -0.015 0 3,123 +0
Mar09 080827 99.230 99.230 99.230 99.230 -0.010 0 1,903 +0
Jun09 080827 99.210 99.210 99.210 99.210 -0.010 0 486 +0
Sep09 080827 99.155 99.155 99.155 99.155 -0.010 0 510 +0
Dec09 080827 99.085 99.085 99.085 99.085 -0.015 0 1 +0
Mar10 080827 98.975 98.975 98.975 98.975 -0.015      
Jun10 080827 98.925 98.925 98.925 98.925 -0.015      
Sep10 080827 98.900 98.900 98.900 98.900 -0.010      
Dec10 080827 98.995 98.995 98.995 98.995 -0.010      
Total Volume and Open Interest 1,300 15,236 +511
3-Mth Euro-Yen(SGX)
Sep08 080827 99.15 99.16 99.15 99.16 unch 579 23,191 +73
Dec08 080827 99.21 99.21 99.20 99.21 -0.01 389 17,181 +75
Mar09 080827 99.28 99.28 99.25 99.25 -0.01 30 10,824 -3
Jun09 080827 99.25 99.25 99.22 99.22 -0.01 25 5,427 -15
Sep09 080827 99.17 99.19 99.17 99.17 -0.01 2 1,898 +2
Dec09 080827 99.11 99.11 99.09 99.11 -0.01 0 525 +0
Mar10 080827 99.00 99.00 99.00 99.00 -0.01 0 450 +0
Jun10 080827 98.94 98.94 98.94 98.94 -0.01 0 450 +0
Total Volume and Open Interest 1,025 64,108 +132
Japanese Gov't Bonds(SGX)
Sep08 080827 138.65 138.70 138.02 138.29 -0.49 1,747 23,649 +627
Dec08 080827 137.88 138.16 137.87 138.16 -0.49 84 83 +83
Mar09 080827 138.16 138.16 138.16 138.16 -0.49      
Total Volume and Open Interest 1,831 23,732 +710
Euro-Bund(EUREX)
Sep08 080827 114.77 114.87 113.93 114.11 -0.54 744,617 1,180,711 -59,012
Dec08 080827 114.50 114.54 113.64 113.82 -0.52 26,291 47,166 +13,010
Mar09 080827 114.16 114.16 114.16 114.16 -0.39 250 0 +0
Total Volume and Open Interest 771,158 1,227,877 -46,002
Euro-Bobl(EUREX)
Sep08 080827 108.79 108.95 108.25 108.34 -0.44 516,227 982,411 -28,613
Dec08 080827 108.95 109.10 108.45 108.53 -0.43 12,841 34,721 +7,307
Mar09 080827 108.34 108.34 108.34 108.34 -0.44      
Total Volume and Open Interest 529,068 1,017,132 -21,306
3-Mth Euribor(EUREX)
Sep08 080827 95.020 95.025 95.015 95.015 unch 1,197 27,150 +367
Dec08 080827 94.955 94.960 94.930 94.930 -0.025 666 10,971 -222
Mar09 080827 95.300 95.315 95.220 95.220 -0.085 192 2,621 +15
Total Volume and Open Interest 2,371 47,740 -75
Long Gilt(LIFFE)
Sep08 080827 109~27 109~29 109~06 109~12 -0~13 324,722 201,042 -148,035
Dec08 080827 111~30 112~04 111~17 111~24 -0~02 218,702 161,533 +156,067
Total Volume and Open Interest 543,424 362,575 +8,032
3-Mth Short Sterling(LIFFE)
Sep08 080827 94.24 94.24 94.23 94.24 +0.00 26,063 402,836 +2,318
Dec08 080827 94.26 94.26 94.09 94.25 -0.01 52,602 478,546 -1,594
Mar09 080827 94.83 94.85 94.67 94.79 -0.03 52,483 515,819 +4,584
Jun09 080827 95.02 95.04 94.86 94.99 -0.03 44,722 400,339 +812
Sep09 080827 95.07 95.09 94.99 95.04 -0.02 32,437 261,823 +2,053
Dec09 080827 94.98 95.01 94.90 94.96 -0.02 23,867 242,062 +3,006
Total Volume and Open Interest 256,970 2,614,727 +14,259
3-Mth Euribor(LIFFE)
Sep08 080827 95.020 95.025 95.010 95.015 unch 41,757 684,999 +2,044
Dec08 080827 94.955 94.965 94.920 94.930 -0.025 130,785 689,831 +53,600
Mar09 080827 95.310 95.340 95.200 95.220 -0.085 125,321 518,458 -2,718
Total Volume and Open Interest 768,936 3,622,301 +85,659
3-Mth Aus T-Bills(SFE)
Sep08 080827 92.86 92.87 92.83 92.85 -0.01 10,373 445,536 -709
Dec08 080827 93.13 93.18 93.11 93.15 +0.01 12,412 405,419 -2,749
Mar09 080827 93.32 93.38 93.31 93.35 +0.02 10,979 183,713 -854
Jun09 080827 93.42 93.48 93.40 93.45 +0.03 5,692 133,706 -2,100
Sep09 080827 93.47 93.52 93.45 93.50 +0.04 3,522 70,041 -1,273
Dec09 080827 93.48 93.54 93.48 93.51 +0.03 2,991 49,871 -538
Mar10 080827 93.51 93.56 93.51 93.53 +0.04 1,206 21,781 -38
Jun10 080827 93.50 93.55 93.50 93.53 +0.04 767 12,790 -179
Sep10 080827 93.52 93.52 93.52 93.52 +0.03 0 3,099 +0
Dec10 080827 93.53 93.53 93.51 93.51 +0.04 50 1,973 +50
Total Volume and Open Interest 47,992 1,329,312 -8,390
10-Year Aus T-Bonds(SFE)
Sep08 080827 94.28 94.33 94.26 94.32 +0.04 35,812 463,671 -20,038
Dec08 080827 94.31 94.34 94.31 94.33 +0.04 175 4,196 +25
Total Volume and Open Interest 35,987 467,867 -20,013
3-Year Aus T-Bonds(SFE)
Sep08 080827 94.39 94.42 94.37 94.40 +0.01 66,921 727,881 -25,401
Dec08 080827 94.49 94.49 94.49 94.49 +0.02 8,047 8,060 +8,047
Total Volume and Open Interest 74,968 735,941 -17,354
Gold(CMX)
Aug08 080827 830.3 830.3 825.3 828.1 +5.9 142 199 +70
Oct08 080827 823.7 837.4 823.5 830.1 +5.9 7,437 34,668 +3,165
Dec08 080827 829.3 841.4 826.0 834.0 +5.9 140,256 228,831 +1,366
Feb09 080827 831.9 844.6 831.9 838.4 +5.9 1,391 24,356 +162
Apr09 080827 842.4 842.4 842.4 842.4 +5.9 40 15,871 +20
Jun09 080827 847.5 847.5 844.5 846.5 +5.9 269 21,609 -58
Aug09 080827 849.0 850.7 846.7 850.7 +5.9 435 12,157 +80
Oct09 080827 855.0 855.0 855.0 855.0 +5.9 201 2,883 -17
Dec09 080827 855.7 865.0 855.0 859.5 +5.9 258 13,621 -25
Feb10 080827 864.3 864.3 864.3 864.3 +5.9 0 402 +0
Apr10 080827 869.1 869.1 869.1 869.1 +5.9 0 35 +0
Jun10 080827 874.4 874.4 874.4 874.4 +5.9 0 3,440 +0
Total Volume and Open Interest 150,905 380,766 +4,634
Silver(CMX)
Sep08 080827 1357.0 1385.0 1340.0 1347.0 -10.5 41,483 20,951 -7,676
Dec08 080827 1370.0 1395.5 1350.5 1356.8 -11.0 23,198 65,506 +5,054
Mar09 080827 1398.0 1402.0 1368.0 1368.1 -11.0 291 9,260 +123
May09 080827 1387.5 1387.5 1375.5 1375.5 -11.0 403 5,177 -11
Jul09 080827 1404.0 1412.5 1383.0 1383.0 -11.0 126 6,299 -63
Sep09 080827 1418.0 1418.5 1389.9 1389.9 -11.0 145 1,801 +107
Dec09 080827 1409.0 1409.0 1400.6 1400.6 -11.3 50 7,486 +14
Total Volume and Open Interest 65,819 125,075 -2,448
Platinum(NYMEX)
Oct08 080827 1429.8 1450.9 1429.8 1440.7 +19.6 776 11,354 -60
Jan09 080827 1455.1 1455.1 1448.3 1448.9 +19.6 48 995 +38
Apr09 080827 1462.6 1462.6 1462.6 1462.6 +19.6 0 6 +0
Total Volume and Open Interest 824 12,355 -22
Palladium(NYMEX)
Sep08 080827 288.05 295.95 286.30 286.50 +0.80 3,533 3,582 -2,397
Dec08 080827 290.00 299.00 288.00 289.60 +1.30 3,396 10,305 +2,592
Mar09 080827 292.60 292.60 292.60 292.60 +1.30 2 63 +1
Total Volume and Open Interest 6,931 13,950 +196
Copper(CMX)
Sep08 080827 345.00 351.15 343.00 347.15 +3.30 11,244 15,725 -3,856
Dec08 080827 342.60 347.95 340.50 344.50 +2.85 11,047 50,383 +2,406
Mar09 080827 341.00 346.10 340.00 342.95 +2.90 805 10,023 -35
May09 080827 342.10 343.70 341.45 341.45 +2.90 34 1,518 -22
Jul09 080827 339.95 339.95 339.95 339.95 +2.90 0 831 +0
Total Volume and Open Interest 23,786 87,899 -1,674
DJIA Index(CBOT)
Sep08 080827 11400 11554 11370 11497 +85 3,123 32,575 -1,502
Dec08 080827 11439 11520 11435 11492 +85 564 3,995 -515
Mar09 080827 11507 11507 11422 11507 +85 0 3 +0
Jun09 080827 11522 11522 11437 11522 +85      
Total Volume and Open Interest 3,687 36,573 -2,017
E-mini DJIA Index(CBOT)
Sep08 080827 11412 11552 11366 11497 +85 157,593 113,222 -2,080
Dec08 080827 11389 11548 11369 11492 +85 651 967 +124
Mar09 080827 11507 11507 11507 11507 +85 0 33 +0
Jun09 080827 11522 11522 11522 11522 +85      
Total Volume and Open Interest 158,244 114,222 -1,956
S & P 500(CME)
Sep08 080827 1271.50 1285.10 1265.50 1282.10 +10.40 22,556 512,904 -3,289
Dec08 080827 1277.50 1285.50 1272.00 1283.60 +10.40 3,311 48,941 +2,282
Mar09 080827 1279.30 1287.30 1274.30 1285.90 +10.60 201 1,454 +0
Jun09 080827 1282.40 1290.40 1277.40 1289.00 +10.60 1 1,351 +1
Total Volume and Open Interest 26,069 564,672 -1,006
S & P 500 E-Mini(Globex)
Sep08 080827 1271.50 1285.25 1265.50 1282.00 +10.25 1,456,121 2,330,830 -42,177
Dec08 080827 1272.25 1286.50 1267.50 1283.50 +10.25 37,957 109,028 +28,754
Total Volume and Open Interest 1,494,078 2,444,920 -13,423
NASDAQ 100(CME)
Sep08 080827 1891.00 1916.50 1882.30 1901.80 +10.30 3,169 30,134 -146
Dec08 080827 1897.50 1918.00 1897.50 1909.30 +9.80 17 158 +8
Mar09 080827 1916.80 1916.80 1913.00 1916.80 +9.80 0 13 +0
Total Volume and Open Interest 3,186 30,310 -138
NASDAQ 100 E-Mini(Globex)
Sep08 080827 1891.50 1916.50 1882.00 1901.80 +10.30 263,220 316,899 -2,704
Dec08 080827 1899.30 1923.50 1891.00 1909.30 +9.80 331 5,121 -23
Total Volume and Open Interest 263,551 322,022 -2,727
S & P Midcap 400(CME)
Sep08 080827 803.50 814.00 803.50 811.90 +8.10 200 6,289 +168
Dec08 080827 813.30 813.30 811.20 813.30 +8.10 0 19 +0
Mar09 080827 820.60 820.60 818.50 820.60 +8.10      
Total Volume and Open Interest 200 6,308 +168
Russell 2000 E-Mini(Globex)
Sep08 080827 724.10 736.30 720.00 731.30 +7.40 154,750 573,659 -1,023
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 080827 12900 12910 12800 12900 +75 9,663 78,436 -620
Dec08 080827 12935 12935 12895 12935 +80 0 15 +0
Total Volume and Open Interest 9,663 78,451 -620
Nikkei 225(SGX)
Sep08 080827 12810 12830 12685 12800 +15 59,352 231,769 -2,099
Dec08 080827 12705 12770 12645 12700 -25 449 1,420 +116
Mar09 080827 12710 12710 12710 12710 -25      
Total Volume and Open Interest 59,801 233,448 -1,983
CAC 40(EURONEXT)
Sep08 080827 4378.0 4396.5 4312.0 4375.0 +0.5 91,522 486,470 +19,725
Oct08 080827 4384.5 4401.5 4349.0 4388.0 +0.5 76 171 +1
Nov08 080827 4357.5 4392.0 4357.5 4392.0 -0.5 1 2 -1
Total Volume and Open Interest 91,661 488,162 +19,736
Hang Seng Index(HKFE)
Aug08 080827 21084 21467 21000 21411 +325 135,305 81,781 -8,655
Sep08 080827 20970 21421 20915 21363 +350 69,543 66,502 +43,770
Total Volume and Open Interest 205,119 148,864 +35,125
DAX(EUREX)
Sep08 080827 6358.0 6372.5 6267.0 6337.5 -37.0 128,415 232,867 -2,841
Dec08 080827 6420.0 6441.0 6337.5 6407.5 -38.0 1,174 15,531 -242
Mar09 080827 6500.5 6513.5 6414.0 6482.5 -37.0 520 6,083 +152
Total Volume and Open Interest 130,109 254,481 -2,931
FT-SE 100(EURONEXT)
Sep08 080827 5472.50 5574.00 5443.50 5531.00 +37.00 99,947 517,860 -4,791
Dec08 080827 5496.00 5600.00 5496.00 5565.00 +37.50 70 14,125 +0
Mar09 080827 5506.50 5568.50 5495.00 5568.50 +39.00 13 4,128 -2
Total Volume and Open Interest 100,030 536,113 -4,793
SPI 200(SFE)
Sep08 080827 4995.0 5040.0 4955.0 4985.0 -1.0 24,511 240,351 -62,055
Dec08 080827 5013.0 5061.0 5013.0 5030.0 +1.0 443 3,265 +197
Mar09 080827 5029.0 5029.0 5028.0 5028.0 -2.0 130 1,234 +78
Total Volume and Open Interest 25,338 246,054 -61,695
GSCI(CME)
Sep08 080827 730.00 734.50 719.70 724.50 +8.00 149 13,964 +23
Oct08 080827 738.80 738.80 725.00 731.00 +8.00      
Nov08 080827 734.00 741.00 729.00 734.00 +6.00      
Total Volume and Open Interest 149 13,964 +23
Reuters CCI(ICE)
Nov08 080827 537.65 537.70 532.00 532.00 -1.50 5 908 +1
Jan09 080827 539.00 539.00 539.00 539.00 -1.50 2 404 +0
Feb09 080827 539.00 539.00 539.00 539.00 -1.50 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

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