Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080902 1306.00 1306.00 1265.00 1301.50 -30.50 4,358 5,930 -861
Nov08 080902 1302.00 1305.00 1255.00 1298.50 -25.50 54,220 231,923 -2,625
Jan09 080902 1320.00 1320.00 1272.75 1315.50 -26.00 3,876 54,159 +507
Mar09 080902 1327.50 1332.00 1285.25 1327.75 -26.00 881 18,113 -25
May09 080902 1345.75 1345.75 1295.00 1335.50 -26.50 523 13,323 -99
Jul09 080902 1350.00 1350.00 1305.00 1343.50 -27.25 1,043 14,715 +308
Aug09 080902 1317.75 1364.75 1317.75 1333.50 -31.25 0 224 +0
Sep09 080902 1282.50 1308.50 1282.50 1308.50 -28.00 35 228 +18
Nov09 080902 1299.75 1299.75 1241.50 1283.00 -18.00 2,515 27,706 +223
Jan10 080902 1290.00 1307.00 1290.00 1290.00 -17.00 0 1 +0
Mar10 080902 1293.00 1308.50 1293.00 1293.00 -15.50 0 4 +0
May10 080902 1290.00 1306.00 1290.00 1290.00 -16.00      
Jul10 080902 1298.00 1316.00 1298.00 1298.00 -18.00 0 9 +0
Total Volume and Open Interest 67,507 372,767 -2,563
Soybean Meal(CBOT)
Sep08 080902 365.00 366.00 349.50 364.90 -2.50 13,325 10,165 -2,442
Oct08 080902 356.50 356.50 340.00 355.60 -2.80 11,059 32,803 +453
Dec08 080902 352.60 356.40 338.60 355.40 -2.60 20,004 77,514 +2,351
Jan09 080902 359.90 359.90 342.50 358.10 -2.60 1,684 11,727 +42
Mar09 080902 355.00 363.40 347.70 362.30 -2.60 285 12,126 +51
May09 080902 350.00 365.20 349.30 364.80 -2.30 597 7,787 +107
Jul09 080902 365.00 367.50 352.30 367.50 -2.60 302 7,514 +68
Aug09 080902 353.80 365.50 352.00 365.50 -2.40 34 1,795 +12
Sep09 080902 345.00 358.00 345.00 357.50 -1.40 42 1,534 +28
Oct09 080902 340.40 343.00 331.80 343.00 unch 6 1,114 +0
Total Volume and Open Interest 47,400 170,527 +676
Soybean Oil(CBOT)
Sep08 080902 52.44 52.44 50.98 52.03 -1.37 14,759 6,044 -1,807
Oct08 080902 52.56 52.56 51.18 52.29 -1.38 13,691 32,968 +1,548
Dec08 080902 53.22 53.25 51.70 52.83 -1.37 24,879 137,009 +1,980
Jan09 080902 53.84 53.84 52.27 53.35 -1.37 963 20,083 +130
Mar09 080902 54.41 54.41 52.85 53.95 -1.35 632 16,117 -5
May09 080902 54.79 54.79 53.25 54.35 -1.35 417 8,563 +18
Jul09 080902 54.10 54.77 53.90 54.72 -1.38 642 11,081 +218
Aug09 080902 54.10 54.90 54.10 54.90 -1.38 11 1,234 +3
Sep09 080902 54.55 56.36 54.50 55.03 -1.33 233 979 +153
Oct09 080902 54.95 56.32 54.95 54.95 -1.37 368 1,160 +232
Total Volume and Open Interest 57,711 252,124 +2,648
Canola(WCE)
Nov08 080902 532.2 543.7 516.0 542.3 -3.8 6,733 53,895 -400
Jan09 080902 530.0 552.7 516.0 552.7 -4.7 741 17,619 +260
Mar09 080902 562.6 562.6 562.6 562.6 -5.8 113 3,699 +85
May09 080902 552.0 572.7 549.0 572.7 -6.4 271 2,067 +5
Jul09 080902 563.6 581.2 563.6 581.2 -8.4 349 2,146 +90
Total Volume and Open Interest 8,589 83,316 +363
Corn(CBOT)
Sep08 080902 560.25 560.25 536.50 553.00 -15.25 37,432 19,483 -12,293
Dec08 080902 576.00 577.25 555.00 569.25 -15.75 111,554 597,470 -3,349
Mar09 080902 593.25 595.00 574.00 588.00 -16.00 23,962 180,108 +1,102
May09 080902 610.00 610.00 586.25 600.25 -16.00 2,909 34,188 +727
Jul09 080902 620.00 620.00 596.00 610.00 -15.75 3,294 85,632 +230
Sep09 080902 619.25 619.25 598.25 608.50 -13.50 635 16,954 +205
Dec09 080902 610.75 615.00 592.00 606.00 -14.00 4,292 101,524 +722
Mar10 080902 624.50 624.50 605.00 617.00 -12.75 116 5,045 -53
May10 080902 616.00 622.00 616.00 622.00 -12.50 5 278 +0
Jul10 080902 622.50 638.50 617.00 626.00 -12.50 40 1,758 +13
Total Volume and Open Interest 184,418 1,070,206 -12,603
Wheat(CBOT)
Sep08 080902 770.00 770.00 734.25 744.25 -35.00 19,876 8,079 -6,366
Dec08 080902 792.00 792.75 756.25 766.75 -34.50 57,306 191,092 -4,199
Mar09 080902 821.00 821.00 780.50 790.75 -34.50 3,355 38,984 -154
May09 080902 831.00 831.00 795.00 805.00 -34.50 440 5,519 +88
Jul09 080902 841.00 841.00 809.00 818.75 -31.75 2,333 38,475 +28
Sep09 080902 856.00 864.50 825.00 834.25 -30.25 19 1,312 -5
Total Volume and Open Interest 84,549 305,592 -10,648
Wheat(KCBT)
Sep08 080902 805.00 805.00 782.25 792.75 -26.00 2,522 5,163 -1,128
Dec08 080902 834.00 834.00 800.50 811.25 -28.25 10,986 55,443 -775
Mar09 080902 850.75 850.75 822.00 831.75 -28.25 950 11,736 +161
May09 080902 840.00 850.00 835.00 841.25 -32.25 341 1,879 +133
Jul09 080902 870.00 870.00 834.00 841.25 -31.75 852 14,361 +135
Sep09 080902 855.00 858.50 842.50 848.00 -32.00 40 960 -1
Total Volume and Open Interest 15,782 92,596 -1,510
Wheat(MGE)
Sep08 080902 844.00 844.00 821.00 824.00 -37.00 927 334 -777
Dec08 080902 864.50 864.50 830.00 840.25 -29.50 3,467 21,788 -528
Mar09 080902 877.00 877.00 848.25 855.00 -29.50 898 7,567 +25
May09 080902 875.00 875.00 854.75 861.00 -27.00 164 2,175 +32
Jul09 080902 872.50 872.50 853.25 861.00 -29.00 52 619 +35
Total Volume and Open Interest 5,743 36,327 -1,071
Oats(CBOT)
Sep08 080902 336.00 345.25 336.00 344.00 -1.25 16 69 -291
Dec08 080902 361.75 363.50 346.00 360.00 -2.25 1,523 10,483 -87
Mar09 080902 372.00 377.50 365.25 377.50 -2.75 22 2,138 +7
May09 080902 385.25 392.25 385.00 389.50 -2.75 5 1,037 -1
Total Volume and Open Interest 1,802 14,453 -257
Rough Rice(CBOT)
Sep08 080902 18.38 18.42 18.15 18.15 -0.75 357 1,501 -268
Nov08 080902 18.87 19.28 18.22 18.35 -0.62 847 7,775 -27
Jan09 080902 18.61 18.95 18.61 18.66 -0.63 225 942 -61
Mar09 080902 19.06 19.25 18.87 18.95 -0.62 7 530 -4
Total Volume and Open Interest 1,437 11,245 -360
Live Cattle(CME)
Oct08 080902 104.050 107.050 103.700 103.750 -0.300 20,646 131,630 -4,222
Dec08 080902 106.430 107.750 105.980 106.100 -0.300 12,085 74,477 +3,340
Feb09 080902 106.700 107.850 106.350 106.750 +0.020 3,384 34,925 +1,496
Apr09 080902 107.250 107.750 106.500 107.285 +0.055 1,465 20,291 +135
Jun09 080902 104.430 104.430 103.800 103.900 -0.450 270 8,769 -15
Aug09 080902 106.000 106.150 105.500 106.150 -0.300 14 1,941 +5
Total Volume and Open Interest 37,873 273,600 -28
Feeder Cattle(CME)
Sep08 080902 112.100 112.400 111.500 111.785 +0.635 620 5,971 -111
Oct08 080902 111.250 112.100 110.600 111.730 +0.780 2,209 13,273 -112
Nov08 080902 110.730 111.635 110.500 111.285 +1.000 1,196 6,750 +47
Jan09 080902 109.950 111.250 109.950 110.700 +1.200 188 2,329 +35
Mar09 080902 110.500 111.035 110.450 110.800 +0.800 20 702 +4
Apr09 080902 111.000 111.050 110.800 110.800 +0.800 6 392 +2
May09 080902 111.700 111.800 111.000 111.200 +0.800 41 500 +20
Total Volume and Open Interest 4,280 29,917 -115
Lean Hogs(CME)
Oct08 080902 68.350 70.400 68.300 69.550 +1.125 14,736 74,498 -1,421
Dec08 080902 69.250 70.600 69.200 69.950 +0.400 10,845 77,953 +1,252
Feb09 080902 75.450 77.100 75.225 77.000 +1.050 4,099 29,658 +295
Apr09 080902 81.180 82.300 79.975 82.250 +1.070 1,741 21,687 -115
May09 080902 85.950 87.500 85.600 87.250 +1.250 34 1,028 -5
Jun09 080902 89.250 90.400 88.250 90.350 +0.350 955 15,789 +3
Jul09 080902 87.535 89.000 86.900 89.000 +0.900 90 1,392 +17
Aug09 080902 85.000 85.750 84.600 85.000 -0.200 32 1,026 +13
Total Volume and Open Interest 32,547 223,457 +8
Class III Milk(CME)
Sep08 080902 15.79 15.87 15.69 15.76 -0.05 142 5,781 -33
Oct08 080902 16.11 16.17 16.04 16.08 -0.03 220 4,632 -4
Nov08 080902 16.47 16.50 16.30 16.40 -0.05 68 4,040 +2
Dec08 080902 16.65 16.68 16.55 16.56 -0.10 67 4,278 +15
Jan09 080902 16.53 16.55 16.40 16.45 -0.10 21 2,270 -4
Total Volume and Open Interest 677 39,629 -13
Cocoa(ICE)
Sep08 080902 2797 2797 2667 2667 -197 0 29 +0
Dec08 080902 2825 2825 2641 2664 -220 0 80,154 +2,709
Mar09 080902 2800 2800 2647 2663 -221 0 28,114 +1,492
May09 080902 2670 2696 2650 2658 -210 0 9,705 +18
Jul09 080902 2670 2690 2652 2656 -210 0 4,580 +93
Sep09 080902 2648 2652 2648 2652 -213 0 2,808 +207
Dec09 080902 2662 2662 2662 2662 -213 0 6,726 +0
Total Volume and Open Interest 0 136,076 +4,519
Coffee "C"(ICE)
Sep08 080902 139.50 141.05 139.20 140.55 -1.35 131 401 -80
Dec08 080902 145.00 145.25 141.80 144.45 -1.30 7,600 101,192 +178
Mar09 080902 149.30 149.30 145.60 148.20 -1.20 574 16,399 -17
May09 080902 151.75 151.75 148.10 150.55 -1.20 205 4,792 +89
Jul09 080902 154.00 154.00 151.65 152.85 -1.15 137 1,573 -38
Sep09 080902 153.95 155.05 153.50 155.05 -1.20 166 1,629 +71
Total Volume and Open Interest 8,895 128,660 +255
Orange Juice(ICE)
Sep08 080902 104.55 105.00 101.90 102.20 -6.35 603 2,105 -410
Nov08 080902 112.60 112.70 105.25 106.20 -5.95 1,253 20,092 +17
Jan09 080902 112.10 113.95 109.00 109.75 -6.10 43 2,748 +19
Mar09 080902 116.90 116.90 112.05 113.40 -6.15 7 3,696 +0
May09 080902 117.00 117.05 116.00 117.05 -6.20 2 816 +2
Jul09 080902 119.50 120.05 119.50 120.05 -6.20 0 78 +0
Total Volume and Open Interest 1,908 29,557 -372
Sugar #11(ICE)
Oct08 080902 12.70 12.84 12.37 12.71 -0.05 73,471 284,043 -7,958
Mar09 080902 14.50 14.65 14.15 14.55 -0.01 43,177 219,672 +6,823
May09 080902 14.71 14.89 14.41 14.80 +0.03 10,478 84,402 +924
Jul09 080902 14.78 14.93 14.49 14.84 unch 2,787 86,163 -196
Oct09 080902 15.02 15.16 14.75 15.08 +0.01 2,431 67,185 -15
Total Volume and Open Interest 135,569 821,177 -38
London Cocoa(LCE)
Sep08 080902 1590 1590 1534 1546 -56 2,178 37,723 -2,029
Dec08 080902 1601 1613 1545 1557 -61 4,468 73,664 -384
Mar09 080902 1590 1604 1544 1556 -61 579 47,316 +117
May09 080902 1552 1580 1545 1549 -61 288 21,014 -146
Jul09 080902 1555 1562 1552 1553 -57 0 8,215 +0
Sep09 080902 1558 1558 1552 1553 -57 200 5,239 +200
Dec09 080902 1555 1555 1555 1555 -57 0 2,058 +0
Total Volume and Open Interest 10,763 198,674 +0
London Sugar(LCE)
Oct08 080902 395.00 398.00 380.00 397.50 +0.50 3,051 20,903 -1,800
Dec08 080902 395.00 396.30 380.00 396.20 -0.80 2,569 16,083 +671
Mar09 080902 404.50 409.00 394.40 409.00 +1.00 484 19,119 +244
May09 080902 409.30 411.60 397.40 411.60 +1.60 3 4,749 -1
Aug09 080902 402.80 412.60 400.40 412.60 +1.60 0 5,210 +0
Total Volume and Open Interest 6,107 69,872 -886
Cotton(ICE)
Oct08 080902 67.10 68.04 65.82 67.91 +0.38 130 4,322 +25
Dec08 080902 69.48 70.43 68.10 70.18 +0.40 9,690 154,147 -386
Mar09 080902 73.85 74.87 72.70 74.76 +0.38 1,849 35,031 +487
May09 080902 75.00 76.81 75.00 76.78 +0.40 450 3,864 +252
Jul09 080902 77.45 78.88 76.75 78.85 +0.54 162 7,348 +69
Oct09 080902 80.67 80.67 80.67 80.67 unch 0 116 +0
Total Volume and Open Interest 12,428 214,341 +485
Lumber(CME)
Sep08 080902 254.5 255.7 252.3 253.0 +1.0 477 1,302 -202
Nov08 080902 240.0 244.0 238.8 238.9 -1.5 742 8,686 -58
Jan09 080902 254.5 256.2 254.1 254.3 -3.6 111 2,364 +42
Mar09 080902 260.8 261.0 259.7 259.7 -1.0 68 468 +22
Total Volume and Open Interest 1,408 12,936 -192
Crude Oil(NYM)
Oct08 080902 117.05 118.60 105.46 109.71 -5.75 216,481 285,551 -3,661
Nov08 080902 117.36 118.31 105.99 110.30 -5.55 64,038 114,533 +4,227
Dec08 080902 117.69 118.95 106.67 110.97 -5.34 42,684 182,316 -2,168
Jan09 080902 118.13 118.20 107.61 111.55 -5.13 9,263 39,963 -1,685
Feb09 080902 117.83 118.20 107.00 112.11 -4.83 2,925 18,022 +43
Mar09 080902 115.30 115.30 108.91 112.59 -4.54 1,765 17,870 +7
Apr09 080902 112.91 113.01 107.70 113.01 -4.26 2,181 14,724 +259
May09 080902 110.18 113.36 110.16 113.36 -4.02 2,737 16,948 +1,061
Jun09 080902 114.10 114.10 110.12 113.62 -3.81 2,604 59,041 +1,292
Jul09 080902 111.75 113.84 111.75 113.84 -3.64 268 18,544 +86
Aug09 080902 114.02 114.02 114.02 114.02 -3.49 213 10,210 +62
Sep09 080902 116.97 116.97 112.00 114.15 -3.37 69 12,918 +0
Oct09 080902 116.91 116.91 109.95 114.25 -3.27 37 7,328 +12
Nov09 080902 114.32 114.32 114.32 114.32 -3.20 25 5,015 -25
Dec09 080902 118.98 118.99 109.50 114.37 -3.13 6,094 115,779 +315
Jan10 080902 114.43 114.43 114.43 114.43 -3.04 0 11,642 +0
Total Volume and Open Interest 354,846 1,182,917 -969
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080902 117.075 118.450 105.500 109.700 -5.750 20,359 7,980 -104
Nov08 080902 117.200 117.875 105.975 110.300 -5.550 988 856 -5
Dec08 080902 117.600 117.925 107.000 110.975 -5.325 150 692 +57
Jan09 080902 117.900 117.900 107.850 111.550 -5.125 0 16 +0
Feb09 080902 112.100 112.100 112.100 112.100 -4.850 0 3 +0
Mar09 080902 121.125 121.125 112.600 112.600 -4.525 0 2 +0
Apr09 080902 113.000 113.000 113.000 113.000 -4.275      
May09 080902 113.350 113.350 113.350 113.350 -4.025      
Jun09 080902 113.625 113.625 113.625 113.625 -3.800 0 1 +0
Total Volume and Open Interest 21,497 9,639 -52
Heating Oil(NYM)
Oct08 080902 326.00 329.65 295.60 307.36 -11.83 34,873 56,841 -633
Nov08 080902 327.85 331.84 299.00 310.26 -11.68 7,810 25,666 +161
Dec08 080902 329.60 330.00 301.77 313.16 -11.63 5,714 24,483 -483
Jan09 080902 315.07 318.92 304.80 316.11 -11.38 2,874 17,891 -44
Feb09 080902 312.93 320.91 307.10 318.06 -11.18 577 7,577 -39
Mar09 080902 313.02 321.26 307.38 318.36 -10.68 503 8,640 -90
Apr09 080902 310.00 318.50 306.50 317.06 -10.38 262 3,997 -45
May09 080902 325.89 325.89 306.29 315.76 -10.13 313 3,421 +123
Jun09 080902 314.70 317.86 304.94 315.36 -9.98 1,023 22,014 -148
Jul09 080902 310.86 316.36 310.86 316.36 -9.68 57 2,687 +7
Aug09 080902 327.15 327.15 312.00 317.61 -9.48 24 1,843 -2
Sep09 080902 318.00 319.70 318.00 319.66 -9.28 18 1,142 -5
Total Volume and Open Interest 54,356 209,365 -5,657
Gasoline(NYMEX)
Oct08 080902 293.00 296.00 260.82 273.37 -12.05 34,821 77,704 -346
Nov08 080902 287.57 289.00 258.40 269.67 -11.85 13,354 33,295 +1,547
Dec08 080902 285.57 286.19 258.85 269.82 -11.75 6,151 33,269 +224
Jan09 080902 266.43 271.92 261.45 271.92 -11.50 1,433 13,758 +59
Feb09 080902 269.50 274.27 268.75 274.27 -11.35 702 7,088 +223
Mar09 080902 272.00 277.17 272.00 277.17 -11.25 431 4,007 -56
Apr09 080902 288.00 293.07 283.50 293.07 -11.10 52 8,863 +23
May09 080902 294.32 294.32 294.32 294.32 -10.90 30 4,481 -8
Jun09 080902 294.57 294.57 294.57 294.57 -10.75 11 5,321 +4
Jul09 080902 293.25 293.92 293.25 293.92 -10.50 0 746 +0
Total Volume and Open Interest 56,985 203,763 -4,685
e-miNY RBOB Gasoline(NYM)
Oct08 080902 273.37 273.37 273.37 273.37 -12.05      
Nov08 080902 269.67 269.67 269.67 269.67 -11.85      
Dec08 080902 269.82 269.82 269.82 269.82 -11.75      
Jan09 080902 271.92 271.92 271.92 271.92 -11.50      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080902 7.958 8.130 7.160 7.261 -0.682 81,201 141,469 -3,954
Nov08 080902 8.360 8.440 7.616 7.719 -0.644 22,791 84,531 -880
Dec08 080902 8.730 8.850 8.100 8.177 -0.611 9,979 61,508 +2,254
Jan09 080902 9.000 9.000 8.339 8.421 -0.597 8,362 73,309 +274
Feb09 080902 9.000 9.000 8.391 8.461 -0.577 2,572 26,728 +186
Mar09 080902 8.809 8.809 8.250 8.326 -0.552 9,301 67,694 +3,931
Apr09 080902 8.350 8.350 8.050 8.106 -0.412 4,629 63,827 -491
May09 080902 8.385 8.591 8.090 8.131 -0.397 2,605 45,598 -34
Jun09 080902 8.431 8.434 8.200 8.231 -0.390 684 18,221 +158
Jul09 080902 8.550 8.550 8.330 8.346 -0.382 331 17,132 +179
Aug09 080902 8.650 8.786 8.390 8.426 -0.377 304 17,882 +42
Sep09 080902 8.650 8.650 8.425 8.461 -0.372 287 15,645 +63
Oct09 080902 8.750 8.750 8.485 8.546 -0.367 865 31,709 -128
Nov09 080902 9.060 9.060 8.820 8.886 -0.332 120 16,190 +38
Dec09 080902 9.450 9.450 9.200 9.246 -0.322 86 25,613 +16
Jan10 080902 9.620 9.633 9.471 9.486 -0.312 596 15,666 +11
Total Volume and Open Interest 145,630 919,429 +1,596
Brent Crude Oil(ICE)
Oct08 080902 110.45 110.45 104.14 108.34 -1.07 96,097 87,023 -4,491
Nov08 080902 111.11 111.11 105.60 109.83 -0.98 56,428 113,139 +5,252
Dec08 080902 112.30 112.30 106.90 111.15 -0.88 36,823 77,833 -2,157
Jan09 080902 112.10 112.68 108.59 112.22 -0.80 11,928 31,237 +1,028
Feb09 080902 112.86 113.53 109.44 113.11 -0.65 4,282 23,328 +205
Mar09 080902 113.40 114.26 110.43 113.82 -0.46 2,893 15,022 +247
Apr09 080902 113.78 114.83 110.92 114.41 -0.25 1,468 16,868 +382
May09 080902 114.01 115.23 111.26 114.83 -0.04 1,049 13,998 +39
Jun09 080902 114.15 115.52 111.50 115.13 +0.17 3,384 31,167 +213
Jul09 080902 115.46 115.46 115.46 115.46 +0.30 492 8,966 +59
Aug09 080902 115.73 115.73 115.73 115.73 +0.32 256 4,502 +0
Sep09 080902 115.91 115.91 115.91 115.91 +0.37 0 5,882 +16
Oct09 080902 115.96 115.96 115.96 115.96 +0.40 5 2,929 +0
Nov09 080902 115.98 115.98 115.98 115.98 +0.45 15 4,864 +0
Total Volume and Open Interest 218,188 550,008 -423
Gas Oil(ICE)
Sep08 080902 987.50 993.75 949.00 979.25 -51.00 37,986 51,160 -1,290
Oct08 080902 994.25 999.75 955.50 985.50 -7.75 53,400 64,193 -1,928
Nov08 080902 998.00 1005.75 963.50 992.50 -7.25 18,508 29,386 +1,122
Dec08 080902 993.00 1012.50 971.25 999.50 -6.75 14,440 46,753 -35
Jan09 080902 993.50 1018.50 978.75 1007.00 -6.25 3,730 33,237 +6
Feb09 080902 999.00 1019.25 985.50 1014.00 -5.50 988 11,975 -124
Mar09 080902 1003.50 1018.50 990.25 1018.50 -5.50 585 11,647 -175
Apr09 080902 1001.50 1020.00 992.25 1020.00 -5.50 210 6,257 +48
May09 080902 1003.50 1021.25 993.75 1021.25 -5.50 157 9,234 -28
Jun09 080902 1005.50 1031.25 995.00 1022.00 -5.50 1,010 25,711 +135
Total Volume and Open Interest 84,492 336,469 -2,186
Ethanol(CBOT)
Sep08 080902 2.235 2.235 2.235 2.235 -0.135 12 68 +0
Oct08 080902 2.200 2.249 2.200 2.242 -0.052 31 264 +17
Nov08 080902 2.200 2.240 2.200 2.240 -0.052 16 250 +6
Dec08 080902 2.220 2.250 2.220 2.250 -0.044 8 178 -13
Jan09 080902 2.273 2.273 2.273 2.273 -0.019 17 155 +5
Feb09 080902 2.222 2.222 2.222 2.222 -0.063 15 118 +15
Mar09 080902 2.222 2.222 2.222 2.222 -0.063 15 151 +17
Apr09 080902 2.222 2.222 2.222 2.222 -0.065 12 173 +14
Total Volume and Open Interest 191 2,447 +37
WTI Crude Oil(ICE)
Oct08 080902 111.07 111.25 105.50 109.71 -1.19 68,183 78,857 -3,769
Nov08 080902 111.68 111.70 106.01 110.30 -1.03 35,214 49,871 +395
Dec08 080902 111.99 111.99 106.85 110.97 -0.88 23,383 95,406 -1,659
Jan09 080902 110.15 112.24 107.53 111.55 -0.75 4,007 16,205 -115
Feb09 080902 107.98 112.13 107.94 112.11 -0.56 701 8,726 -67
Mar09 080902 109.47 112.59 108.96 112.59 -0.34 296 6,694 -4
Apr09 080902 109.48 113.01 109.31 113.01 -0.05 145 8,249 -600
May09 080902 109.83 113.36 109.62 113.36 +0.18 86 5,097 -26
Jun09 080902 110.13 113.62 109.91 113.62 +0.33 2,207 25,562 +129
Jul09 080902 113.84 113.84 113.84 113.84 +0.46 0 2,254 +0
Aug09 080902 114.02 114.02 114.02 114.02 +0.60 1 1,931 +0
Sep09 080902 114.15 114.15 114.15 114.15 +0.71 7 5,507 +0
Oct09 080902 114.25 114.25 114.25 114.25 +0.79 24 1,318 +0
Nov09 080902 114.32 114.32 114.32 114.32 +0.84 36 4,516 +0
Dec09 080902 112.01 115.01 109.60 114.37 +0.87 4,324 72,789 -1,103
Jan10 080902 114.43 114.43 114.43 114.43 +0.94 0 5,208 +0
Total Volume and Open Interest 139,356 501,767 -7,132
US Dollar Index(ICE)
Sep08 080902 77.840 78.380 77.740 78.140 +0.420 2,427 43,919 +836
Dec08 080902 78.300 78.865 78.240 78.570 +0.390 151 2,630 +76
Mar09 080902 78.950 78.960 78.950 78.960 +0.390 0 100 +0
Total Volume and Open Interest 2,578 46,702 +912
Australian Dollar(CME)
Sep08 080902 85.77 85.77 82.57 83.61 -1.93 40,205 79,999 +2,100
Dec08 080902 84.91 84.91 81.72 82.72 -1.92 987 3,508 +19
Mar09 080902 81.74 83.84 81.12 81.94 -1.90 0 388 +0
Total Volume and Open Interest 41,192 83,917 +2,119
British Pound(CME)
Sep08 080902 181.69 181.70 177.65 178.06 -3.50 65,272 113,955 +1,137
Dec08 080902 180.39 180.39 176.55 176.93 -3.46 1,366 3,873 +397
Mar09 080902 175.86 179.27 175.70 175.85 -3.42 0 1,102 +0
Total Volume and Open Interest 66,638 119,912 +1,534
Canadian Dollar(CME)
Sep08 080902 94.20 94.25 93.02 93.58 -0.39 51,964 101,008 -6
Dec08 080902 94.01 94.16 92.94 93.51 -0.38 2,207 9,964 +353
Mar09 080902 94.12 94.12 93.15 93.53 -0.38 26 1,473 +23
Jun09 080902 93.55 93.96 93.18 93.57 -0.39 40 1,402 +40
Total Volume and Open Interest 54,612 116,783 +732
Japanese Yen(CME)
Sep08 080902 92.00 92.99 91.64 92.12 +0.10 112,901 179,278 -3,844
Dec08 080902 92.50 93.45 92.14 92.60 +0.10 896 23,866 +146
Mar09 080902 92.90 93.75 92.75 93.15 +0.10 0 548 +0
Total Volume and Open Interest 113,797 207,099 -3,698
Swiss Franc(CME)
Sep08 080902 90.96 91.38 89.85 90.40 -0.23 55,566 61,315 +811
Dec08 080902 90.90 91.43 89.95 90.48 -0.23 115 2,007 +12
Mar09 080902 90.59 91.27 90.29 90.59 -0.23 0 265 +0
Total Volume and Open Interest 55,681 63,883 +823
EuroFX(CME)
Sep08 080902 146.80 147.12 144.56 145.04 -1.27 191,958 151,887 +255
Dec08 080902 145.60 146.39 143.89 144.36 -1.27 2,422 7,901 +468
Mar09 080902 144.77 145.46 143.51 143.70 -1.27 0 625 +0
Total Volume and Open Interest 194,390 160,902 +726
Mexican Peso(CME)
Sep08 080902 970.0 971.8 959.8 962.5 -7.8 26,366 88,075 -3,670
Oct08 080902 957.0 964.2 957.0 957.0 -7.2      
Total Volume and Open Interest 27,999 107,212 -2,991
Brazilian Real(CME)
Oct08 080902 600.80 600.80 597.30 597.30 -8.20 2 2 +2
Nov08 080902 592.70 600.40 592.70 592.70 -7.70      
Dec08 080902 586.00 598.50 585.00 588.20 -7.80 24 2,228 +2
Jan09 080902 583.90 591.10 583.90 583.90 -7.20      
Total Volume and Open Interest 27 2,777 -1,878
30-Year T-Bonds(CBOT)
Sep08 080902 118~010 119~060 117~150 119~000 +0~260 128,411 152,640 -48,113
Dec08 080902 117~070 118~100 116~180 118~040 +0~260 272,991 761,471 +15,395
Mar09 080902 116~050 117~050 116~050 117~050 +0~260 8 36 +2
Total Volume and Open Interest 401,412 914,165 -32,715
10-Year T-Notes(CBOT)
Sep08 080902 116~210 117~145 116~060 117~125 +0~225 342,186 307,783 -107,746
Dec08 080902 115~160 116~100 114~315 116~070 +0~230 691,947 1,501,801 +82,226
Mar09 080902 115~040 115~040 114~160 115~040 +0~200      
Total Volume and Open Interest 1,034,133 1,809,584 -25,520
5-Year T-Notes(CBOT)
Sep08 080902 112~040 112~113 112~028 112~113 +0~056 206,223 0 +0
Dec08 080902 111~100 112~053 111~100 112~053 +0~061 450,479 0 +0
Mar09 080902 112~026 112~026 111~092 112~026 +0~062      
Total Volume and Open Interest 716,572 1,566,153 +299
2 Year T-Notes(CBOT)
Sep08 080902 106~064 106~081 106~042 106~080 +0~020 100,976 222,456 -31,141
Dec08 080902 106~014 106~042 105~127 106~040 +0~022 188,009 745,015 +24,924
Mar09 080902 106~040 106~040 106~018 106~040 +0~022      
Total Volume and Open Interest 288,985 967,471 -6,217
Eurodollars(CME)
Sep08 080902 97.173 97.188 97.173 97.185 +0.007 79,271 1,417,413 -8,734
Dec08 080902 97.005 97.080 96.985 97.070 +0.045 145,755 1,683,734 -10,268
Mar09 080902 97.070 97.130 96.990 97.120 +0.080 181,582 1,455,570 -10,619
Jun09 080902 96.935 97.015 96.850 97.000 +0.085 198,229 1,217,650 -11,952
Sep09 080902 96.730 96.810 96.640 96.795 +0.085 231,462 1,004,364 -4,458
Dec09 080902 96.445 96.520 96.355 96.505 +0.075 176,845 844,410 +3,689
Mar10 080902 96.235 96.320 96.155 96.305 +0.080 99,383 564,819 -1,191
Jun10 080902 96.030 96.120 95.955 96.100 +0.080 83,089 310,967 +3,755
Sep10 080902 95.865 95.950 95.785 95.930 +0.080 37,777 224,849 -1,107
Dec10 080902 95.715 95.795 95.630 95.775 +0.080 26,992 200,808 -789
Mar11 080902 95.630 95.720 95.555 95.695 +0.080 25,923 164,255 -875
Jun11 080902 95.555 95.640 95.470 95.615 +0.080 20,391 147,739 +1,800
Sep11 080902 95.495 95.585 95.425 95.560 +0.080 15,518 119,895 +1,332
Dec11 080902 95.445 95.535 95.375 95.505 +0.080 9,195 100,743 +677
Mar12 080902 95.410 95.495 95.345 95.475 +0.080 9,134 106,524 +2,526
Jun12 080902 95.365 95.440 95.300 95.425 +0.075 5,154 76,951 -86
Sep12 080902 95.320 95.390 95.260 95.375 +0.070 5,401 59,745 +320
Dec12 080902 95.280 95.355 95.210 95.325 +0.070 2,727 77,060 +320
Total Volume and Open Interest 1,374,735 9,986,810 -30,645
30 Day Federal Funds(CBOT)
Sep08 080902 97.988 97.988 97.982 97.985 unch 8,246 75,497 +1,569
Oct08 080902 97.980 97.985 97.970 97.980 +0.005 4,157 115,735 +97
Nov08 080902 97.960 97.970 97.945 97.965 +0.015 7,544 144,068 +598
Dec08 080902 97.945 97.980 97.930 97.965 +0.020 4,433 73,084 +421
Jan09 080902 97.940 97.965 97.905 97.950 +0.025 2,567 36,612 -252
Feb09 080902 97.860 97.895 97.830 97.885 +0.035 2,154 28,322 -145
Total Volume and Open Interest 30,690 499,317 -103,919
30 Day Fed Funds(e-CBOT)
Sep08 080902 97.988 97.988 97.982 97.988 +0.003 7,936 75,497 +1,569
Oct08 080902 97.980 97.985 97.970 97.980 +0.005 4,119 115,735 +98
Nov08 080902 97.960 97.970 97.945 97.970 +0.020 7,514 144,068 +598
Dec08 080902 97.945 97.980 97.930 97.975 +0.030 4,403 73,084 +421
Jan09 080902 97.940 97.965 97.905 97.965 +0.040 2,567 36,612 -252
Feb09 080902 97.860 97.895 97.830 97.895 +0.045 2,154 28,322 -145
Total Volume and Open Interest 36,389 602,143 +6,116
3-Mth Euro-Yen(CME)
Sep08 080902 99.155 99.160 99.150 99.160 +0.005 8 6,996 +7
Dec08 080902 99.170 99.170 99.170 99.170 -0.025 0 2,962 +40
Mar09 080902 99.210 99.210 99.210 99.210 -0.005 5 1,903 +0
Jun09 080902 99.180 99.190 99.180 99.180 -0.030 0 486 +0
Sep09 080902 99.130 99.130 99.130 99.130 -0.025 0 510 +0
Dec09 080902 99.060 99.060 99.060 99.060 -0.025 0 1 +0
Mar10 080902 98.950 98.950 98.950 98.950 -0.025      
Jun10 080902 98.900 98.900 98.900 98.900 -0.025      
Sep10 080902 98.855 98.855 98.855 98.855 -0.025      
Dec10 080902 98.950 98.950 98.950 98.950 -0.025      
Total Volume and Open Interest 13 12,858 +47
3-Mth Euro-Yen(SGX)
Sep08 080902 99.15 99.15 99.15 99.15 unch 155 21,846 +124
Dec08 080902 99.18 99.18 99.18 99.18 unch 30 17,091 +15
Mar09 080902 99.22 99.22 99.21 99.21 unch 207 10,755 -31
Jun09 080902 99.20 99.20 99.18 99.18 unch 260 5,622 -155
Sep09 080902 99.13 99.14 99.12 99.13 unch 62 1,926 +28
Dec09 080902 99.06 99.06 99.06 99.06 -0.01 0 525 +0
Mar10 080902 98.95 98.95 98.95 98.95 -0.01 0 450 +0
Jun10 080902 98.90 98.90 98.90 98.90 0.00 0 450 +0
Total Volume and Open Interest 714 62,827 -19
Japanese Gov't Bonds(SGX)
Sep08 080902 137.55 138.34 137.44 137.98 +0.34 4,847 20,461 -996
Dec08 080902 137.33 138.07 137.27 137.85 +0.34 149 570 -103
Mar09 080902 137.85 137.85 137.85 137.85 +0.34      
Total Volume and Open Interest 4,996 21,031 -1,099
Euro-Bund(EUREX)
Sep08 080902 114.54 114.57 113.56 114.21 -0.31 420,340 1,025,007 -28,961
Dec08 080902 114.19 114.27 113.27 113.92 -0.30 56,950 137,307 +26,388
Mar09 080902 114.21 114.21 114.21 114.21 -0.36 150 0 +0
Total Volume and Open Interest 477,440 1,162,314 -2,573
Euro-Bobl(EUREX)
Sep08 080902 108.50 108.61 107.99 108.38 -0.17 330,875 930,066 -1,998
Dec08 080902 108.73 108.84 108.22 108.61 -0.16 44,536 116,281 +30,707
Mar09 080902 108.38 108.38 108.38 108.38 -0.17 339 0 +0
Total Volume and Open Interest 375,750 1,046,347 +28,709
3-Mth Euribor(EUREX)
Sep08 080902 95.025 95.025 95.020 95.020 -0.010 975 27,257 -31
Dec08 080902 94.945 94.950 94.935 94.940 -0.010 112 10,965 -156
Mar09 080902 95.250 95.255 95.220 95.235 -0.040 28 3,313 -2
Total Volume and Open Interest 1,262 48,649 -217
Long Gilt(LIFFE)
Sep08 080902 109~18 109~23 109~00 109~15 -0~09 11,322 31,577 -8,096
Dec08 080902 111~28 112~03 111~07 111~23 -0~12 47,093 318,848 -6,311
Total Volume and Open Interest 58,415 350,425 -14,407
3-Mth Short Sterling(LIFFE)
Sep08 080902 94.26 94.26 94.25 94.26 unch 38,073 384,526 -9,981
Dec08 080902 94.36 94.36 94.31 94.35 -0.01 41,946 464,123 -1,833
Mar09 080902 94.96 94.96 94.88 94.93 -0.01 64,158 535,490 +5,722
Jun09 080902 95.13 95.16 95.07 95.14 unch 36,612 398,903 +1,604
Sep09 080902 95.19 95.22 95.11 95.19 +0.00 42,221 268,367 +978
Dec09 080902 95.09 95.12 95.01 95.10 unch 35,055 241,074 -1,713
Total Volume and Open Interest 279,776 2,611,386 -2,375
3-Mth Euribor(LIFFE)
Sep08 080902 95.025 95.035 95.020 95.020 -0.010 43,693 663,981 -638
Dec08 080902 94.950 94.955 94.930 94.940 -0.010 49,059 748,331 +3,971
Mar09 080902 95.260 95.270 95.210 95.235 -0.040 84,287 529,424 -8,243
Total Volume and Open Interest 489,882 3,717,699 +3,279
3-Mth Aus T-Bills(SFE)
Sep08 080902 92.84 92.95 92.79 92.82 -0.02 22,119 454,111 -4,944
Dec08 080902 93.13 93.15 93.08 93.11 -0.02 33,411 438,272 +9,034
Mar09 080902 93.31 93.34 93.26 93.30 unch 9,850 193,769 -795
Jun09 080902 93.39 93.42 93.36 93.39 unch 5,030 135,041 -1,843
Sep09 080902 93.44 93.47 93.40 93.43 +0.01 2,421 71,847 +316
Dec09 080902 93.47 93.47 93.43 93.45 +0.01 2,098 54,437 +1,091
Mar10 080902 93.45 93.47 93.43 93.45 +0.01 1,368 22,023 -224
Jun10 080902 93.45 93.46 93.43 93.45 +0.01 957 13,466 +407
Sep10 080902 93.43 93.45 93.43 93.45 +0.02 135 2,950 +10
Dec10 080902 93.43 93.43 93.43 93.43 unch 125 2,098 +125
Total Volume and Open Interest 77,764 1,389,463 +3,302
10-Year Aus T-Bonds(SFE)
Sep08 080902 94.30 94.35 94.28 94.34 +0.04 28,426 496,847 +8,721
Dec08 080902 94.37 94.37 94.36 94.36 +0.04 9 4,482 +5
Total Volume and Open Interest 28,435 501,329 +8,726
3-Year Aus T-Bonds(SFE)
Sep08 080902 94.37 94.41 94.34 94.38 +0.00 83,172 763,784 +13,947
Dec08 080902 94.47 94.47 94.47 94.47 +0.01 2,952 8,139 +29
Total Volume and Open Interest 86,124 771,923 +13,976
Gold(CMX)
Oct08 080902 838.1 838.1 791.6 806.6 -24.6 2,355 34,496 -1,196
Dec08 080902 842.2 842.8 795.2 810.5 -24.7 84,368 233,002 -637
Feb09 080902 843.4 843.4 801.0 814.7 -24.9 1,310 24,129 -325
Apr09 080902 820.0 821.4 808.9 818.5 -25.1 160 15,974 +155
Jun09 080902 841.0 841.0 813.4 822.3 -25.3 337 22,191 +254
Aug09 080902 826.3 826.3 826.3 826.3 -25.5 536 12,397 +200
Oct09 080902 830.3 830.3 830.3 830.3 -25.7 0 2,931 +0
Dec09 080902 861.0 861.8 823.6 834.6 -25.9 702 13,224 -374
Feb10 080902 839.2 839.2 839.2 839.2 -26.1 0 402 +0
Apr10 080902 843.8 843.8 843.8 843.8 -26.4 0 35 +0
Jun10 080902 848.8 848.8 848.8 848.8 -26.7 100 3,490 +58
Total Volume and Open Interest 90,589 384,999 -1,754
Silver(CMX)
Sep08 080902 1377.0 1377.0 1247.5 1305.0 -55.7 2,131 1,665 -3,183
Dec08 080902 1387.5 1390.0 1255.0 1314.5 -56.2 14,555 75,552 +301
Mar09 080902 1391.0 1391.0 1270.0 1325.2 -56.6 253 9,284 -9
May09 080902 1293.5 1338.5 1293.5 1332.3 -56.8 12 5,175 -3
Jul09 080902 1408.5 1408.5 1307.0 1339.4 -57.0 5 6,239 -3
Sep09 080902 1342.0 1345.9 1342.0 1345.9 -57.3 31 1,812 +17
Dec09 080902 1395.0 1399.0 1299.5 1356.2 -57.8 59 7,342 +15
Total Volume and Open Interest 17,159 115,590 -2,855
Platinum(NYMEX)
Oct08 080902 1490.0 1499.8 1375.3 1403.5 -86.3 1,492 10,499 -374
Jan09 080902 1455.0 1455.0 1391.8 1412.5 -87.3 836 1,959 +509
Apr09 080902 1400.0 1422.5 1400.0 1422.5 -87.3 65 66 +60
Total Volume and Open Interest 2,393 12,524 +195
Palladium(NYMEX)
Sep08 080902 304.85 304.95 285.00 290.25 -13.55 333 349 -1,583
Dec08 080902 306.00 309.00 285.45 293.05 -13.75 1,316 13,042 +522
Mar09 080902 295.85 295.85 295.85 295.85 -13.90 1 65 +1
Total Volume and Open Interest 1,650 13,456 -1,060
Copper(CMX)
Sep08 080902 341.85 342.20 321.00 332.25 -10.70 2,074 4,735 -770
Dec08 080902 337.55 338.30 315.90 327.30 -11.40 7,111 51,279 -257
Mar09 080902 332.95 332.95 320.00 326.55 -10.85 770 10,396 +229
May09 080902 319.90 326.80 319.00 325.75 -10.25 96 1,490 -15
Jul09 080902 325.00 326.25 324.85 324.85 -9.85 6 851 +0
Total Volume and Open Interest 10,628 77,728 -853
DJIA Index(CBOT)
Sep08 080902 11543 11790 11468 11514 -27 3,869 33,015 +334
Dec08 080902 11522 11730 11485 11510 -26 124 3,085 -63
Mar09 080902 11524 11551 11524 11524 -27 0 3 +0
Jun09 080902 11539 11566 11539 11539 -27      
Total Volume and Open Interest 3,993 36,103 +271
E-mini DJIA Index(CBOT)
Sep08 080902 11547 11793 11466 11514 -27 146,389 108,862 -3,680
Dec08 080902 11539 11783 11462 11510 -26 524 1,835 +33
Mar09 080902 11546 11818 11524 11524 -27 11 36 +3
Jun09 080902 11539 11539 11539 11539 -27      
Total Volume and Open Interest 146,924 110,733 -3,644
S & P 500(CME)
Sep08 080902 1281.90 1303.50 1271.60 1276.50 -6.10 41,927 490,337 -11,036
Dec08 080902 1298.30 1305.00 1273.00 1278.10 -6.10 5,717 65,857 +4,235
Mar09 080902 1280.30 1305.30 1277.30 1280.30 -6.00 250 1,521 -3
Jun09 080902 1283.00 1308.30 1280.30 1283.00 -6.30 150 1,523 +150
Total Volume and Open Interest 48,044 559,260 -6,654
S & P 500 E-Mini(Globex)
Sep08 080902 1282.00 1303.50 1271.50 1276.50 -6.00 1,353,013 2,288,022 -32,025
Dec08 080902 1282.50 1305.25 1273.50 1278.00 -6.25 10,367 138,406 +5,992
Total Volume and Open Interest 1,363,386 2,431,485 -26,036
NASDAQ 100(CME)
Sep08 080902 1872.00 1915.00 1844.00 1851.80 -23.20 4,903 29,331 -1,233
Dec08 080902 1915.00 1918.00 1855.00 1859.30 -23.20 55 152 +2
Mar09 080902 1866.80 1870.00 1866.80 1866.80 -23.20 0 13 +0
Total Volume and Open Interest 4,958 29,501 -1,231
NASDAQ 100 E-Mini(Globex)
Sep08 080902 1875.30 1915.50 1844.00 1851.80 -23.20 366,685 325,037 -4,805
Dec08 080902 1880.50 1922.50 1851.80 1859.30 -23.20 488 5,271 +33
Total Volume and Open Interest 367,173 330,310 -4,772
S & P Midcap 400(CME)
Sep08 080902 814.00 827.00 803.50 807.30 -8.70 62 6,323 +26
Dec08 080902 808.70 809.40 808.70 808.70 -8.70 0 19 +0
Mar09 080902 816.00 816.70 816.00 816.00 -8.70      
Total Volume and Open Interest 62 6,342 +26
Russell 2000 E-Mini(Globex)
Sep08 080902 738.20 755.90 730.60 738.80 -1.10 147,529 568,868 -10,909
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 080902 12825 12865 12670 12700 -210 10,550 80,881 +1,440
Dec08 080902 12720 12735 12720 12720 -215 490 831 +302
Total Volume and Open Interest 11,040 81,712 +1,742
Nikkei 225(SGX)
Sep08 080902 12880 12945 12485 12620 -230 67,270 238,574 +1,532
Dec08 080902 12820 12885 12440 12555 -225 5,103 5,604 +4,026
Mar09 080902 12565 12565 12565 12565 -225 2 2 +2
Total Volume and Open Interest 72,376 244,438 +5,559
CAC 40(EURONEXT)
Sep08 080902 4451.0 4563.0 4446.0 4542.0 +67.0 46,090 514,704 -9,771
Oct08 080902 4462.5 4575.0 4462.5 4555.5 +67.5 63 154 -45
Nov08 080902 4561.0 4561.0 4561.0 4561.0 +67.0 10 13 +1
Total Volume and Open Interest 46,421 516,391 -9,779
Hang Seng Index(HKFE)
Sep08 080902 20977 21204 20500 21160 +287 57,288 111,855 +2,214
Oct08 080902 20933 21200 20543 21175 +286 422 218 +0
Total Volume and Open Interest 57,810 112,931 +2,337
DAX(EUREX)
Sep08 080902 6402.5 6566.0 6387.5 6520.0 +89.5 75,812 236,766 +1,279
Dec08 080902 6479.5 6637.0 6458.0 6591.0 +90.5 579 16,466 -14
Mar09 080902 6548.5 6706.5 6533.0 6666.5 +91.0 308 6,350 +14
Total Volume and Open Interest 76,699 259,582 +1,279
FT-SE 100(EURONEXT)
Sep08 080902 5600.50 5656.00 5554.00 5630.00 +21.00 45,672 523,349 +1,142
Dec08 080902 5639.50 5690.00 5624.50 5665.50 +21.00 154 13,561 -803
Mar09 080902 5644.00 5676.00 5616.00 5668.00 +19.00 16 4,288 +5
Total Volume and Open Interest 45,842 541,223 +344
SPI 200(SFE)
Sep08 080902 5136.0 5186.0 5108.0 5141.0 +1.0 26,424 250,331 -10,018
Dec08 080902 5175.0 5226.0 5162.0 5186.0 +1.0 345 3,665 +122
Mar09 080902 5185.0 5185.0 5185.0 5185.0 +3.0 128 1,301 +61
Total Volume and Open Interest 26,981 256,789 -9,779
GSCI(CME)
Sep08 080902 666.70 679.00 662.00 677.40 -31.35 693 14,083 +117
Oct08 080902 675.50 685.00 669.00 683.50 -30.50 2 0 +0
Nov08 080902 688.00 690.00 674.00 688.00 -31.00      
Total Volume and Open Interest 695 14,083 +117
Reuters CCI(ICE)
Nov08 080902 501.00 505.00 497.00 501.00 -24.85 6 915 +3
Jan09 080902 508.00 508.00 508.00 508.00 -24.50 2 404 +0
Feb09 080902 508.00 508.00 508.00 508.00 -24.50 1 12 +1
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz