Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080829 1332.50 1348.50 1328.00 1332.00 -0.50 12,906 6,791 -3,591
Nov08 080829 1324.50 1339.00 1316.75 1324.00 unch 84,157 234,548 -1,747
Jan09 080829 1341.00 1355.75 1334.50 1341.50 +0.25 6,310 53,652 +777
Mar09 080829 1360.00 1365.00 1350.50 1353.75 unch 1,924 18,138 +227
May09 080829 1364.75 1373.00 1358.75 1362.00 +1.25 869 13,422 +81
Jul09 080829 1377.50 1382.00 1365.00 1370.75 +1.00 537 14,407 +65
Aug09 080829 1364.75 1364.75 1363.75 1364.75 +1.00 0 224 +0
Sep09 080829 1336.50 1336.50 1335.50 1336.50 +1.00 28 210 +5
Nov09 080829 1299.00 1312.00 1295.00 1301.00 +2.50 1,400 27,483 +171
Jan10 080829 1307.00 1307.00 1304.50 1307.00 +2.50 1 1 +1
Mar10 080829 1308.50 1308.50 1306.00 1308.50 +2.50 0 4 +0
May10 080829 1306.00 1306.00 1303.50 1306.00 +2.50      
Jul10 080829 1316.00 1316.00 1313.50 1316.00 +2.50 0 9 +0
Total Volume and Open Interest 108,151 375,330 -4,006
Soybean Meal(CBOT)
Sep08 080829 371.00 388.00 365.80 367.40 -1.20 29,204 12,607 -6,697
Oct08 080829 359.90 369.00 356.80 358.40 -0.40 13,597 32,350 +2,394
Dec08 080829 359.80 363.10 356.00 358.00 -0.80 30,923 75,163 +1,717
Jan09 080829 361.00 364.70 358.90 360.70 -0.60 3,773 11,685 +1,048
Mar09 080829 365.20 369.00 364.60 364.90 -0.30 569 12,075 +0
May09 080829 367.20 371.00 365.00 367.10 -0.10 224 7,680 -40
Jul09 080829 370.20 374.00 370.00 370.10 -0.10 191 7,446 -23
Aug09 080829 368.00 373.50 367.90 367.90 -0.10 28 1,783 -12
Sep09 080829 358.30 367.00 358.00 358.90 -0.10 68 1,506 +6
Oct09 080829 343.00 343.80 343.00 343.00 -0.80 6 1,114 +3
Total Volume and Open Interest 78,621 169,851 -1,629
Soybean Oil(CBOT)
Sep08 080829 53.22 53.98 52.84 53.40 +0.06 20,738 7,851 -4,001
Oct08 080829 53.41 54.17 53.18 53.67 +0.09 10,068 31,420 +236
Dec08 080829 53.94 54.72 53.64 54.20 +0.12 36,619 135,029 -3,572
Jan09 080829 55.10 55.10 54.27 54.72 +0.13 2,376 19,953 +642
Mar09 080829 55.55 55.67 54.85 55.30 +0.12 3,333 16,122 +662
May09 080829 55.80 56.03 55.30 55.70 +0.12 662 8,545 -86
Jul09 080829 55.88 56.60 55.70 56.10 +0.12 1,251 10,863 +68
Aug09 080829 56.33 56.37 56.00 56.28 +0.12 25 1,231 +2
Sep09 080829 56.41 56.50 56.10 56.36 +0.12 14 826 +0
Oct09 080829 56.48 56.55 56.00 56.32 +0.12 16 928 -1
Total Volume and Open Interest 75,558 249,476 -6,036
Canola(WCE)
Nov08 080829 544.0 547.5 527.5 546.1 +8.4 7,614 54,295 +44
Jan09 080829 556.0 558.8 539.7 557.4 +8.4 1,847 17,359 +611
Mar09 080829 559.7 568.4 550.8 568.4 +8.7 414 3,614 -137
May09 080829 572.9 579.1 561.1 579.1 +9.1 150 2,062 -10
Jul09 080829 583.6 589.6 571.7 589.6 +9.5 370 2,056 +19
Total Volume and Open Interest 10,749 82,953 +754
Corn(CBOT)
Sep08 080829 569.75 582.50 564.75 568.25 -1.75 78,569 31,776 -17,747
Dec08 080829 587.25 599.75 580.75 585.00 -2.75 125,294 600,819 -5,932
Mar09 080829 606.25 618.50 599.75 604.00 -2.75 15,623 179,006 +1,607
May09 080829 618.75 630.00 614.00 616.25 -3.00 2,316 33,461 +836
Jul09 080829 629.00 638.00 623.75 625.75 -3.25 4,759 85,402 +469
Sep09 080829 625.75 635.00 622.00 622.00 -4.00 411 16,749 -11
Dec09 080829 622.50 630.75 618.00 620.00 -3.75 4,042 100,802 -405
Mar10 080829 639.75 639.75 628.75 629.75 -4.00 31 5,098 -3
May10 080829 634.50 638.25 634.50 634.50 -3.75 0 278 +0
Jul10 080829 638.50 641.75 638.50 638.50 -3.25 47 1,745 -2
Total Volume and Open Interest 231,375 1,082,809 -21,083
Wheat(CBOT)
Sep08 080829 789.00 791.25 778.00 779.25 -9.75 25,403 14,445 -5,550
Dec08 080829 811.00 819.75 798.00 801.25 -9.75 59,784 195,291 +1,577
Mar09 080829 836.00 840.00 824.25 825.25 -9.50 2,972 39,138 +318
May09 080829 851.50 852.00 838.75 839.50 -9.75 285 5,431 +75
Jul09 080829 862.50 863.50 849.00 850.50 -9.25 1,419 38,447 -124
Sep09 080829 868.25 872.75 863.50 864.50 -8.25 29 1,317 +13
Total Volume and Open Interest 90,535 316,240 -3,652
Wheat(KCBT)
Sep08 080829 824.75 827.00 815.00 818.75 -6.00 9,312 6,291 -3,689
Dec08 080829 847.25 853.75 835.25 839.50 -7.75 15,752 56,218 +2,568
Mar09 080829 869.00 874.00 857.50 860.00 -9.50 875 11,575 -52
May09 080829 875.75 882.00 870.00 873.50 -6.00 252 1,746 +164
Jul09 080829 877.25 884.50 873.00 873.00 -8.00 499 14,226 -145
Sep09 080829 887.00 888.25 878.50 880.00 -7.00 23 961 -14
Total Volume and Open Interest 26,859 94,106 -1,120
Wheat(MGE)
Sep08 080829 860.00 864.75 855.00 861.00 +5.75 4,212 1,111 -1,756
Dec08 080829 873.00 877.50 864.50 869.75 -3.25 6,005 22,316 -222
Mar09 080829 889.75 892.00 879.75 884.50 -5.50 1,766 7,542 +766
May09 080829 890.75 896.50 886.00 888.00 -8.00 102 2,143 +49
Jul09 080829 889.00 897.00 888.00 890.00 -4.25 95 584 +72
Total Volume and Open Interest 12,204 37,398 -1,101
Oats(CBOT)
Sep08 080829 351.00 351.00 340.00 345.25 +3.25 300 360 -155
Dec08 080829 362.25 378.00 356.25 362.25 +2.25 996 10,570 +112
Mar09 080829 375.75 390.00 375.00 380.25 +2.25 27 2,131 -28
May09 080829 391.75 402.00 390.00 392.25 +2.25 2 1,038 +0
Total Volume and Open Interest 1,463 14,710 -10
Rough Rice(CBOT)
Sep08 080829 18.44 18.90 18.44 18.90 +0.61 448 1,769 -139
Nov08 080829 18.60 18.99 18.53 18.97 +0.48 891 7,802 +171
Jan09 080829 18.83 19.29 18.83 19.29 +0.50 105 1,003 -11
Mar09 080829 19.50 19.57 19.18 19.57 +0.50 37 534 +19
Total Volume and Open Interest 1,482 11,605 +40
Live Cattle(CME)
Oct08 080829 103.850 105.000 103.550 104.050 +0.220 12,906 135,852 +1,743
Dec08 080829 105.550 106.885 105.550 106.400 +0.515 8,598 71,137 +1,678
Feb09 080829 106.050 107.200 105.900 106.730 +0.530 2,058 33,429 +569
Apr09 080829 106.750 107.480 106.450 107.230 +0.430 1,709 20,156 +411
Jun09 080829 104.400 105.000 103.850 104.350 -0.050 140 8,784 +33
Aug09 080829 106.250 106.450 105.250 106.450 +0.200 11 1,936 +4
Total Volume and Open Interest 27,056 273,628 +3,353
Feeder Cattle(CME)
Sep08 080829 111.150 111.900 110.700 111.150 +0.050 391 6,082 -94
Oct08 080829 110.100 111.500 109.550 110.950 +0.520 2,085 13,385 +195
Nov08 080829 109.750 111.100 109.300 110.285 +0.400 849 6,703 +5
Jan09 080829 109.800 110.700 109.300 109.500 -0.300 148 2,294 +31
Mar09 080829 109.800 110.200 109.400 110.000 +0.200 20 698 +5
Apr09 080829 110.000 110.150 109.600 110.000 +0.150 18 390 +3
May09 080829 110.000 110.500 109.900 110.400 +0.220 26 480 -7
Total Volume and Open Interest 3,537 30,032 -2,180
Lean Hogs(CME)
Oct08 080829 68.750 69.400 68.300 68.425 -0.100 18,434 75,919 -2,014
Dec08 080829 69.200 69.850 69.100 69.550 +0.600 11,168 76,701 +1,966
Feb09 080829 75.400 76.150 75.100 75.950 +0.900 2,769 29,363 +55
Apr09 080829 80.000 81.300 79.950 81.180 +1.330 1,590 21,802 +94
May09 080829 85.000 86.000 84.700 86.000 +1.300 128 1,033 +48
Jun09 080829 88.950 90.250 88.830 90.000 +1.000 904 15,786 +133
Jul09 080829 87.300 88.200 87.250 88.100 +1.100 119 1,375 +42
Aug09 080829 85.050 85.300 85.050 85.200 +0.800 161 1,013 +91
Total Volume and Open Interest 35,301 223,449 +438
Class III Milk(CME)
Sep08 080829 15.91 15.91 15.78 15.81 -0.13 359 5,814 +87
Oct08 080829 16.30 16.35 16.07 16.11 -0.15 148 4,636 -9
Nov08 080829 16.53 16.70 16.45 16.45 -0.17 144 4,038 +9
Dec08 080829 16.80 16.81 16.66 16.66 -0.14 125 4,263 +24
Jan09 080829 16.72 16.72 16.55 16.55 -0.14 67 2,274 +11
Total Volume and Open Interest 1,131 39,642 +84
Cocoa(ICE)
Sep08 080829 2864 2864 2864 2864 +24 4 29 -4
Dec08 080829 2860 2954 2850 2884 +24 9,449 77,445 -1,134
Mar09 080829 2868 2950 2863 2884 +29 415 26,622 +424
May09 080829 2918 2935 2868 2868 +18 10 9,687 +20
Jul09 080829 2904 2926 2866 2866 +18 23 4,487 +59
Sep09 080829 2895 2926 2865 2865 +18 17 2,601 +20
Dec09 080829 2880 2880 2875 2875 +16 75 6,726 +60
Total Volume and Open Interest 9,993 131,557 -555
Coffee "C"(ICE)
Sep08 080829 144.45 144.50 141.90 141.90 -1.35 103 481 -117
Dec08 080829 148.00 150.20 145.20 145.75 -2.05 10,447 101,014 +3,227
Mar09 080829 152.40 153.50 148.90 149.40 -2.05 625 16,416 +251
May09 080829 154.05 154.25 151.75 151.75 -2.05 213 4,703 -50
Jul09 080829 156.45 156.45 154.00 154.00 -2.05 243 1,611 -57
Sep09 080829 157.25 157.25 156.25 156.25 -1.95 189 1,558 +66
Total Volume and Open Interest 12,016 128,405 +3,326
Orange Juice(ICE)
Sep08 080829 108.50 111.15 107.60 108.55 +1.15 1,051 2,515 -480
Nov08 080829 113.05 115.30 111.60 112.15 +0.75 2,021 20,075 +142
Jan09 080829 116.90 118.10 115.80 115.85 +0.75 98 2,729 +1
Mar09 080829 120.00 121.60 119.55 119.55 +0.70 58 3,696 +47
May09 080829 125.55 125.55 123.25 123.25 +0.40 52 814 +49
Jul09 080829 126.25 126.25 126.25 126.25 +0.40 0 78 +0
Total Volume and Open Interest 3,280 29,929 -241
Sugar #11(ICE)
Oct08 080829 13.18 13.43 12.70 12.76 -0.47 61,038 292,001 -12,682
Mar09 080829 14.81 15.06 14.48 14.56 -0.28 36,008 212,849 +16,271
May09 080829 15.04 15.28 14.73 14.77 -0.27 7,792 83,478 -1,447
Jul09 080829 15.24 15.35 14.80 14.84 -0.25 3,817 86,359 +1,343
Oct09 080829 15.45 15.56 15.02 15.07 -0.24 3,823 67,200 +9
Total Volume and Open Interest 115,143 821,215 +4,227
London Cocoa(LCE)
Sep08 080901 1637 1651 1591 1602 -35 10,537 39,752 -9,231
Dec08 080901 1660 1667 1591 1618 -36 16,633 74,048 +4,868
Mar09 080901 1660 1660 1590 1617 -34 7,239 47,199 +4,101
May09 080901 1639 1639 1586 1610 -34 1,898 21,160 +624
Jul09 080901 1610 1610 1610 1610 -35 547 8,215 +448
Sep09 080901 1639 1639 1610 1610 -35 1,664 5,039 +1,533
Dec09 080901 1612 1612 1612 1612 -36 0 2,058 +0
Total Volume and Open Interest 10,763 198,674 -1,271
London Sugar(LCE)
Oct08 080901 398.00 404.50 395.00 397.00 -1.00 4,029 22,703 -1,372
Dec08 080901 403.80 406.40 395.00 397.00 -1.30 2,592 15,412 +721
Mar09 080901 416.00 416.00 407.00 408.00 -1.40 2,769 18,875 +344
May09 080901 410.00 410.00 410.00 410.00 -1.40 834 4,750 +181
Aug09 080901 411.00 411.00 411.00 411.00 -1.60 43 5,210 +1
Total Volume and Open Interest 10,327 70,758 -162
Cotton(ICE)
Oct08 080829 67.48 68.50 67.20 67.53 +0.37 79 4,297 -1
Dec08 080829 69.49 70.90 69.37 69.78 +0.42 8,379 154,533 -1,102
Mar09 080829 74.19 75.31 74.00 74.38 +0.39 1,865 34,544 +598
May09 080829 77.14 77.25 76.00 76.38 +0.31 220 3,612 +16
Jul09 080829 79.05 79.20 78.00 78.31 +0.32 282 7,279 +306
Oct09 080829 80.67 80.67 80.67 80.67 +0.34 0 116 +0
Total Volume and Open Interest 11,093 213,856 -102
Lumber(CME)
Sep08 080829 254.0 254.7 250.2 252.0 -2.8 713 1,504 -227
Nov08 080829 244.5 244.5 240.3 240.4 -2.5 628 8,744 +52
Jan09 080829 255.7 258.0 254.6 257.9 +0.4 177 2,322 +49
Mar09 080829 262.8 263.0 260.6 260.7 -0.6 32 446 +13
Total Volume and Open Interest 1,554 13,128 -111
Crude Oil(NYM)
Oct08 080829 115.75 118.76 115.00 115.46 -0.13 272,322 289,212 -13,435
Nov08 080829 116.10 119.03 115.40 115.85 -0.14 69,935 110,306 +5,381
Dec08 080829 117.00 119.44 115.91 116.31 -0.16 47,063 184,484 +3,011
Jan09 080829 117.39 120.82 116.66 116.68 -0.18 10,971 41,648 -340
Feb09 080829 117.70 119.70 116.94 116.94 -0.21 4,864 17,979 +56
Mar09 080829 119.00 119.70 117.11 117.13 -0.25 4,090 17,863 -26
Apr09 080829 120.30 120.30 117.27 117.27 -0.29 1,350 14,465 -13
May09 080829 117.38 117.38 117.38 117.38 -0.32 1,527 15,887 +16
Jun09 080829 119.37 120.15 116.99 117.43 -0.35 2,981 57,749 -725
Jul09 080829 118.21 118.21 117.00 117.48 -0.36 902 18,458 +144
Aug09 080829 118.25 118.25 117.51 117.51 -0.38 180 10,148 +110
Sep09 080829 117.52 117.52 117.52 117.52 -0.40 20 12,918 +0
Oct09 080829 117.52 117.52 117.52 117.52 -0.42 87 7,316 +25
Nov09 080829 117.52 117.52 117.52 117.52 -0.43 1,017 5,040 +482
Dec09 080829 118.30 120.37 117.50 117.50 -0.44 12,401 115,464 -210
Jan10 080829 117.47 117.47 117.47 117.47 -0.44 486 11,642 +60
Total Volume and Open Interest 437,702 1,183,886 -5,992
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080829 115.725 118.750 115.000 115.450 -0.150 26,262 8,084 +224
Nov08 080829 116.800 119.000 115.500 115.850 -0.150 973 861 -6
Dec08 080829 117.625 119.375 116.000 116.300 -0.175 138 635 +61
Jan09 080829 116.675 116.675 116.675 116.675 -0.175 4 16 +1
Feb09 080829 116.950 116.950 116.950 116.950 -0.200 2 3 -2
Mar09 080829 117.125 117.125 117.125 117.125 -0.250 0 2 +0
Apr09 080829 117.275 117.275 117.275 117.275 -0.275      
May09 080829 117.375 117.375 117.375 117.375 -0.325      
Jun09 080829 117.425 117.425 117.425 117.425 -0.350 0 1 +0
Total Volume and Open Interest 27,379 9,691 +278
Heating Oil(NYM)
Oct08 080829 321.60 329.82 318.35 319.19 -1.02 45,545 57,474 +1,319
Nov08 080829 324.06 333.34 321.09 321.94 -0.97 13,584 25,505 +148
Dec08 080829 327.00 336.99 324.23 324.79 -1.02 10,607 24,966 +1,473
Jan09 080829 330.05 339.85 327.20 327.49 -1.07 2,587 17,935 -19
Feb09 080829 335.67 335.67 328.50 329.24 -1.12 490 7,616 +11
Mar09 080829 337.40 337.40 329.04 329.04 -1.02 352 8,730 -3
Apr09 080829 328.30 328.45 327.44 327.44 -1.07 141 4,042 -6
May09 080829 337.09 337.09 325.77 325.89 -1.12 110 3,298 +3
Jun09 080829 337.63 337.63 325.34 325.34 -1.17 639 22,162 +7
Jul09 080829 332.90 336.05 326.04 326.04 -1.12 44 2,680 +3
Aug09 080829 336.01 336.96 327.09 327.09 -1.07 10 1,845 +3
Sep09 080829 336.96 338.96 328.94 328.94 -1.02 9 1,147 -3
Total Volume and Open Interest 90,664 215,022 -1,654
Gasoline(NYMEX)
Oct08 080829 286.50 293.89 284.55 285.42 -1.02 39,853 78,050 -2,255
Nov08 080829 285.00 290.48 280.90 281.52 -1.22 14,978 31,748 +1,946
Dec08 080829 285.25 299.00 281.07 281.57 -1.32 8,355 33,045 +599
Jan09 080829 289.82 301.50 283.42 283.42 -1.22 1,644 13,699 +544
Feb09 080829 302.15 302.15 285.62 285.62 -1.17 516 6,865 +62
Mar09 080829 296.72 296.72 288.42 288.42 -1.12 239 4,063 +53
Apr09 080829 304.17 304.17 304.17 304.17 -1.12 297 8,840 -83
May09 080829 305.22 305.22 305.22 305.22 -1.12 205 4,489 +65
Jun09 080829 305.32 305.32 305.32 305.32 -1.12 370 5,317 -140
Jul09 080829 304.42 304.42 304.42 304.42 -1.22 75 746 +0
Total Volume and Open Interest 91,389 208,448 -7,159
e-miNY RBOB Gasoline(NYM)
Oct08 080829 285.42 285.42 285.42 285.42 -1.02      
Nov08 080829 281.52 281.52 281.52 281.52 -1.22      
Dec08 080829 281.57 281.57 281.57 281.57 -1.32      
Jan09 080829 283.42 283.42 283.42 283.42 -1.22      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080829 8.049 8.320 7.926 7.943 -0.107 140,813 145,423 +4,309
Nov08 080829 8.431 8.713 8.344 8.363 -0.109 33,203 85,411 +3,870
Dec08 080829 8.900 9.085 8.770 8.788 -0.109 22,251 59,254 +1,131
Jan09 080829 9.170 9.336 9.000 9.018 -0.107 21,708 73,035 +1,357
Feb09 080829 9.220 9.350 9.025 9.038 -0.107 7,820 26,542 +3,316
Mar09 080829 9.015 9.171 8.869 8.878 -0.102 17,706 63,763 -6
Apr09 080829 8.740 8.750 8.498 8.518 -0.132 11,972 64,318 +52
May09 080829 8.745 8.750 8.515 8.528 -0.129 3,127 45,632 +502
Jun09 080829 8.846 8.846 8.621 8.621 -0.129 934 18,063 +177
Jul09 080829 8.953 8.975 8.728 8.728 -0.129 693 16,953 +252
Aug09 080829 8.955 9.029 8.803 8.803 -0.129 431 17,840 +244
Sep09 080829 9.050 9.050 8.833 8.833 -0.129 527 15,582 +443
Oct09 080829 9.130 9.135 8.910 8.913 -0.129 1,871 31,837 +329
Nov09 080829 9.410 9.430 9.212 9.218 -0.124 210 16,152 +42
Dec09 080829 9.760 9.799 9.568 9.568 -0.124 265 25,597 +133
Jan10 080829 10.010 10.010 9.798 9.798 -0.124 497 15,655 +92
Total Volume and Open Interest 264,763 917,833 +16,484
Brent Crude Oil(ICE)
Oct08 080901 115.50 115.56 109.17 109.41 -4.64 123,214 91,514 -1,457
Nov08 080901 116.39 116.79 110.58 110.81 -4.57 59,374 107,887 +494
Dec08 080901 117.19 117.87 111.85 112.03 -4.48 34,769 79,990 -2,205
Jan09 080901 118.65 118.65 112.86 113.02 -4.37 5,824 30,209 +763
Feb09 080901 119.27 119.27 113.75 113.76 -4.24 2,506 23,123 -7
Mar09 080901 119.69 119.70 114.00 114.28 -4.11 1,782 14,775 -57
Apr09 080901 119.95 119.95 114.66 114.66 -4.02 1,146 16,486 -222
May09 080901 116.80 116.80 114.87 114.87 -4.00 716 13,959 +71
Jun09 080901 116.93 116.93 114.96 114.96 -4.02 2,743 30,954 +841
Jul09 080901 115.16 115.16 115.16 115.16 -4.00 345 8,907 +105
Aug09 080901 115.41 115.41 115.41 115.41 -4.03 156 4,502 +29
Sep09 080901 115.54 115.54 115.54 115.54 -3.99 83 5,866 +0
Oct09 080901 115.56 115.56 115.56 115.56 -3.97 30 2,929 -5
Nov09 080901 115.53 115.53 115.53 115.53 -3.96 20 4,864 +0
Total Volume and Open Interest 237,688 550,431 -1,206
Gas Oil(ICE)
Sep08 080829 1029.50 1044.25 1018.75 1030.25 -2.00 38,717 52,450 -3,913
Oct08 080901 1038.00 1047.50 990.00 993.25 -44.50 44,165 66,121 +2,483
Nov08 080901 1044.75 1052.75 998.00 999.75 -45.25 16,557 28,264 +1,853
Dec08 080901 1053.50 1058.50 1006.25 1006.25 -45.50 16,452 46,788 -350
Jan09 080901 1048.25 1049.25 1013.00 1013.25 -45.75 3,848 33,231 -58
Feb09 080901 1054.25 1054.50 1019.50 1019.50 -45.50 2,157 12,099 +427
Mar09 080901 1072.75 1072.75 1024.00 1024.00 -44.75 1,017 11,822 +119
Apr09 080901 1051.00 1051.00 1025.50 1025.50 -44.25 473 6,209 +119
May09 080901 1052.00 1052.00 1026.75 1026.75 -44.25 858 9,262 +83
Jun09 080901 1074.00 1074.00 1027.50 1027.50 -43.75 1,415 25,576 -37
Total Volume and Open Interest 135,794 338,655 -4,274
Ethanol(CBOT)
Sep08 080829 2.325 2.370 2.325 2.370 +0.064 44 68 -29
Oct08 080829 2.285 2.300 2.270 2.294 +0.014 10 247 -8
Nov08 080829 2.295 2.300 2.290 2.292 +0.012 4 244 +9
Dec08 080829 2.295 2.300 2.290 2.294 +0.014 3 191 +23
Jan09 080829 2.290 2.295 2.290 2.292 +0.024 0 150 +0
Feb09 080829 2.290 2.290 2.270 2.285 +0.035 12 103 -13
Mar09 080829 2.290 2.290 2.270 2.285 +0.035 11 134 -20
Apr09 080829 2.290 2.290 2.272 2.287 +0.037 6 159 -3
Total Volume and Open Interest 90 2,410 -41
WTI Crude Oil(ICE)
Oct08 080901 116.95 117.22 110.59 110.90 -4.56 93,533 82,626 +2,572
Nov08 080901 117.31 117.56 111.08 111.33 -4.52 37,736 49,476 +7,437
Dec08 080901 117.31 117.96 111.62 111.85 -4.46 21,114 97,065 +4,626
Jan09 080901 117.95 117.97 112.24 112.30 -4.38 3,680 16,320 +996
Feb09 080901 115.70 115.70 112.58 112.67 -4.27 1,612 8,793 +49
Mar09 080901 113.09 113.09 112.93 112.93 -4.20 910 6,698 -15
Apr09 080901 113.06 113.06 113.06 113.06 -4.21 372 8,849 +350
May09 080901 113.18 113.18 113.18 113.18 -4.20 151 5,123 +41
Jun09 080901 113.29 113.29 113.29 113.29 -4.14 1,644 25,433 +378
Jul09 080901 113.38 113.38 113.38 113.38 -4.10 2 2,254 +0
Aug09 080901 113.42 113.42 113.42 113.42 -4.09 0 1,931 +0
Sep09 080901 113.44 113.44 113.44 113.44 -4.08 0 5,507 +0
Oct09 080901 113.46 113.46 113.46 113.46 -4.06 0 1,318 +12
Nov09 080901 113.48 113.48 113.48 113.48 -4.04 0 4,516 +0
Dec09 080901 116.01 116.14 113.50 113.50 -4.00 5,824 73,892 +1,109
Jan10 080901 113.49 113.49 113.49 113.49 -3.98 0 5,208 +0
Total Volume and Open Interest 168,217 508,899 +17,601
US Dollar Index(ICE)
Sep08 080901 77.330 77.790 77.320 77.720 +0.220 4,484 43,083 +603
Dec08 080901 77.780 78.225 77.780 78.180 +0.230 188 2,554 +16
Mar09 080901 78.570 78.570 78.570 78.570 +0.220 0 100 +0
Total Volume and Open Interest 4,672 45,790 +619
Australian Dollar(CME)
Sep08 080829 86.04 86.43 85.39 85.54 -0.46 54,485 77,899 +1,497
Dec08 080829 85.29 85.52 84.52 84.64 -0.46 1,495 3,489 +1,362
Mar09 080829 83.84 84.55 83.84 83.84 -0.46 0 388 +0
Total Volume and Open Interest 55,980 81,798 +2,859
British Pound(CME)
Sep08 080829 182.61 183.26 181.50 181.56 -1.10 75,819 112,818 +1,711
Dec08 080829 181.50 182.04 180.38 180.39 -1.10 1,575 3,476 +622
Mar09 080829 179.27 180.67 179.27 179.27 -1.10 1 1,102 +0
Total Volume and Open Interest 77,395 118,378 +2,333
Canadian Dollar(CME)
Sep08 080829 95.08 95.49 93.92 93.97 -1.09 38,802 101,014 +557
Dec08 080829 95.00 95.38 93.81 93.89 -1.09 1,174 9,611 +284
Mar09 080829 94.47 95.20 93.91 93.91 -1.07 3 1,450 +0
Jun09 080829 93.96 95.02 93.96 93.96 -1.06 30 1,362 +30
Total Volume and Open Interest 40,300 116,051 +1,157
Japanese Yen(CME)
Sep08 080829 91.40 92.31 91.33 92.02 +0.68 116,623 183,122 -2,583
Dec08 080829 91.97 92.78 91.83 92.50 +0.67 1,221 23,720 +394
Mar09 080829 93.05 93.07 92.38 93.05 +0.67 0 548 +0
Total Volume and Open Interest 117,844 210,797 -2,189
Swiss Franc(CME)
Sep08 080829 91.02 91.56 90.60 90.63 -0.35 73,832 60,504 -1,382
Dec08 080829 91.15 91.62 90.67 90.71 -0.35 99 1,995 +25
Mar09 080829 90.82 91.55 90.82 90.82 -0.35 0 265 +0
Total Volume and Open Interest 73,931 63,060 -1,357
EuroFX(CME)
Sep08 080829 146.85 147.56 146.29 146.31 -0.58 289,381 151,632 +5,625
Dec08 080829 146.10 146.84 145.62 145.63 -0.56 4,333 7,433 +620
Mar09 080829 144.97 145.91 144.97 144.97 -0.56 2 625 +1
Total Volume and Open Interest 293,716 160,176 +6,246
Mexican Peso(CME)
Sep08 080829 973.0 975.5 968.2 970.2 -5.0 36,801 91,745 +2,419
Oct08 080829 964.2 969.2 964.2 964.2 -5.0      
Total Volume and Open Interest 39,451 110,203 +4,711
Brazilian Real(CME)
Oct08 080829 609.00 609.00 605.50 605.50 -2.00      
Nov08 080829 600.40 602.50 600.40 600.40 -2.10      
Dec08 080829 599.95 600.00 596.00 596.00 -1.80 25 2,226 -1
Jan09 080829 591.10 593.10 591.10 591.10 -2.00      
Total Volume and Open Interest 34 4,655 -7
30-Year T-Bonds(CBOT)
Sep08 080829 118~270 119~120 117~290 118~060 -0~190 420,675 200,753 -146,806
Dec08 080829 118~020 118~090 117~010 117~100 -0~200 292,277 746,076 +143,326
Mar09 080829 117~040 117~040 116~030 116~110 -0~190 1 34 +1
Total Volume and Open Interest 712,953 946,880 -3,479
10-Year T-Notes(CBOT)
Sep08 080829 116~300 117~065 116~080 116~220 -0~045 1,204,173 415,529 -364,803
Dec08 080829 115~260 115~300 115~015 115~160 -0~060 777,156 1,419,575 +328,375
Mar09 080829 114~160 114~220 114~160 114~160 -0~060      
Total Volume and Open Interest 1,981,329 1,835,104 -36,428
5-Year T-Notes(CBOT)
Sep08 080829 112~070 112~070 112~032 112~057 +0~005 754,969 0 +0
Dec08 080829 112~000 112~000 111~084 111~120 unch 382,853 0 +0
Mar09 080829 111~092 111~092 111~092 111~092 unch      
Total Volume and Open Interest 1,306,835 1,565,854 -101,211
2 Year T-Notes(CBOT)
Sep08 080829 106~054 106~061 106~040 106~060 +0~009 375,457 253,597 -120,876
Dec08 080829 106~014 106~022 105~124 106~018 +0~006 224,921 720,091 +79,316
Mar09 080829 106~018 106~018 106~012 106~018 +0~006      
Total Volume and Open Interest 601,341 973,688 -41,560
Eurodollars(CME)
Sep08 080829 97.175 97.183 97.173 97.177 unch 91,009 1,426,147 -7,263
Dec08 080829 97.030 97.045 96.980 97.025 unch 158,983 1,694,002 +118
Mar09 080829 97.070 97.090 96.985 97.040 -0.015 268,366 1,466,189 +8,922
Jun09 080829 96.945 96.975 96.840 96.915 -0.015 273,664 1,229,602 -62
Sep09 080829 96.745 96.775 96.625 96.710 -0.020 283,240 1,008,822 -389
Dec09 080829 96.465 96.490 96.335 96.430 -0.015 213,111 840,721 -1,197
Mar10 080829 96.245 96.275 96.130 96.225 -0.005 108,102 566,010 -5,259
Jun10 080829 96.035 96.065 95.915 96.020 +0.005 84,451 307,212 +4,528
Sep10 080829 95.850 95.885 95.740 95.850 +0.010 39,104 225,956 -339
Dec10 080829 95.700 95.730 95.550 95.695 +0.010 32,833 201,597 -717
Mar11 080829 95.605 95.650 95.495 95.615 +0.010 29,785 165,130 +1,550
Jun11 080829 95.510 95.575 95.385 95.535 +0.005 21,701 145,939 -314
Sep11 080829 95.480 95.520 95.320 95.480 +0.005 19,385 118,563 +6,633
Dec11 080829 95.410 95.470 95.230 95.425 +0.005 10,557 100,066 +817
Mar12 080829 95.420 95.435 95.250 95.395 +0.005 4,614 103,998 +755
Jun12 080829 95.365 95.380 95.185 95.350 +0.005 7,120 77,037 -376
Sep12 080829 95.260 95.350 95.140 95.305 +0.005 3,913 59,425 -255
Dec12 080829 95.245 95.300 95.090 95.255 +0.005 5,543 76,740 -719
Total Volume and Open Interest 83,433 10,017,455 +73,971
30 Day Federal Funds(CBOT)
Sep08 080829 97.980 97.990 97.980 97.985 unch 3,542 73,928 +55
Oct08 080829 97.975 97.985 97.970 97.975 unch 8,111 115,638 +473
Nov08 080829 97.950 97.960 97.945 97.950 unch 5,524 143,470 +627
Dec08 080829 97.945 97.960 97.940 97.945 unch 4,613 72,663 -783
Jan09 080829 97.930 97.930 97.905 97.925 unch 2,908 36,864 -97
Feb09 080829 97.860 97.870 97.820 97.850 -0.005 4,662 28,467 +21
Total Volume and Open Interest 37,067 603,236 -2,124
30 Day Fed Funds(e-CBOT)
Sep08 080829 97.980 97.990 97.980 97.985 +0.005 3,528 73,928 +63
Oct08 080829 97.975 97.985 97.970 97.975 +0.005 8,018 115,637 +472
Nov08 080829 97.950 97.960 97.945 97.950 +0.005 5,431 143,470 +631
Dec08 080829 97.945 97.960 97.940 97.945 +0.005 4,515 72,663 -783
Jan09 080829 97.930 97.930 97.905 97.925 +0.005 2,908 36,864 -97
Feb09 080829 97.860 97.870 97.820 97.850 -0.005 4,662 28,467 +21
Total Volume and Open Interest 36,760 596,027 -4,644
3-Mth Euro-Yen(CME)
Sep08 080829 99.155 99.155 99.155 99.155 unch 0 6,989 -123
Dec08 080829 99.195 99.195 99.190 99.195 unch 0 2,922 +0
Mar09 080829 99.215 99.215 99.215 99.215 -0.015 0 1,903 +0
Jun09 080829 99.210 99.210 99.210 99.210 unch 0 486 +0
Sep09 080829 99.155 99.155 99.155 99.155 unch 0 510 +0
Dec09 080829 99.085 99.085 99.085 99.085 unch 0 1 +0
Mar10 080829 98.975 98.975 98.975 98.975 unch      
Jun10 080829 98.925 98.925 98.925 98.925 unch      
Sep10 080829 98.880 98.880 98.880 98.880 unch      
Dec10 080829 98.975 98.975 98.975 98.975 unch      
Total Volume and Open Interest 0 12,811 -123
3-Mth Euro-Yen(SGX)
Sep08 080901 99.15 99.15 99.15 99.15 0.00 271 21,722 -69
Dec08 080901 99.18 99.18 99.18 99.18 -0.01 10 17,076 +10
Mar09 080901 99.19 99.21 99.19 99.21 -0.01 950 10,786 +216
Jun09 080901 99.18 99.18 99.17 99.18 -0.02 780 5,777 +291
Sep09 080901 99.12 99.13 99.12 99.13 -0.02 0 1,898 +0
Dec09 080901 99.07 99.07 99.07 99.07 -0.02 0 525 +0
Mar10 080901 98.96 98.96 98.96 98.96 -0.02 0 450 +0
Jun10 080901 98.90 98.90 98.90 98.90 -0.02 0 450 +0
Total Volume and Open Interest 2,011 62,846 +448
Japanese Gov't Bonds(SGX)
Sep08 080901 138.08 138.23 137.44 137.64 -0.71 3,100 21,457 -416
Dec08 080901 137.49 137.63 137.36 137.51 -0.71 311 673 +270
Mar09 080901 137.51 137.51 137.51 137.51 -0.71      
Total Volume and Open Interest 3,411 22,130 -146
Euro-Bund(EUREX)
Sep08 080901 114.17 114.64 114.11 114.52 +0.36 810,665 1,053,968 -57,673
Dec08 080901 113.87 114.32 113.83 114.22 +0.36 53,741 110,919 +32,374
Mar09 080901 114.57 114.57 114.57 114.57 +0.36 136 0 +0
Total Volume and Open Interest 864,542 1,164,887 -25,299
Euro-Bobl(EUREX)
Sep08 080901 108.15 108.61 108.13 108.55 +0.36 540,908 932,064 -6,063
Dec08 080901 108.40 108.81 108.36 108.77 +0.37 27,530 85,574 +18,467
Mar09 080901 108.55 108.55 108.55 108.55 +0.36 50 0 +0
Total Volume and Open Interest 568,488 1,017,638 +12,404
3-Mth Euribor(EUREX)
Sep08 080901 95.030 95.030 95.025 95.030 +0.005 217 27,288 -79
Dec08 080901 94.950 94.950 94.945 94.950 +0.005 568 11,121 +127
Mar09 080901 95.255 95.275 95.255 95.275 +0.050 129 3,315 +5
Total Volume and Open Interest 1,696 48,866 +313
Long Gilt(LIFFE)
Sep08 080901 109~26 109~28 109~15 109~24 +0~06 18,419 39,673 -8,632
Dec08 080901 112~06 112~09 111~26 112~02 +0~04 77,514 325,159 +22,282
Total Volume and Open Interest 95,933 364,832 +13,650
3-Mth Short Sterling(LIFFE)
Sep08 080901 94.25 94.26 94.25 94.26 +0.01 32,465 394,507 -5,910
Dec08 080901 94.33 94.38 94.33 94.36 +0.06 18,257 465,956 -1,208
Mar09 080901 94.87 94.98 94.86 94.94 +0.12 43,862 529,768 +3,728
Jun09 080901 95.05 95.18 95.05 95.14 +0.12 28,108 397,299 -7,084
Sep09 080901 95.14 95.22 95.12 95.19 +0.11 29,696 267,389 -2,147
Dec09 080901 95.03 95.13 95.03 95.10 +0.10 17,813 242,787 +1,771
Total Volume and Open Interest 185,634 2,613,761 -10,884
3-Mth Euribor(LIFFE)
Sep08 080901 95.025 95.035 95.020 95.030 +0.005 65,540 664,619 -6,369
Dec08 080901 94.950 94.955 94.935 94.950 +0.010 102,939 744,360 +4,841
Mar09 080901 95.220 95.285 95.205 95.275 +0.055 102,028 537,667 +3,729
Total Volume and Open Interest 685,884 3,714,420 +26,157
3-Mth Aus T-Bills(SFE)
Sep08 080901 92.83 92.86 92.80 92.84 +0.01 15,990 459,055 +5,751
Dec08 080901 93.10 93.14 93.07 93.13 +0.03 22,955 429,238 +7,375
Mar09 080901 93.28 93.30 93.24 93.30 +0.03 12,705 194,564 +5,558
Jun09 080901 93.37 93.39 93.32 93.39 +0.03 8,334 136,884 -205
Sep09 080901 93.42 93.43 93.36 93.42 +0.02 3,646 71,531 +1,234
Dec09 080901 93.42 93.44 93.39 93.44 +0.02 1,308 53,346 +288
Mar10 080901 93.42 93.44 93.41 93.44 +0.01 253 22,247 -47
Jun10 080901 93.38 93.44 93.38 93.44 +0.01 290 13,059 -51
Sep10 080901 93.43 93.43 93.43 93.43 unch 0 2,940 +0
Dec10 080901 93.43 93.43 93.43 93.43 +0.02 0 1,973 +0
Total Volume and Open Interest 65,481 1,386,161 +19,873
10-Year Aus T-Bonds(SFE)
Sep08 080901 94.28 94.30 94.24 94.30 +0.02 21,475 488,126 -388
Dec08 080901 94.31 94.32 94.28 94.32 +0.02 72 4,477 +44
Total Volume and Open Interest 21,547 492,603 -344
3-Year Aus T-Bonds(SFE)
Sep08 080901 94.35 94.37 94.31 94.37 +0.01 41,695 749,837 -21,838
Dec08 080901 94.46 94.46 94.46 94.46 +0.02 0 8,110 +0
Total Volume and Open Interest 41,695 757,947 -21,838
Gold(CMX)
Oct08 080829 836.0 840.1 830.9 831.2 -2.1 5,903 35,692 +478
Dec08 080829 838.9 844.2 834.0 835.2 -2.0 133,619 233,639 +2,771
Feb09 080829 842.8 848.0 839.3 839.6 -2.0 694 24,454 +24
Apr09 080829 843.6 843.6 843.6 843.6 -2.0 56 15,819 -52
Jun09 080829 849.5 855.2 847.6 847.6 -2.2 153 21,937 +73
Aug09 080829 852.4 852.4 851.8 851.8 -2.2 100 12,197 +50
Oct09 080829 856.0 856.0 856.0 856.0 -2.3 5 2,931 +5
Dec09 080829 866.4 868.8 860.5 860.5 -2.4 108 13,598 -40
Feb10 080829 865.3 865.3 865.3 865.3 -2.4 0 402 +0
Apr10 080829 870.2 870.2 870.2 870.2 -2.3 0 35 +0
Jun10 080829 875.5 875.5 875.5 875.5 -2.3 50 3,432 +0
Total Volume and Open Interest 141,491 386,753 +3,375
Silver(CMX)
Sep08 080829 1366.0 1389.0 1353.0 1360.7 +0.3 25,386 4,848 -8,040
Dec08 080829 1377.5 1399.0 1363.0 1370.7 +0.2 34,664 75,251 +6,047
Mar09 080829 1389.0 1408.0 1380.5 1381.8 unch 574 9,293 -66
May09 080829 1389.0 1389.1 1389.0 1389.1 -0.1 17 5,178 +3
Jul09 080829 1397.5 1397.5 1396.4 1396.4 -0.3 11 6,242 +2
Sep09 080829 1405.0 1405.0 1403.2 1403.2 -0.4 78 1,795 -34
Dec09 080829 1421.0 1423.5 1414.0 1414.0 -0.4 6 7,327 -8
Total Volume and Open Interest 60,895 118,445 -2,169
Platinum(NYMEX)
Oct08 080829 1476.0 1496.0 1465.0 1489.8 +5.6 2,615 10,873 -603
Jan09 080829 1480.0 1506.1 1480.0 1499.8 +5.6 629 1,450 +426
Apr09 080829 1509.8 1509.8 1509.8 1509.8 +1.9 0 6 +0
Total Volume and Open Interest 3,244 12,329 -177
Palladium(NYMEX)
Sep08 080829 292.90 303.80 292.90 303.80 +10.70 861 1,932 -388
Dec08 080829 295.30 307.00 294.50 306.80 +10.70 1,892 12,520 +569
Mar09 080829 308.40 309.75 308.40 309.75 +10.75 1 64 +1
Total Volume and Open Interest 2,754 14,516 +182
Copper(CMX)
Sep08 080829 343.15 343.55 337.85 342.95 +0.25 6,556 5,505 -4,129
Dec08 080829 340.00 341.00 334.45 338.70 -1.35 10,875 51,536 +870
Mar09 080829 338.00 338.00 334.00 337.40 -1.40 579 10,167 +105
May09 080829 336.00 336.00 336.00 336.00 -1.40 58 1,505 -4
Jul09 080829 334.00 334.70 334.00 334.70 -1.40 4 851 +0
Total Volume and Open Interest 18,682 78,581 -3,102
DJIA Index(CBOT)
Sep08 080829 11690 11696 11525 11541 -154 3,387 32,681 -23
Dec08 080829 11690 11690 11530 11536 -154 138 3,148 +58
Mar09 080829 11551 11705 11551 11551 -154 0 3 +0
Jun09 080829 11566 11720 11566 11566 -154      
Total Volume and Open Interest 3,525 35,832 +35
E-mini DJIA Index(CBOT)
Sep08 080829 11694 11698 11527 11541 -154 175,863 112,542 +2,452
Dec08 080829 11688 11688 11525 11536 -154 953 1,802 +271
Mar09 080829 11635 11635 11545 11551 -154 0 33 +0
Jun09 080829 11566 11566 11566 11566 -154      
Total Volume and Open Interest 176,816 114,377 +2,723
S & P 500(CME)
Sep08 080829 1297.30 1298.10 1281.50 1282.60 -15.50 31,287 501,373 -2,822
Dec08 080829 1295.00 1297.80 1284.20 1284.20 -15.60 3,963 61,622 +3,246
Mar09 080829 1286.30 1300.20 1286.30 1286.30 -15.90 510 1,524 +70
Jun09 080829 1289.30 1303.20 1289.30 1289.30 -15.90 50 1,373 +22
Total Volume and Open Interest 35,810 565,914 +516
S & P 500 E-Mini(Globex)
Sep08 080829 1297.00 1298.00 1281.50 1282.50 -15.50 1,513,592 2,320,047 +24,133
Dec08 080829 1298.25 1299.25 1283.50 1284.25 -15.50 15,841 132,414 +2,386
Total Volume and Open Interest 1,529,434 2,457,521 +26,519
NASDAQ 100(CME)
Sep08 080829 1907.00 1907.50 1867.00 1875.00 -30.50 2,772 30,564 -117
Dec08 080829 1904.00 1906.00 1877.50 1882.50 -30.50 33 150 -10
Mar09 080829 1890.00 1890.00 1889.50 1890.00 -30.50 0 13 +0
Total Volume and Open Interest 2,805 30,732 -127
NASDAQ 100 E-Mini(Globex)
Sep08 080829 1905.00 1908.00 1867.50 1875.00 -30.50 285,917 329,842 +2,675
Dec08 080829 1912.00 1914.00 1875.80 1882.50 -30.50 638 5,238 +39
Total Volume and Open Interest 286,555 335,082 +2,714
S & P Midcap 400(CME)
Sep08 080829 822.00 823.50 813.50 816.00 -7.20 40 6,297 +2
Dec08 080829 817.40 817.40 815.60 817.40 -7.20 0 19 +0
Mar09 080829 824.70 824.70 822.90 824.70 -7.20      
Total Volume and Open Interest 40 6,316 +2
Russell 2000 E-Mini(Globex)
Sep08 080829 743.60 746.10 736.10 739.90 -5.10 178,661 579,777 +2,301
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 080829 13010 13020 12910 12910 -95 10,906 79,441 +648
Dec08 080829 12935 13035 12935 12935 -100 374 529 +212
Total Volume and Open Interest 11,280 79,970 +860
Nikkei 225(SGX)
Sep08 080901 12885 12955 12820 12850 -195 86,828 237,042 +5,502
Dec08 080901 12820 12890 12780 12780 -240 479 1,578 +227
Mar09 080901 12790 12790 12790 12790 -240 2 0 +0
Total Volume and Open Interest 87,307 238,879 +5,729
CAC 40(EURONEXT)
Sep08 080901 4464.5 4495.5 4439.0 4475.0 -10.0 93,022 524,475 +4,481
Oct08 080901 4479.5 4506.0 4475.0 4488.0 -10.0 91 199 +12
Nov08 080901 4489.0 4494.0 4489.0 4494.0 -10.0 11 12 +9
Total Volume and Open Interest 93,284 526,170 +4,521
Hang Seng Index(HKFE)
Sep08 080901 21000 21030 20741 20873 -387 66,047 109,641 +236
Oct08 080901 20900 20932 20770 20889 -371 350 218  
Total Volume and Open Interest 66,659 110,594  
DAX(EUREX)
Sep08 080901 6397.0 6462.5 6348.5 6430.5 -6.0 102,975 235,487 -2,701
Dec08 080901 6474.0 6531.5 6421.0 6500.5 -6.0 913 16,480 +395
Mar09 080901 6540.5 6605.0 6499.5 6575.5 -7.0 535 6,336 +197
Total Volume and Open Interest 104,423 258,303 -2,109
FT-SE 100(EURONEXT)
Sep08 080901 5605.00 5632.50 5579.00 5609.00 -39.50 98,297 522,207 -1,836
Dec08 080901 5640.00 5659.50 5626.00 5644.50 -39.50 47 14,364 -10
Mar09 080901 5630.00 5653.00 5620.00 5649.00 -40.50 36 4,283 +14
Total Volume and Open Interest 98,380 540,879 -1,832
SPI 200(SFE)
Sep08 080901 5144.0 5165.0 5097.0 5140.0 -4.0 17,899 260,349 -756
Dec08 080901 5183.0 5185.0 5157.0 5185.0 -4.0 127 3,543 +42
Mar09 080901 5164.0 5182.0 5153.0 5182.0 -6.0 5 1,240 +4
Total Volume and Open Interest 18,252 266,568 -547
GSCI(CME)
Sep08 080829 719.50 721.00 706.50 708.75 -0.50 117 13,966 -2
Oct08 080829 725.00 726.00 714.00 714.00 -3.10      
Nov08 080829 719.00 731.00 719.00 719.00 -2.10      
Total Volume and Open Interest 117 13,966 -2
Reuters CCI(ICE)
Nov08 080829 525.85 525.85 525.85 525.85 -1.15 4 912 +1
Jan09 080829 532.50 532.50 532.50 532.50 -1.50 0 404 +0
Feb09 080829 532.50 532.50 532.50 532.50 -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