Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 28, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080828 1348.00 1350.00 1314.50 1332.50 -15.50 16,168 10,382 -4,805
Nov08 080828 1347.50 1349.00 1307.00 1324.00 -24.00 95,503 236,295 -1,156
Jan09 080828 1364.75 1365.75 1324.00 1341.25 -23.75 11,717 52,875 +1,295
Mar09 080828 1377.00 1377.00 1337.00 1353.75 -23.25 3,804 17,911 +870
May09 080828 1381.00 1381.00 1347.00 1360.75 -21.75 1,667 13,341 +99
Jul09 080828 1390.50 1390.50 1356.00 1369.75 -20.75 2,491 14,342 +709
Aug09 080828 1363.75 1385.00 1363.75 1363.75 -21.25 32 224 +3
Sep09 080828 1325.75 1358.00 1325.75 1335.50 -22.50 81 205 +13
Nov09 080828 1320.00 1320.00 1285.00 1298.50 -22.00 3,855 27,312 -202
Jan10 080828 1315.00 1325.00 1304.50 1304.50 -20.50      
Mar10 080828 1306.00 1328.00 1306.00 1306.00 -22.00 0 4 +0
May10 080828 1303.50 1325.00 1303.50 1303.50 -21.50      
Jul10 080828 1313.50 1336.00 1313.50 1313.50 -22.50 1 9 +1
Total Volume and Open Interest 135,487 379,336 -3,145
Soybean Meal(CBOT)
Sep08 080828 368.00 371.00 360.60 368.60 +0.60 21,210 19,304 -1,536
Oct08 080828 363.70 364.50 354.00 358.80 -4.80 13,207 29,956 -141
Dec08 080828 365.00 367.20 354.70 358.80 -6.20 27,767 73,446 +1,397
Jan09 080828 367.60 369.20 357.80 361.30 -6.40 2,553 10,637 +303
Mar09 080828 369.10 369.10 362.00 365.20 -6.30 903 12,075 +45
May09 080828 366.60 370.30 364.50 367.20 -6.00 360 7,720 +222
Jul09 080828 369.60 373.20 366.50 370.20 -5.80 336 7,469 +125
Aug09 080828 370.50 371.50 366.00 368.00 -5.70 140 1,795 +17
Sep09 080828 360.00 362.00 358.00 359.00 -5.70 76 1,500 +19
Oct09 080828 343.60 348.50 343.60 343.80 -4.70 56 1,111 +10
Total Volume and Open Interest 66,806 171,480 +554
Soybean Oil(CBOT)
Sep08 080828 54.34 54.34 52.56 53.34 -0.88 15,823 11,852 -4,331
Oct08 080828 54.38 54.39 52.79 53.58 -0.85 9,884 31,184 +320
Dec08 080828 54.90 54.99 53.28 54.08 -0.85 33,864 138,601 -818
Jan09 080828 55.38 55.50 53.84 54.59 -0.84 2,881 19,311 +443
Mar09 080828 54.94 55.21 54.39 55.18 -0.85 2,397 15,460 -25
May09 080828 56.16 56.16 54.94 55.58 -0.87 954 8,631 -93
Jul09 080828 56.30 56.30 55.28 55.98 -0.89 992 10,795 +386
Aug09 080828 56.05 56.70 55.48 56.16 -0.89 41 1,229 -2
Sep09 080828 55.76 57.15 55.72 56.24 -0.91 30 826 +5
Oct09 080828 56.20 57.10 56.20 56.20 -0.90 32 929 +1
Total Volume and Open Interest 67,593 255,512 -3,949
Canola(WCE)
Nov08 080828 547.0 547.0 533.2 537.7 -8.2 9,812 54,251 +1,640
Jan09 080828 552.5 552.5 545.0 549.0 -8.5 858 16,748 +322
Mar09 080828 561.0 561.0 557.1 559.7 -8.8 224 3,751 +40
May09 080828 567.8 570.8 566.9 570.0 -9.2 97 2,072 -22
Jul09 080828 583.3 583.3 577.0 580.1 -8.8 232 2,037 +64
Total Volume and Open Interest 11,245 82,199 +2,044
Corn(CBOT)
Sep08 080828 578.00 578.50 563.75 570.00 -7.50 88,627 49,523 -22,068
Dec08 080828 596.50 597.50 581.25 587.75 -8.25 156,517 606,751 +1,558
Mar09 080828 615.00 616.25 600.25 606.75 -8.25 20,178 177,399 -2,779
May09 080828 625.75 625.75 613.00 619.25 -8.50 2,107 32,625 +328
Jul09 080828 638.00 638.00 623.00 629.00 -8.75 6,362 84,933 -779
Sep09 080828 631.00 636.00 622.75 626.00 -10.00 891 16,760 +6
Dec09 080828 633.75 633.75 617.50 623.75 -8.25 6,205 101,207 +114
Mar10 080828 630.25 642.00 630.00 633.75 -8.25 40 5,101 -2
May10 080828 638.25 646.00 638.25 638.25 -7.75 0 278 +0
Jul10 080828 645.00 649.00 640.00 641.75 -7.25 74 1,747 -12
Total Volume and Open Interest 281,072 1,103,892 -23,625
Wheat(CBOT)
Sep08 080828 804.25 807.75 779.25 789.00 -13.75 22,642 19,995 -6,985
Dec08 080828 827.50 830.50 801.00 811.00 -14.75 64,314 193,714 +1,181
Mar09 080828 851.00 852.00 825.00 834.75 -14.50 4,939 38,820 +456
May09 080828 861.75 861.75 844.50 849.25 -14.75 901 5,356 +176
Jul09 080828 875.75 877.75 850.00 859.75 -13.75 1,973 38,571 +54
Sep09 080828 874.00 874.00 870.00 872.75 -13.75 17 1,304 +4
Total Volume and Open Interest 95,493 319,892 -5,027
Wheat(KCBT)
Sep08 080828 840.00 842.00 816.00 824.75 -15.25 10,913 9,980 -4,852
Dec08 080828 863.50 865.75 838.75 847.25 -15.75 14,526 53,650 +2,190
Mar09 080828 884.25 885.25 862.00 869.50 -14.50 561 11,627 +37
May09 080828 885.50 888.25 873.00 879.50 -15.50 138 1,582 +38
Jul09 080828 898.50 898.50 873.00 881.00 -15.00 724 14,371 +155
Sep09 080828 889.00 894.00 883.00 887.00 -15.00 18 975 +11
Total Volume and Open Interest 26,939 95,226 -2,428
Wheat(MGE)
Sep08 080828 875.00 875.50 853.75 855.25 -20.75 5,289 2,867 -2,606
Dec08 080828 888.50 889.25 869.00 873.00 -15.50 5,733 22,538 -103
Mar09 080828 903.25 903.50 884.50 890.00 -12.00 742 6,776 +90
May09 080828 896.50 903.25 890.00 896.00 -12.00 155 2,094 +33
Jul09 080828 908.50 908.50 890.00 894.25 -11.75 7 512 +0
Total Volume and Open Interest 12,060 38,499 -2,478
Oats(CBOT)
Sep08 080828 350.00 350.00 336.25 342.00 -8.50 248 515 -46
Dec08 080828 372.00 372.00 351.50 360.00 -8.50 794 10,458 +105
Mar09 080828 383.00 383.00 369.75 378.00 -8.00 274 2,159 +45
May09 080828 392.75 398.00 386.75 390.00 -8.00 10 1,038 +5
Total Volume and Open Interest 1,361 14,720 +119
Rough Rice(CBOT)
Sep08 080828 18.33 18.39 18.22 18.29 -0.05 423 1,908 -240
Nov08 080828 18.55 18.68 18.43 18.49 -0.06 862 7,631 +7
Jan09 080828 18.88 18.93 18.73 18.79 -0.04 166 1,014 +134
Mar09 080828 19.12 19.12 19.07 19.07 -0.04 5 515 +2
Total Volume and Open Interest 1,467 11,565 -97
Live Cattle(CME)
Aug08 080828 100.800 101.250 100.600 101.080 +0.445 2,222 1,911 -1,597
Oct08 080828 103.850 104.350 103.580 103.830 +0.045 22,612 134,109 +553
Dec08 080828 105.135 106.000 105.100 105.885 +0.655 9,307 69,459 -366
Feb09 080828 105.700 106.430 105.580 106.200 +0.470 3,277 32,860 +308
Apr09 080828 106.650 107.330 106.635 106.800 -0.030 2,282 19,745 -209
Jun09 080828 104.930 105.150 104.100 104.400 +0.400 390 8,751 +154
Total Volume and Open Interest 40,405 270,275 -1,081
Feeder Cattle(CME)
Aug08 080828 112.900 112.900 112.400 112.400 -0.550 366 2,318 -186
Sep08 080828 110.785 112.080 110.550 111.100 -0.130 995 6,176 -3
Oct08 080828 110.350 111.000 109.500 110.430 unch 2,720 13,190 -711
Nov08 080828 110.200 110.850 109.750 109.885 -0.115 1,164 6,698 -1
Jan09 080828 109.900 110.400 109.600 109.800 -0.050 331 2,263 +194
Mar09 080828 109.950 110.050 109.700 109.800 -0.050 47 693 +1
Apr09 080828 109.950 110.100 109.800 109.850 +0.050 39 387 +8
Total Volume and Open Interest 5,672 32,212 -693
Lean Hogs(CME)
Oct08 080828 68.550 69.200 68.450 68.525 -1.975 11,720 77,933 -1,417
Dec08 080828 69.100 69.700 68.800 68.950 -1.750 8,843 74,735 +494
Feb09 080828 76.000 76.000 74.700 75.050 -1.250 3,579 29,308 -480
Apr09 080828 80.450 80.500 79.400 79.850 -1.330 2,556 21,708 -593
May09 080828 85.035 85.150 84.200 84.700 -1.200 16 985 +0
Jun09 080828 88.400 89.100 88.000 89.000 -0.400 462 15,653 +33
Jul09 080828 87.200 87.300 86.200 87.000 -0.700 46 1,333 +12
Aug09 080828 84.900 85.100 84.300 84.400 -0.750 48 922 +22
Total Volume and Open Interest 27,283 223,011 -1,915
Class III Milk(CME)
Aug08 080828 17.26 17.26 17.17 17.20 unch 0 4,637 -4
Sep08 080828 16.13 16.18 15.90 15.94 -0.04 257 5,727 +7
Oct08 080828 16.37 16.60 16.21 16.26 -0.08 85 4,645 +10
Nov08 080828 16.73 17.05 16.55 16.62 -0.03 72 4,029 +24
Dec08 080828 16.92 17.22 16.78 16.80 -0.04 55 4,239 +6
Total Volume and Open Interest 1,210 39,558 +320
Cocoa(ICE)
Sep08 080828 2886 2886 2840 2840 -136 12 33 -8
Dec08 080828 2970 2976 2844 2860 -106 7,457 78,579 +722
Mar09 080828 2965 2966 2844 2855 -105 1,166 26,198 -283
May09 080828 2959 2959 2850 2850 -103 347 9,667 -95
Jul09 080828 2959 2959 2848 2848 -102 374 4,428 +45
Sep09 080828 2955 2955 2847 2847 -102 716 2,581 +574
Dec09 080828 2961 2961 2859 2859 -100 123 6,666 +37
Total Volume and Open Interest 10,210 132,112 +948
Coffee "C"(ICE)
Sep08 080828 144.50 146.35 143.25 143.25 -0.55 115 598 -3
Dec08 080828 147.80 151.25 146.50 147.80 -0.30 17,446 97,787 -1,977
Mar09 080828 151.50 154.75 150.65 151.45 -0.30 1,113 16,165 +554
May09 080828 157.00 157.00 153.80 153.80 -0.30 167 4,753 -18
Jul09 080828 156.30 158.40 155.70 156.05 -0.25 72 1,668 +9
Sep09 080828 161.30 161.30 158.20 158.20 -0.25 174 1,492 +9
Total Volume and Open Interest 19,110 125,079 -1,414
Orange Juice(ICE)
Sep08 080828 109.85 111.50 107.15 107.40 -3.35 533 2,995 -550
Nov08 080828 111.60 115.50 111.10 111.40 -1.00 904 19,933 +292
Jan09 080828 116.00 119.00 115.10 115.10 -0.75 49 2,728 +43
Mar09 080828 120.00 122.25 118.85 118.85 -0.65 12 3,649 +2
May09 080828 125.60 125.60 122.60 122.85 unch 1 765 +1
Jul09 080828 125.85 125.85 125.85 125.85 -0.85 0 78 +0
Total Volume and Open Interest 1,499 30,170 -212
Sugar #11(ICE)
Oct08 080828 13.58 13.87 13.18 13.23 -0.36 68,811 304,683 -7,338
Mar09 080828 15.08 15.39 14.81 14.84 -0.27 41,118 196,578 +1,361
May09 080828 15.22 15.51 15.00 15.04 -0.20 10,485 84,925 -957
Jul09 080828 15.22 15.47 15.04 15.09 -0.13 6,183 85,016 +611
Oct09 080828 15.51 15.70 15.28 15.31 -0.12 4,258 67,191 +934
Total Volume and Open Interest 133,572 816,988 -4,193
London Cocoa(LCE)
Sep08 080828 1645 1653 1586 1593 -54 3,801 49,099 -2,234
Dec08 080828 1664 1670 1598 1610 -56 8,117 69,316 +2,357
Mar09 080828 1652 1668 1600 1609 -55 2,366 42,913 +407
May09 080828 1606 1606 1606 1606 -55 160 20,536 +24
Jul09 080828 1607 1607 1607 1607 -55 224 7,767 +144
Sep09 080828 1607 1607 1607 1607 -55 719 3,506 +521
Dec09 080828 1667 1669 1610 1610 -55 0 2,021 +0
Total Volume and Open Interest 19,618 199,945 -130
London Sugar(LCE)
Oct08 080828 410.80 420.80 408.70 409.00 -5.50 4,976 24,690 -97
Dec08 080828 409.00 416.10 404.30 404.70 -6.50 2,705 14,146 +258
Mar09 080828 421.00 426.80 416.10 416.70 -6.50 2,347 18,053 +715
May09 080828 423.20 424.30 418.40 418.40 -6.80 628 4,526 +179
Aug09 080828 420.40 420.40 419.40 419.40 -7.30 144 5,209 +60
Total Volume and Open Interest 10,876 70,454 +1,166
Cotton(ICE)
Oct08 080828 68.18 68.69 66.50 67.16 -1.29 83 4,298 +98
Dec08 080828 70.77 70.92 68.62 69.36 -1.27 11,422 155,635 -1,225
Mar09 080828 75.00 75.39 73.84 73.99 -1.38 1,627 33,946 -379
May09 080828 77.25 77.35 75.90 76.07 -1.29 552 3,596 +109
Jul09 080828 78.95 79.25 77.99 77.99 -1.27 446 6,973 +213
Oct09 080828 80.33 80.33 80.33 80.33 -1.32 0 116 +0
Total Volume and Open Interest 14,488 213,958 -1,259
Lumber(CME)
Sep08 080828 258.1 258.1 252.2 254.8 -2.2 491 1,731 -146
Nov08 080828 247.9 248.2 242.7 242.9 -5.2 501 8,692 +84
Jan09 080828 257.0 261.0 256.6 257.5 -2.8 71 2,273 +43
Mar09 080828 263.5 264.0 261.3 261.3 -0.4 26 433 +20
Total Volume and Open Interest 1,089 13,239 +1
Crude Oil(NYM)
Oct08 080828 118.16 120.50 114.08 115.59 -2.56 265,812 302,647 +6,106
Nov08 080828 118.41 120.72 114.46 115.99 -2.45 88,823 104,925 -5,341
Dec08 080828 118.79 121.12 114.95 116.47 -2.32 60,824 181,473 +2,106
Jan09 080828 119.27 121.08 115.50 116.86 -2.22 12,627 41,988 -397
Feb09 080828 119.40 120.65 117.00 117.15 -2.17 3,151 17,923 +54
Mar09 080828 120.80 121.38 116.68 117.38 -2.14 4,449 17,889 +563
Apr09 080828 119.55 119.55 117.55 117.56 -2.11 1,226 14,478 +254
May09 080828 119.50 119.50 117.70 117.70 -2.09 815 15,871 -35
Jun09 080828 121.10 121.37 117.36 117.78 -2.06 2,936 58,474 +528
Jul09 080828 117.84 117.84 117.84 117.84 -2.03 368 18,314 +169
Aug09 080828 117.90 117.90 117.89 117.89 -2.00 138 10,038 +123
Sep09 080828 117.92 117.92 117.92 117.92 -1.98 155 12,918 +17
Oct09 080828 117.80 118.00 117.80 117.94 -1.96 486 7,291 +410
Nov09 080828 117.95 117.95 117.95 117.95 -1.94 45 4,558 +40
Dec09 080828 120.01 121.77 117.07 117.94 -1.92 16,116 115,674 -1,097
Jan10 080828 117.91 117.91 117.91 117.91 -1.89 100 11,582 +0
Total Volume and Open Interest 467,347 1,189,878 +2,255
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 080828 118.125 120.425 114.075 115.600 -2.550 21,397 7,860 -63
Nov08 080828 118.700 120.625 114.550 116.000 -2.450 1,098 867 +282
Dec08 080828 118.825 121.000 115.000 116.475 -2.325 229 574 -41
Jan09 080828 119.600 121.000 116.850 116.850 -2.225 0 15 +0
Feb09 080828 120.250 120.250 117.150 117.150 -2.175 0 5 +0
Mar09 080828 117.375 117.375 117.375 117.375 -2.150 0 2 +0
Apr09 080828 117.550 117.550 117.550 117.550 -2.125      
May09 080828 117.700 117.700 117.700 117.700 -2.100      
Total Volume and Open Interest 22,728 9,413 +178
Heating Oil(NYM)
Sep08 080828 326.44 333.00 314.82 318.26 -7.91 21,189 9,060 -6,280
Oct08 080828 329.00 334.88 316.55 320.21 -7.94 39,735 56,155 +1,553
Nov08 080828 330.75 337.20 319.35 322.91 -7.54 10,006 25,357 -141
Dec08 080828 333.14 340.10 322.09 325.81 -7.14 9,153 23,493 +168
Jan09 080828 338.54 341.89 324.70 328.56 -6.79 3,366 17,954 +322
Feb09 080828 342.71 342.71 330.19 330.36 -6.54 1,641 7,605 +351
Mar09 080828 340.60 340.60 330.06 330.06 -6.34 1,333 8,733 +377
Apr09 080828 340.25 340.25 327.90 328.51 -6.24 400 4,048 +18
May09 080828 338.25 338.25 327.01 327.01 -6.14 371 3,295 +36
Jun09 080828 338.79 338.91 325.27 326.51 -6.09 843 22,155 -182
Jul09 080828 327.16 327.16 327.16 327.16 -5.99 160 2,677 -27
Aug09 080828 329.94 331.00 328.16 328.16 -5.94 54 1,842 +22
Total Volume and Open Interest 89,504 216,676 -4,325
Gasoline(NYMEX)
Sep08 080828 307.60 313.13 296.00 302.14 -4.58 27,159 14,505 -4,828
Oct08 080828 292.76 298.50 280.45 286.44 -5.28 54,125 80,305 -378
Nov08 080828 289.70 294.84 277.12 282.74 -5.73 23,668 29,802 -19
Dec08 080828 289.06 294.75 277.37 282.89 -5.58 12,116 32,446 +110
Jan09 080828 293.40 294.07 280.05 284.64 -5.43 3,184 13,155 +164
Feb09 080828 283.20 286.79 283.20 286.79 -5.43 1,698 6,803 +311
Mar09 080828 300.04 300.04 289.54 289.54 -5.33 591 4,010 +120
Apr09 080828 312.00 312.00 305.29 305.29 -5.23 258 8,923 +2
May09 080828 312.00 312.00 306.34 306.34 -5.13 228 4,424 -106
Jun09 080828 306.44 306.44 306.44 306.44 -4.88 368 5,457 +184
Total Volume and Open Interest 123,674 215,607 -4,437
e-miNY RBOB Gasoline(NYM)
Sep08 080828 302.14 302.14 302.14 302.14 -4.58      
Oct08 080828 286.44 286.44 286.44 286.44 -5.28      
Nov08 080828 282.74 282.74 282.74 282.74 -5.73      
Dec08 080828 282.89 282.89 282.89 282.89 -5.58      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080828 8.557 8.808 7.722 8.050 -0.558 95,417 141,114 +2,473
Nov08 080828 8.951 9.144 8.122 8.472 -0.493 18,003 81,541 -977
Dec08 080828 9.267 9.489 8.570 8.897 -0.431 7,044 58,123 +907
Jan09 080828 9.624 9.697 8.819 9.125 -0.418 8,752 71,678 +105
Feb09 080828 9.628 9.628 8.844 9.145 -0.413 1,652 23,226 +69
Mar09 080828 9.352 9.473 8.640 8.980 -0.398 8,916 63,769 -1,238
Apr09 080828 8.942 8.955 8.392 8.650 -0.283 7,198 64,266 -152
May09 080828 9.063 9.063 8.412 8.657 -0.273 1,602 45,130 +431
Jun09 080828 8.968 9.114 8.483 8.750 -0.270 342 17,886 +42
Jul09 080828 9.110 9.110 8.600 8.857 -0.268 555 16,701 +157
Aug09 080828 9.135 9.290 8.671 8.932 -0.265 506 17,596 +218
Sep09 080828 9.240 9.240 8.720 8.962 -0.263 251 15,139 -360
Oct09 080828 9.232 9.232 8.800 9.042 -0.261 1,541 31,508 +360
Nov09 080828 9.590 9.590 9.140 9.342 -0.241 276 16,110 -29
Dec09 080828 9.920 9.980 9.460 9.692 -0.226 221 25,464 +155
Jan10 080828 10.161 10.161 9.700 9.922 -0.226 1,584 15,563 +534
Total Volume and Open Interest 157,648 901,349 -9,164
Brent Crude Oil(ICE)
Oct08 080828 116.42 118.26 112.81 114.17 -2.05 134,283 95,703 -2,701
Nov08 080828 118.05 119.61 114.10 115.45 -2.14 49,451 104,050 -745
Dec08 080828 119.32 120.73 115.22 116.55 -2.18 32,949 80,581 +671
Jan09 080828 120.12 121.45 116.84 117.40 -2.23 5,469 29,143 -465
Feb09 080828 120.81 122.04 117.52 118.04 -2.27 2,131 23,051 +219
Mar09 080828 121.30 122.50 118.00 118.49 -2.30 1,312 14,676 +192
Apr09 080828 121.79 122.92 118.35 118.84 -2.29 1,151 16,680 -124
May09 080828 122.02 123.13 118.57 119.08 -2.30 939 13,712 -89
Jun09 080828 122.16 123.27 118.32 119.24 -2.32 3,089 30,004 +759
Jul09 080828 119.45 119.45 119.45 119.45 -2.30 673 8,943 +274
Aug09 080828 119.57 119.57 119.57 119.57 -2.32 290 4,389 +16
Sep09 080828 119.70 119.70 119.70 119.70 -2.26 228 5,869 -119
Oct09 080828 119.76 119.76 119.76 119.76 -2.20 31 2,934 -1
Nov09 080828 119.77 119.77 119.77 119.77 -2.19 82 4,864 +0
Total Volume and Open Interest 236,301 548,345 +1,232
Gas Oil(ICE)
Sep08 080828 1052.00 1065.75 1014.25 1032.25 -9.25 15,408 56,363 -2,255
Oct08 080828 1059.50 1072.50 1021.75 1040.00 -9.00 13,352 59,955 -781
Nov08 080828 1066.50 1079.00 1030.25 1047.50 -8.25 3,297 26,074 +1
Dec08 080828 1072.25 1084.75 1037.00 1054.50 -7.75 3,797 44,041 -327
Jan09 080828 1073.25 1091.25 1044.25 1062.00 -8.00 4,553 33,500 -616
Feb09 080828 1078.75 1087.00 1067.75 1067.75 -8.00 1,261 11,829 -88
Mar09 080828 1081.75 1096.25 1061.00 1071.00 -8.00 1,162 11,830 +408
Apr09 080828 1083.00 1096.50 1071.50 1071.50 -8.00 431 6,247 +135
May09 080828 1083.00 1096.50 1072.50 1072.50 -7.25 161 8,834 +65
Jun09 080828 1084.00 1099.50 1073.00 1073.00 -7.00 1,650 26,054 +420
Total Volume and Open Interest 111,432 340,596 +3,795
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 8 192 +1
Sep08 080828 2.340 2.340 2.290 2.306 -0.048 18 97 -4
Oct08 080828 2.280 2.280 2.280 2.280 -0.025 3 255 +2
Nov08 080828 2.280 2.280 2.280 2.280 -0.023 6 235 -5
Dec08 080828 2.275 2.280 2.275 2.280 -0.021 21 168 -15
Jan09 080828 2.268 2.268 2.268 2.268 -0.032 0 150 +0
Feb09 080828 2.280 2.290 2.250 2.250 -0.060 0 116 +3
Mar09 080828 2.285 2.290 2.250 2.250 -0.060 0 154 +3
Total Volume and Open Interest 56 2,451 -14
WTI Crude Oil(ICE)
Oct08 080828 118.34 120.48 114.05 115.59 -2.56 111,950 78,845 -2,357
Nov08 080828 118.73 120.67 114.45 115.99 -2.45 37,396 39,845 +2,373
Dec08 080828 119.26 121.02 114.97 116.47 -2.32 28,715 92,364 +983
Jan09 080828 119.90 121.37 115.63 116.86 -2.22 4,020 14,877 +725
Feb09 080828 119.98 121.60 115.95 117.15 -2.17 1,656 8,709 +188
Mar09 080828 121.02 121.02 116.21 117.38 -2.14 852 6,620 -411
Apr09 080828 116.44 117.56 116.44 117.56 -2.11 124 8,398 +272
May09 080828 116.57 117.70 116.57 117.70 -2.09 23 5,148 +53
Jun09 080828 120.80 121.20 116.64 117.78 -2.06 1,009 25,126 +920
Jul09 080828 117.84 117.84 117.84 117.84 -2.03 0 2,256 +28
Aug09 080828 117.89 117.89 117.89 117.89 -2.00 0 1,931 +0
Sep09 080828 117.92 117.92 117.92 117.92 -1.98 0 5,507 +0
Oct09 080828 117.94 117.94 117.94 117.94 -1.96 0 1,306 +0
Nov09 080828 117.95 117.95 117.95 117.95 -1.94 0 4,516 +0
Dec09 080828 120.59 121.58 116.55 117.94 -1.92 5,166 72,351 -479
Jan10 080828 117.91 117.91 117.91 117.91 -1.89 0 5,208 +0
Total Volume and Open Interest 192,782 486,941 +2,357
US Dollar Index(ICE)
Sep08 080828 77.000 77.410 76.700 77.255 +0.060 6,139 41,718 +514
Dec08 080828 77.475 77.850 77.195 77.710 +0.055 216 2,521 +153
Mar09 080828 78.110 78.110 78.110 78.110 +0.055 0 100 +0
Total Volume and Open Interest 6,356 44,391 +668
Australian Dollar(CME)
Sep08 080828 85.69 86.80 85.61 86.00 +0.47 40,824 76,402 +452
Dec08 080828 84.83 85.87 84.66 85.10 +0.44 153 2,127 +9
Mar09 080828 84.30 84.96 83.86 84.30 +0.44 1 388 -1
Total Volume and Open Interest 40,978 78,939 +460
British Pound(CME)
Sep08 080828 183.23 183.83 182.20 182.66 -0.35 69,982 111,107 +604
Dec08 080828 182.24 182.63 181.04 181.49 -0.35 447 2,854 +157
Mar09 080828 180.90 181.22 180.26 180.37 -0.35 4 1,102 +2
Total Volume and Open Interest 70,633 116,045 +871
Canadian Dollar(CME)
Sep08 080828 95.47 95.83 94.85 95.06 -0.33 29,823 100,457 -1,354
Dec08 080828 95.44 95.75 94.78 94.98 -0.34 450 9,327 +22
Mar09 080828 95.18 95.59 94.86 94.98 -0.32 180 1,450 -85
Jun09 080828 95.02 95.58 94.93 95.02 -0.33 5 1,332 +5
Total Volume and Open Interest 30,513 114,894 -1,359
Japanese Yen(CME)
Sep08 080828 91.36 92.00 91.21 91.34 +0.04 129,819 185,705 +3,838
Dec08 080828 91.83 92.49 91.71 91.83 +0.04 232 23,326 +10
Mar09 080828 92.38 92.76 92.34 92.38 +0.04 0 548 +0
Total Volume and Open Interest 130,051 212,986 +3,848
Swiss Franc(CME)
Sep08 080828 91.13 91.90 90.80 90.98 -0.08 61,121 61,886 -1,518
Dec08 080828 91.29 91.97 90.90 91.06 -0.07 84 1,970 +25
Mar09 080828 91.17 91.89 91.17 91.17 -0.07 0 265 +0
Total Volume and Open Interest 61,205 64,417 -1,493
EuroFX(CME)
Sep08 080828 147.02 148.00 146.60 146.89 -0.06 245,246 146,007 -1,102
Dec08 080828 146.37 147.30 145.93 146.19 -0.06 2,893 6,813 +588
Mar09 080828 146.09 146.39 145.53 145.53 -0.06 1 624 +0
Total Volume and Open Interest 248,140 153,930 -514
Mexican Peso(CME)
Sep08 080828 983.2 984.2 971.5 975.2 -8.0 8,175 89,326 -650
Oct08 080828 969.2 976.5 969.2 969.2 -7.2      
Total Volume and Open Interest 9,186 105,492 -1,650
Brazilian Real(CME)
Sep08 080828 617.25 618.00 612.20 612.20 -3.90 707 1,889 -88
Oct08 080828 607.50 611.40 607.50 607.50 -3.90      
Nov08 080828 602.50 606.40 602.50 602.50 -3.90      
Dec08 080828 603.50 603.50 597.80 597.80 -4.00 670 2,227 +549
Total Volume and Open Interest 1,377 4,662 +461
30-Year T-Bonds(CBOT)
Sep08 080828 118~270 119~000 118~060 118~250 -0~010 578,983 347,559 -188,343
Dec08 080828 117~300 118~040 117~100 117~300 unch 360,608 602,750 +215,999
Mar09 080828 116~270 116~310 116~270 116~300 -0~010 9 33 +3
Total Volume and Open Interest 939,600 950,359 +27,659
10-Year T-Notes(CBOT)
Sep08 080828 117~010 117~015 116~165 116~265 -0~050 1,447,992 780,332 -309,307
Dec08 080828 115~260 115~275 115~105 115~220 -0~035 709,571 1,091,200 +400,837
Mar09 080828 114~220 114~255 114~220 114~220 -0~035      
Total Volume and Open Interest 2,157,563 1,871,532 +91,530
5-Year T-Notes(CBOT)
Sep08 080828 112~060 112~064 112~040 112~052 -0~020 875,911 0 +0
Dec08 080828 111~102 111~122 111~102 111~120 -0~016 420,025 0 +0
Mar09 080828 111~092 111~113 111~092 111~092 -0~021      
Total Volume and Open Interest 1,632,119 1,667,065 -60,442
2 Year T-Notes(CBOT)
Sep08 080828 106~068 106~068 106~045 106~051 -0~015 729,207 374,473 -169,440
Dec08 080828 106~029 106~030 106~006 106~012 -0~017 476,451 640,775 +220,105
Mar09 080828 106~012 106~029 106~012 106~012 -0~017      
Total Volume and Open Interest 1,205,658 1,015,248 +50,665
Eurodollars(CME)
Sep08 080828 97.177 97.180 97.173 97.177 unch 113,178 1,433,410 +4,102
Dec08 080828 97.040 97.040 96.985 97.025 -0.015 221,973 1,693,884 -659
Mar09 080828 97.095 97.095 97.010 97.055 -0.035 316,742 1,457,267 +21,529
Jun09 080828 96.980 96.980 96.875 96.930 -0.045 290,051 1,229,664 +17,120
Sep09 080828 96.780 96.780 96.665 96.730 -0.040 290,139 1,009,211 +9,312
Dec09 080828 96.495 96.495 96.375 96.445 -0.035 197,339 841,918 +11,579
Mar10 080828 96.275 96.275 96.155 96.230 -0.030 127,830 571,269 -2,209
Jun10 080828 96.040 96.050 95.945 96.015 -0.025 112,147 302,684 -3,407
Sep10 080828 95.855 95.865 95.765 95.840 -0.015 39,062 226,295 +1,377
Dec10 080828 95.695 95.705 95.610 95.685 -0.010 25,935 202,314 +3,860
Mar11 080828 95.615 95.625 95.530 95.605 -0.005 19,993 163,580 +248
Jun11 080828 95.535 95.550 95.455 95.530 -0.005 21,940 146,253 +1,420
Sep11 080828 95.460 95.490 95.410 95.475 -0.010 9,091 111,930 -350
Dec11 080828 95.430 95.440 95.355 95.420 -0.010 7,153 99,249 +792
Mar12 080828 95.400 95.410 95.335 95.390 -0.010 4,469 103,243 +14
Jun12 080828 95.350 95.365 95.285 95.345 -0.010 5,451 77,413 +584
Sep12 080828 95.300 95.320 95.250 95.300 -0.010 4,993 59,680 -976
Dec12 080828 95.195 95.270 95.195 95.250 -0.010 4,009 77,459 +146
Total Volume and Open Interest 1,461,173 9,943,484 +0
30 Day Federal Funds(CBOT)
Aug08 080828 97.990 97.995 97.988 97.990 unch 2,602 109,590 -55
Sep08 080828 97.980 97.990 97.980 97.985 unch 5,549 73,873 +1,986
Oct08 080828 97.975 97.980 97.970 97.975 unch 6,784 115,165 +2,521
Nov08 080828 97.950 97.955 97.945 97.950 unch 8,640 142,843 +474
Dec08 080828 97.950 97.960 97.940 97.945 unch 5,320 73,446 +314
Jan09 080828 97.925 97.930 97.915 97.925 unch 6,686 36,961 -1,474
Total Volume and Open Interest 42,762 605,360 +4,707
30 Day Fed Funds(e-CBOT)
Aug08 080828 97.990 97.995 97.988 97.988 -0.002 2,572 109,590 -288
Sep08 080828 97.980 97.990 97.980 97.980 -0.005 5,409 73,865 +1,978
Oct08 080828 97.975 97.980 97.970 97.970 -0.005 6,026 115,165 +2,403
Nov08 080828 97.950 97.955 97.945 97.945 -0.005 7,517 142,839 +470
Dec08 080828 97.950 97.960 97.940 97.940 -0.005 4,198 73,446 +248
Jan09 080828 97.925 97.930 97.915 97.920 -0.005 6,610 36,961 -1,474
Total Volume and Open Interest 39,513 600,671 +4,479
3-Mth Euro-Yen(CME)
Sep08 080828 99.155 99.155 99.155 99.155 unch 0 7,112 -2,101
Dec08 080828 99.195 99.195 99.195 99.195 unch 10 2,922 -201
Mar09 080828 99.230 99.230 99.230 99.230 unch 0 1,903 +0
Jun09 080828 99.210 99.210 99.210 99.210 unch 0 486 +0
Sep09 080828 99.155 99.155 99.155 99.155 unch 0 510 +0
Dec09 080828 99.085 99.085 99.085 99.085 unch 0 1 +0
Mar10 080828 98.975 98.975 98.975 98.975 unch      
Jun10 080828 98.925 98.925 98.925 98.925 unch      
Sep10 080828 98.880 98.880 98.880 98.880 -0.020      
Dec10 080828 98.975 98.975 98.975 98.975 -0.020      
Total Volume and Open Interest 10 12,934 -2,302
3-Mth Euro-Yen(SGX)
Sep08 080828 99.15 99.15 99.15 99.15 -0.01 64 21,931 -1,260
Dec08 080828 99.19 99.19 99.18 99.18 -0.02 374 17,403 +222
Mar09 080828 99.25 99.25 99.22 99.22 -0.02 266 10,563 -261
Jun09 080828 99.24 99.24 99.21 99.21 -0.02 71 5,427 +0
Sep09 080828 99.15 99.15 99.15 99.15 -0.02 0 1,898 +0
Dec09 080828 99.08 99.08 99.08 99.08 -0.02 0 525 +0
Mar10 080828 98.97 98.97 98.97 98.97 -0.02 0 450 +0
Jun10 080828 98.93 98.93 98.93 98.93 -0.02 0 450 +0
Total Volume and Open Interest 775 62,809 -1,299
Japanese Gov't Bonds(SGX)
Sep08 080828 138.10 138.45 138.10 138.21 -0.08 2,540 23,039 -610
Dec08 080828 138.19 138.23 138.00 138.08 -0.08 201 253 +170
Mar09 080828 138.08 138.08 138.08 138.08 -0.08      
Total Volume and Open Interest 2,741 23,292 -440
Euro-Bund(EUREX)
Sep08 080828 114.35 114.59 113.80 114.15 +0.04 917,625 1,116,658 -64,053
Dec08 080828 114.03 114.29 113.53 113.86 +0.04 29,128 66,954 +19,788
Mar09 080828 114.20 114.20 114.20 114.20 +0.04 200 0 +0
Total Volume and Open Interest 946,953 1,183,612 -44,265
Euro-Bobl(EUREX)
Sep08 080828 108.56 108.60 107.95 108.17 -0.17 625,534 961,039 -21,372
Dec08 080828 108.72 108.77 108.18 108.38 -0.15 16,319 45,858 +11,137
Mar09 080828 108.17 108.17 108.17 108.17 -0.17      
Total Volume and Open Interest 641,853 1,006,897 -10,235
3-Mth Euribor(EUREX)
Sep08 080828 95.025 95.030 95.020 95.030 +0.015 247 27,150 +0
Dec08 080828 94.950 94.950 94.915 94.930 unch 92 10,966 -5
Mar09 080828 95.230 95.230 95.175 95.195 -0.025 690 3,294 +673
Total Volume and Open Interest 1,565 48,111 +371
Long Gilt(LIFFE)
Sep08 080828 109~24 109~27 109~12 109~16 +0~04 271,120 70,491 -130,551
Dec08 080828 112~07 112~11 111~21 111~28 +0~04 223,842 288,506 +126,973
Total Volume and Open Interest 494,962 358,997 -3,578
3-Mth Short Sterling(LIFFE)
Sep08 080828 94.24 94.26 94.23 94.25 +0.01 17,941 402,304 -532
Dec08 080828 94.26 94.28 94.23 94.26 +0.01 39,169 473,061 -5,485
Mar09 080828 94.82 94.85 94.75 94.76 -0.03 38,891 517,899 +2,080
Jun09 080828 95.01 95.05 94.94 94.97 -0.02 32,719 402,333 +1,994
Sep09 080828 95.07 95.11 95.01 95.04 0.00 27,555 266,243 +4,420
Dec09 080828 95.02 95.03 94.92 94.96 0.00 17,800 243,613 +1,551
Total Volume and Open Interest 185,978 2,619,704 +4,977
3-Mth Euribor(LIFFE)
Sep08 080828 95.020 95.030 95.015 95.030 +0.015 69,159 683,506 -1,493
Dec08 080828 94.930 94.950 94.905 94.930 unch 159,908 739,022 +49,191
Mar09 080828 95.235 95.250 95.160 95.195 -0.025 172,786 523,809 +5,351
Total Volume and Open Interest 966,013 3,674,976 +52,675
3-Mth Aus T-Bills(SFE)
Sep08 080828 92.85 92.86 92.77 92.80 -0.05 18,169 452,371 +6,835
Dec08 080828 93.15 93.18 93.05 93.08 -0.07 29,433 420,262 +14,843
Mar09 080828 93.34 93.39 93.24 93.27 -0.08 21,962 190,878 +7,165
Jun09 080828 93.44 93.49 93.32 93.36 -0.09 8,980 136,025 +2,319
Sep09 080828 93.49 93.53 93.37 93.42 -0.08 5,857 69,429 -612
Dec09 080828 93.53 93.56 93.38 93.43 -0.08 4,432 52,663 +2,792
Mar10 080828 93.55 93.55 93.44 93.44 -0.09 481 22,101 +320
Jun10 080828 93.49 93.49 93.39 93.44 -0.09 870 12,790 +0
Sep10 080828 93.45 93.45 93.39 93.42 -0.10 36 3,068 -31
Dec10 080828 93.41 93.41 93.40 93.40 -0.11 1 1,973 +0
Total Volume and Open Interest 90,251 1,362,943 +33,631
10-Year Aus T-Bonds(SFE)
Sep08 080828 94.31 94.36 94.25 94.27 -0.05 34,153 473,105 +9,434
Dec08 080828 94.29 94.30 94.28 94.28 -0.05 224 4,420 +224
Total Volume and Open Interest 34,377 477,525 +9,658
3-Year Aus T-Bonds(SFE)
Sep08 080828 94.39 94.44 94.31 94.33 -0.07 93,357 737,468 +9,587
Dec08 080828 94.50 94.50 94.40 94.42 -0.07 52 8,110 +50
Total Volume and Open Interest 93,409 745,578 +9,637
Gold(CMX)
Oct08 080828 829.5 845.7 826.8 833.3 +3.2 3,580 35,214 +546
Dec08 080828 832.0 849.7 830.5 837.2 +3.2 103,839 230,868 +2,037
Feb09 080828 840.0 854.0 836.0 841.6 +3.2 149 24,430 +74
Apr09 080828 850.0 850.5 845.6 845.6 +3.2 10 15,871 +0
Jun09 080828 850.3 850.3 847.1 849.8 +3.3 396 21,864 +255
Aug09 080828 854.0 854.0 854.0 854.0 +3.3 117 12,147 -10
Oct09 080828 858.3 858.3 858.3 858.3 +3.3 0 2,926 +43
Dec09 080828 867.6 870.9 859.0 862.9 +3.4 214 13,638 +17
Feb10 080828 867.7 867.7 867.7 867.7 +3.4 0 402 +0
Apr10 080828 872.5 872.5 872.5 872.5 +3.4 0 35 +0
Jun10 080828 877.8 877.8 877.8 877.8 +3.4 0 3,432 -8
Total Volume and Open Interest 108,738 383,378 +2,612
Silver(CMX)
Sep08 080828 1349.5 1403.0 1345.5 1360.4 +13.4 33,676 12,888 -8,063
Dec08 080828 1360.0 1413.0 1356.0 1370.5 +13.7 24,758 69,204 +3,698
Mar09 080828 1395.0 1408.0 1372.0 1381.8 +13.7 236 9,359 +99
May09 080828 1387.0 1392.0 1387.0 1389.2 +13.7 49 5,175 -2
Jul09 080828 1422.0 1422.0 1396.7 1396.7 +13.7 91 6,240 -59
Sep09 080828 1402.0 1408.5 1402.0 1403.6 +13.7 59 1,829 +28
Dec09 080828 1414.4 1414.4 1414.4 1414.4 +13.8 223 7,335 -151
Total Volume and Open Interest 59,181 120,614 -4,461
Platinum(NYMEX)
Oct08 080828 1448.0 1499.9 1441.2 1484.2 +43.5 1,030 11,476 +122
Jan09 080828 1502.5 1506.0 1475.3 1494.2 +45.3 43 1,024 +29
Apr09 080828 1507.9 1507.9 1507.9 1507.9 +45.3 0 6 +0
Total Volume and Open Interest 1,073 12,506 +151
Palladium(NYMEX)
Sep08 080828 288.80 298.40 288.50 293.10 +6.60 2,695 2,320 -1,262
Dec08 080828 292.00 301.00 291.30 296.10 +6.50 2,357 11,951 +1,646
Mar09 080828 301.25 301.25 299.00 299.00 +6.40 0 63 +0
Total Volume and Open Interest 5,052 14,334 +384
Copper(CMX)
Sep08 080828 347.10 349.50 341.00 342.70 -4.45 11,010 9,634 -6,091
Dec08 080828 345.00 346.85 338.60 340.05 -4.45 12,412 50,666 +283
Mar09 080828 342.00 342.00 338.60 338.80 -4.15 829 10,062 +39
May09 080828 337.20 337.40 337.20 337.40 -4.05 85 1,509 -9
Jul09 080828 336.10 336.20 336.10 336.10 -3.85 41 851 +20
Total Volume and Open Interest 25,201 81,683 -6,216
DJIA Index(CBOT)
Sep08 080828 11495 11710 11445 11695 +198 3,423 32,704 +129
Dec08 080828 11456 11701 11456 11690 +198 152 3,090 -905
Mar09 080828 11705 11705 11507 11705 +198 0 3 +0
Jun09 080828 11720 11720 11522 11720 +198      
Total Volume and Open Interest 3,575 35,797 -776
E-mini DJIA Index(CBOT)
Sep08 080828 11496 11711 11443 11695 +198 168,640 110,090 -3,132
Dec08 080828 11493 11708 11444 11690 +198 939 1,531 +564
Mar09 080828 11705 11705 11705 11705 +198 0 33 +0
Jun09 080828 11720 11720 11720 11720 +198      
Total Volume and Open Interest 169,579 111,654 -2,568
S & P 500(CME)
Sep08 080828 1281.80 1300.00 1275.50 1298.10 +16.00 35,121 504,195 -8,709
Dec08 080828 1290.80 1301.50 1290.50 1299.80 +16.20 10,402 58,376 +9,435
Mar09 080828 1302.20 1303.90 1291.90 1302.20 +16.30 0 1,454 +0
Jun09 080828 1305.20 1307.00 1295.00 1305.20 +16.20 0 1,351 +0
Total Volume and Open Interest 45,523 565,398 +726
S & P 500 E-Mini(Globex)
Sep08 080828 1281.75 1300.00 1275.50 1298.00 +16.00 1,442,209 2,295,914 -34,916
Dec08 080828 1282.75 1301.75 1277.50 1299.75 +16.25 25,571 130,028 +21,000
Total Volume and Open Interest 1,467,784 2,431,002 -13,918
NASDAQ 100(CME)
Sep08 080828 1900.50 1925.00 1891.30 1905.50 +3.70 4,016 30,681 +547
Dec08 080828 1916.50 1926.50 1912.00 1913.00 +3.70 22 160 +2
Mar09 080828 1920.50 1920.50 1918.80 1920.50 +3.70 0 13 +0
Total Volume and Open Interest 4,038 30,859 +549
NASDAQ 100 E-Mini(Globex)
Sep08 080828 1901.00 1924.00 1891.00 1905.50 +3.70 297,429 327,167 +10,268
Dec08 080828 1904.00 1930.80 1898.80 1913.00 +3.70 181 5,199 +78
Total Volume and Open Interest 297,610 332,368 +10,346
S & P Midcap 400(CME)
Sep08 080828 816.00 824.50 809.90 823.20 +11.30 202 6,295 +6
Dec08 080828 824.60 825.30 824.60 824.60 +11.30 0 19 +0
Mar09 080828 831.90 832.60 831.90 831.90 +11.30      
Total Volume and Open Interest 202 6,314 +6
Russell 2000 E-Mini(Globex)
Sep08 080828 731.40 747.80 727.30 745.00 +13.70 167,866 577,476 +3,817
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 080828 13005 13005 12965 13005 +105 8,619 78,793 +357
Dec08 080828 13035 13035 13035 13035 +100 307 317 +302
Total Volume and Open Interest 8,926 79,110 +659
Nikkei 225(SGX)
Sep08 080828 12875 12885 12715 12775 -25 44,081 231,241 -528
Dec08 080828 12820 12820 12665 12715 +15 464 1,337 -83
Mar09 080828 12725 12725 12725 12725 +15      
Total Volume and Open Interest 44,545 232,837 -611
CAC 40(EURONEXT)
Sep08 080828 4375.0 4486.5 4341.0 4465.5 +90.5 100,983 505,491 +19,021
Oct08 080828 4388.0 4488.5 4357.5 4478.0 +90.0 46 154 -17
Nov08 080828 4430.0 4482.5 4430.0 4482.5 +90.5 11 2 +0
Total Volume and Open Interest 101,105 507,131 +18,969
Hang Seng Index(HKFE)
Aug08 080828 21350 21582 21115 21131 -280 108,246 46,734 -35,047
Sep08 080828 21340 21521 20755 20940 -423 69,627 101,594 +35,092
Total Volume and Open Interest 178,085 148,978 +114
DAX(EUREX)
Sep08 080828 6330.0 6473.5 6276.5 6437.5 +100.0 135,241 235,315 +2,448
Dec08 080828 6400.0 6538.0 6350.0 6508.0 +100.5 1,262 15,757 +226
Mar09 080828 6459.0 6607.0 6426.5 6583.5 +101.0 462 6,110 +27
Total Volume and Open Interest 136,965 257,182 +2,701
FT-SE 100(EURONEXT)
Sep08 080828 5531.00 5646.50 5503.50 5609.00 +78.00 100,794 525,365 +7,505
Dec08 080828 5565.00 5673.00 5546.50 5644.00 +79.00 1,135 14,353 +228
Mar09 080828 5547.00 5648.00 5547.00 5648.00 +79.50 218 4,271 +143
Total Volume and Open Interest 102,172 544,014 +7,901
SPI 200(SFE)
Sep08 080828 4987.0 5079.0 4966.0 5061.0 +76.0 27,778 251,234 +10,883
Dec08 080828 5075.0 5119.0 5075.0 5106.0 +76.0 175 3,404 +139
Mar09 080828 5110.0 5110.0 5105.0 5105.0 +77.0 41 1,241 +7
Total Volume and Open Interest 28,073 257,119 +11,065
GSCI(CME)
Sep08 080828 732.00 736.00 704.00 709.25 -15.25 70 13,968 +4
Oct08 080828 717.10 738.00 710.00 717.10 -13.90 2 0 +0
Nov08 080828 718.00 742.00 715.00 721.10 -12.90      
Total Volume and Open Interest 72 13,968 +4
Reuters CCI(ICE)
Nov08 080828 532.00 532.00 527.00 527.00 -5.00 7 911 +3
Jan09 080828 534.00 534.00 534.00 534.00 -5.00 0 404 +0
Feb09 080828 534.00 534.00 534.00 534.00 -5.00 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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php