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 September 04, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080904 1251.25 1260.00 1233.75 1234.00 -17.00 3,270 3,365 -1,458
Nov08 080904 1253.50 1261.00 1232.25 1235.00 -16.50 107,616 232,214 +27
Jan09 080904 1270.50 1277.25 1249.25 1252.00 -16.50 17,123 53,142 +466
Mar09 080904 1282.00 1289.00 1262.50 1264.50 -16.25 3,408 18,598 -141
May09 080904 1293.00 1297.50 1270.00 1272.50 -16.00 1,619 13,223 -354
Jul09 080904 1300.00 1300.00 1279.50 1280.75 -16.00 2,083 14,412 -220
Aug09 080904 1290.00 1292.00 1276.25 1276.25 -12.50 9 228 +1
Sep09 080904 1264.00 1264.00 1251.25 1251.25 -12.50 150 248 +20
Nov09 080904 1243.50 1251.75 1224.00 1227.50 -13.50 2,903 26,959 -309
Jan10 080904 1234.50 1249.00 1234.50 1234.50 -14.50 0 1 +0
Mar10 080904 1234.50 1252.00 1234.50 1234.50 -17.50 0 4 +0
May10 080904 1234.50 1248.00 1234.50 1234.50 -13.50      
Jul10 080904 1242.50 1256.00 1242.50 1242.50 -13.50 0 9 +0
Total Volume and Open Interest 138,192 368,813 -1,968
Soybean Meal(CBOT)
Sep08 080904 355.40 358.00 349.70 355.40 +2.30 5,393 7,422 -1,156
Oct08 080904 343.20 347.20 338.50 342.20 -0.90 12,468 35,155 +1,534
Dec08 080904 342.00 346.30 337.20 342.00 unch 31,408 74,921 -1,795
Jan09 080904 343.50 348.80 339.80 344.20 -0.30 1,293 11,949 +145
Mar09 080904 346.00 351.20 344.70 348.10 -0.40 813 12,181 +25
May09 080904 352.00 352.00 348.00 350.40 -0.50 122 7,832 -26
Jul09 080904 352.50 357.00 349.50 353.00 -0.70 422 7,747 +156
Aug09 080904 350.90 353.50 349.00 351.50 -0.20 52 1,830 +16
Sep09 080904 344.40 348.00 344.40 344.50 +0.30 38 1,557 +8
Oct09 080904 334.00 334.00 332.50 332.50 unch 6 1,137 -1
Total Volume and Open Interest 52,151 168,291 -1,094
Soybean Oil(CBOT)
Sep08 080904 50.48 50.75 49.53 49.53 -0.95 6,581 3,445 -799
Oct08 080904 50.72 51.44 49.76 49.76 -0.96 11,385 32,255 +390
Dec08 080904 51.30 51.95 50.21 50.24 -1.00 38,988 137,958 -646
Jan09 080904 51.77 52.08 50.77 50.77 -1.00 2,437 19,628 -427
Mar09 080904 52.37 52.54 51.30 51.36 -1.01 2,197 17,331 +447
May09 080904 52.57 52.90 51.71 51.71 -1.03 1,023 9,556 +509
Jul09 080904 53.24 53.37 51.90 52.03 -1.06 1,165 12,352 +611
Aug09 080904 52.50 52.90 52.21 52.21 -1.06 74 1,235 +1
Sep09 080904 53.00 53.01 52.29 52.29 -1.06 107 1,066 +24
Oct09 080904 52.65 52.65 52.24 52.24 -1.06 17 1,195 +0
Total Volume and Open Interest 64,604 253,778 +363
Canola(WCE)
Nov08 080904 534.9 535.5 527.0 528.7 -6.2 5,769 53,818 +135
Jan09 080904 539.7 543.2 538.2 539.5 -6.3 1,145 18,854 +869
Mar09 080904 549.7 552.1 548.7 549.7 -6.3 79 3,636 -21
May09 080904 558.5 562.0 558.5 559.4 -6.9 64 2,087 -4
Jul09 080904 568.7 572.4 568.7 569.4 -6.7 80 2,149 -5
Total Volume and Open Interest 7,152 84,434 +974
Corn(CBOT)
Sep08 080904 547.00 556.50 540.00 549.25 +2.75 14,672 11,415 -3,638
Dec08 080904 562.75 572.25 555.25 564.50 +2.25 139,590 588,472 -8,046
Mar09 080904 580.75 590.75 574.50 583.25 +2.25 19,485 180,740 +389
May09 080904 591.50 602.00 586.50 595.25 +2.25 4,624 35,974 +1,492
Jul09 080904 602.75 611.75 596.75 605.00 +2.25 7,164 85,898 +23
Sep09 080904 600.50 606.75 598.00 603.50 +3.25 442 17,098 -14
Dec09 080904 597.75 608.00 593.25 600.00 +2.25 8,391 100,799 -727
Mar10 080904 613.00 613.00 609.25 611.50 +2.25 161 5,172 +71
May10 080904 615.00 616.00 614.75 616.00 +1.25 0 279 +0
Jul10 080904 619.50 619.50 618.25 619.50 +1.25 43 1,780 +14
Total Volume and Open Interest 194,710 1,055,444 -10,391
Wheat(CBOT)
Sep08 080904 758.75 763.75 752.25 755.25 +3.00 6,634 3,228 -1,958
Dec08 080904 778.50 785.50 770.00 777.00 +2.25 53,285 187,316 -881
Mar09 080904 801.00 808.75 796.50 800.75 +2.25 6,008 40,146 +522
May09 080904 820.00 823.75 811.25 815.50 +2.25 399 5,443 -54
Jul09 080904 829.25 836.00 824.00 828.25 +3.25 2,437 37,913 +74
Sep09 080904 843.75 851.25 840.50 844.25 +3.25 249 1,247 -18
Total Volume and Open Interest 70,698 296,606 -2,695
Wheat(KCBT)
Sep08 080904 799.00 805.00 795.00 800.25 +1.25 1,073 1,081 -1,452
Dec08 080904 820.75 826.00 814.00 819.00 unch 11,410 56,919 -758
Mar09 080904 840.00 846.75 836.00 840.25 unch 681 12,337 +236
May09 080904 854.75 858.00 848.00 852.75 +1.75 303 2,143 +136
Jul09 080904 852.00 856.50 847.00 852.75 +1.75 614 13,551 -1,057
Sep09 080904 860.50 864.25 855.75 859.75 +1.75 181 1,029 +36
Total Volume and Open Interest 14,481 90,246 -2,788
Wheat(MGE)
Sep08 080904 826.50 843.00 826.25 834.00 -1.00 431 271 +89
Dec08 080904 845.00 854.00 839.00 841.25 -3.25 4,026 22,192 -415
Mar09 080904 860.00 868.00 855.00 858.00 -2.00 1,151 8,394 +30
May09 080904 867.00 875.00 862.25 866.00 -1.00 375 2,476 +40
Jul09 080904 873.00 880.00 866.00 870.00 +3.00 153 709 +65
Total Volume and Open Interest 6,361 37,902 -567
Oats(CBOT)
Sep08 080904 332.75 332.75 328.00 328.00 -9.00 20 4 -47
Dec08 080904 353.25 354.00 341.00 343.00 -9.00 743 10,586 -45
Mar09 080904 366.00 366.00 360.50 360.50 -9.00 18 2,143 +3
May09 080904 379.50 381.50 372.50 372.50 -9.00 9 1,043 +2
Total Volume and Open Interest 855 14,532 -62
Rough Rice(CBOT)
Sep08 080904 18.40 18.96 18.40 18.76 +0.32 466 1,417 -35
Nov08 080904 18.80 19.19 18.59 18.96 +0.27 805 7,511 -264
Jan09 080904 19.07 19.49 18.92 19.26 +0.27 27 924 +5
Mar09 080904 19.36 19.79 19.24 19.56 +0.27 29 537 +7
Total Volume and Open Interest 1,332 10,886 -287
Live Cattle(CME)
Oct08 080904 103.000 103.600 102.800 103.300 +0.150 20,745 125,064 -4,342
Dec08 080904 105.300 105.785 104.950 105.300 -0.180 10,763 75,984 +387
Feb09 080904 105.635 106.250 105.450 106.100 +0.270 4,829 37,735 +656
Apr09 080904 106.250 106.730 105.900 106.330 -0.270 2,408 21,206 +409
Jun09 080904 103.035 103.480 102.730 103.100 -0.150 346 8,793 +7
Aug09 080904 105.000 105.500 104.650 105.500 unch 11 1,951 +8
Total Volume and Open Interest 39,113 272,298 -2,875
Feeder Cattle(CME)
Sep08 080904 110.750 111.180 110.330 110.785 +0.235 806 5,588 -215
Oct08 080904 110.135 111.100 109.885 110.385 +0.100 1,592 13,387 -202
Nov08 080904 109.800 110.700 109.730 109.980 -0.070 1,184 6,830 +151
Jan09 080904 109.750 110.800 109.600 109.885 +0.235 508 2,705 +358
Mar09 080904 110.000 110.100 109.800 110.000 +0.050 11 723 +8
Apr09 080904 110.100 110.100 109.800 109.950 +0.150 8 392 +0
May09 080904 110.700 110.900 110.600 110.900 +0.200 6 502 +2
Total Volume and Open Interest 4,115 30,128 +102
Lean Hogs(CME)
Oct08 080904 68.700 69.450 68.500 69.025 +0.375 14,653 70,923 -2,959
Dec08 080904 68.700 69.150 68.300 68.400 -0.350 12,767 78,337 +687
Feb09 080904 76.830 77.200 76.035 76.225 -0.575 4,441 30,983 +401
Apr09 080904 81.785 82.500 81.400 82.385 +0.285 1,732 22,750 +522
May09 080904 87.000 87.300 86.750 87.300 +0.350 4 1,027 +0
Jun09 080904 89.930 90.680 89.785 90.600 +0.150 407 15,750 +41
Jul09 080904 88.800 89.300 88.500 89.300 +0.400 44 1,372 -25
Aug09 080904 85.750 85.800 85.600 85.800 +0.015 101 1,011 -30
Total Volume and Open Interest 34,150 222,592 -1,349
Class III Milk(CME)
Sep08 080904 15.82 16.13 15.73 16.09 +0.36 114 5,672 -72
Oct08 080904 16.05 16.63 16.05 16.60 +0.59 341 4,704 +58
Nov08 080904 16.19 16.70 16.19 16.56 +0.40 318 4,199 +116
Dec08 080904 16.30 16.68 16.30 16.64 +0.41 254 4,385 +53
Jan09 080904 16.22 16.38 16.13 16.33 +0.20 129 2,308 +14
Total Volume and Open Interest 1,837 40,103 +342
Cocoa(ICE)
Sep08 080904 2685 2685 2662 2664 -7 3 20 -2
Dec08 080904 2699 2725 2636 2650 -28 6,262 75,634 -1,105
Mar09 080904 2712 2720 2634 2646 -28 827 27,982 +163
May09 080904 2673 2673 2638 2639 -27 52 9,777 +12
Jul09 080904 2655 2655 2635 2635 -26 19 4,604 +1
Sep09 080904 2638 2638 2638 2638 -20 20 2,810 +2
Dec09 080904 2645 2645 2645 2645 -22 9 6,724 -2
Total Volume and Open Interest 7,192 131,511 -931
Coffee "C"(ICE)
Sep08 080904 140.30 143.50 139.90 143.50 +3.60 31 198 -98
Dec08 080904 143.95 147.35 143.00 146.75 +3.35 13,574 96,599 -2,790
Mar09 080904 147.60 150.75 147.00 150.45 +3.35 5,716 17,233 +200
May09 080904 150.00 153.20 149.60 152.80 +3.30 525 4,845 +305
Jul09 080904 154.60 155.15 154.60 155.15 +3.35 3 1,540 -5
Sep09 080904 154.00 157.70 154.00 157.45 +3.45 16 1,543 -87
Total Volume and Open Interest 19,905 124,635 -2,478
Orange Juice(ICE)
Sep08 080904 103.85 105.00 103.05 104.10 +1.95 498 428 -1,404
Nov08 080904 107.00 110.70 106.95 108.15 +1.95 1,162 20,036 -21
Jan09 080904 111.00 114.10 111.00 111.85 +2.10 210 3,025 +73
Mar09 080904 114.75 117.70 114.60 115.50 +2.05 53 3,724 -25
May09 080904 119.10 121.00 119.10 119.35 +2.05 60 923 +38
Jul09 080904 123.00 123.00 122.35 122.35 +2.05 20 118 +20
Total Volume and Open Interest 2,003 28,276 -1,319
Sugar #11(ICE)
Oct08 080904 12.52 13.18 12.46 12.65 +0.14 41,189 265,652 -7,165
Mar09 080904 14.37 14.93 14.30 14.44 +0.09 22,082 229,311 +686
May09 080904 14.60 15.05 14.53 14.67 +0.07 4,534 88,517 +2,228
Jul09 080904 14.64 15.07 14.57 14.71 +0.07 2,152 86,645 +591
Oct09 080904 14.98 15.35 14.80 14.95 +0.09 1,288 67,130 +76
Total Volume and Open Interest 72,628 817,795 -3,219
London Cocoa(LCE)
Sep08 080904 1560 1575 1541 1545 -11 2,457 35,710 -1,520
Dec08 080904 1567 1585 1541 1550 -13 6,201 75,108 +1,971
Mar09 080904 1579 1588 1544 1549 -16 1,008 46,652 +504
May09 080904 1575 1575 1542 1542 -16 42 20,921 -26
Jul09 080904 1543 1543 1543 1543 -18 169 8,377 +150
Sep09 080904 1558 1558 1542 1542 -19 144 5,308 +69
Dec09 080904 1557 1557 1541 1541 -22 0 2,058 +0
Total Volume and Open Interest 10,586 199,283 +0
London Sugar(LCE)
Oct08 080904 389.20 394.80 388.10 389.00 +2.10 5,185 16,145 -2,104
Dec08 080904 389.60 394.00 389.50 390.00 +2.20 3,328 18,016 +1,451
Mar09 080904 404.10 406.00 401.90 402.70 +1.90 580 19,471 +183
May09 080904 407.70 407.70 405.60 406.00 +1.70 179 5,081 +142
Aug09 080904 407.60 407.60 407.60 407.60 +1.70 73 5,408 +46
Total Volume and Open Interest 9,390 67,951 -252
Cotton(ICE)
Oct08 080904 67.24 67.64 65.60 65.98 -1.21 334 4,248 -37
Dec08 080904 69.43 69.96 68.10 68.46 -1.23 7,594 153,281 +573
Mar09 080904 73.92 74.38 72.59 72.99 -1.14 2,124 38,152 +1,279
May09 080904 76.23 76.23 74.66 75.21 -1.07 475 4,656 +307
Jul09 080904 78.13 78.26 76.99 77.57 -0.89 503 7,871 +416
Oct09 080904 79.58 81.10 79.58 79.58 -1.52 0 116 +0
Total Volume and Open Interest 11,234 218,050 +2,671
Lumber(CME)
Sep08 080904 252.1 256.7 252.0 252.5 -0.3 343 1,045 -184
Nov08 080904 239.7 240.6 238.6 238.6 -2.1 741 8,709 +95
Jan09 080904 253.3 254.5 253.0 253.3 -2.1 175 2,433 +21
Mar09 080904 260.6 262.4 259.3 262.4 -1.6 249 619 +160
Total Volume and Open Interest 1,518 12,933 +102
Crude Oil(NYM)
Oct08 080904 109.40 110.60 106.52 107.89 -1.46 247,584 281,691 -22,274
Nov08 080904 109.95 111.04 107.07 108.44 -1.43 83,234 129,083 -327
Dec08 080904 110.51 111.55 107.66 109.00 -1.45 57,565 181,106 -6,211
Jan09 080904 111.00 111.84 108.34 109.51 -1.46 12,739 39,862 -1,607
Feb09 080904 111.47 112.15 109.30 109.99 -1.47 6,574 17,825 -740
Mar09 080904 111.65 112.40 109.23 110.38 -1.50 4,284 19,334 +129
Apr09 080904 112.27 112.27 110.70 110.70 -1.54 1,759 15,045 -493
May09 080904 110.85 111.02 110.77 110.94 -1.58 1,912 16,318 -737
Jun09 080904 113.10 113.10 110.65 111.14 -1.60 4,414 60,878 +69
Jul09 080904 111.33 111.33 111.33 111.33 -1.63 370 18,576 +1
Aug09 080904 111.60 111.60 111.49 111.49 -1.65 479 10,164 -59
Sep09 080904 111.60 111.60 111.60 111.60 -1.67 579 12,784 -57
Oct09 080904 111.68 111.68 111.68 111.68 -1.69 883 7,665 +373
Nov09 080904 111.73 111.73 111.73 111.73 -1.72 1,142 4,608 -417
Dec09 080904 113.52 114.12 110.62 111.77 -1.74 16,179 114,649 -666
Jan10 080904 111.83 111.83 111.83 111.83 -1.75 708 11,305 -337
Total Volume and Open Interest 452,601 1,193,495 -33,381
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080904 109.350 110.650 106.400 107.900 -1.450 18,390 8,856 -1,427
Nov08 080904 110.000 111.000 107.000 108.450 -1.425 1,264 983 -86
Dec08 080904 110.700 111.075 107.775 109.000 -1.450 547 1,147 +309
Jan09 080904 111.500 111.500 109.500 109.500 -1.475 480 487 +470
Feb09 080904 110.000 110.000 110.000 110.000 -1.450 0 3 +0
Mar09 080904 110.375 110.375 110.375 110.375 -1.500 0 2 +0
Apr09 080904 110.700 110.700 110.700 110.700 -1.550      
May09 080904 110.950 110.950 110.950 110.950 -1.575      
Jun09 080904 111.150 111.150 111.150 111.150 -1.600 0 1 +0
Total Volume and Open Interest 20,683 11,570 -734
Heating Oil(NYM)
Oct08 080904 308.11 309.90 300.25 302.37 -5.51 35,540 54,325 -2,210
Nov08 080904 310.40 311.98 302.76 304.87 -5.51 10,388 29,011 +1,865
Dec08 080904 313.50 314.21 305.50 307.52 -5.36 7,990 24,909 -1,016
Jan09 080904 316.58 316.58 309.05 310.47 -5.16 4,102 19,354 +1,141
Feb09 080904 316.50 318.58 311.00 312.42 -5.11 2,481 7,631 +110
Mar09 080904 318.58 318.61 311.40 312.77 -5.11 1,000 8,546 +141
Apr09 080904 316.39 316.39 311.22 311.57 -5.06 682 4,290 +104
May09 080904 313.73 314.10 308.75 310.32 -4.96 559 3,479 +20
Jun09 080904 314.67 314.67 308.00 309.72 -4.96 1,089 22,102 +245
Jul09 080904 313.00 314.30 310.57 310.57 -4.96 332 2,700 -377
Aug09 080904 312.94 314.00 311.77 311.77 -4.96 91 1,626 -19
Sep09 080904 315.64 318.50 313.77 313.77 -5.01 22 1,177 -366
Total Volume and Open Interest 64,948 211,767 -442
Gasoline(NYMEX)
Oct08 080904 276.30 279.90 268.45 274.04 -2.64 44,323 75,332 -3,784
Nov08 080904 270.50 273.12 262.29 267.39 -2.99 25,280 34,937 +914
Dec08 080904 269.25 271.43 262.15 266.14 -3.29 16,668 30,886 -2,127
Jan09 080904 271.63 271.63 263.95 267.84 -3.39 6,055 14,614 -284
Feb09 080904 269.50 269.94 268.41 269.94 -3.39 3,300 8,349 +1,444
Mar09 080904 273.97 274.00 269.39 272.74 -3.39 1,261 4,116 +154
Apr09 080904 288.89 288.89 288.89 288.89 -3.29 935 9,072 +111
May09 080904 290.19 290.19 290.19 290.19 -3.29 234 4,517 -12
Jun09 080904 290.49 290.49 290.49 290.49 -3.29 318 5,275 -77
Jul09 080904 289.89 289.89 289.89 289.89 -3.29 38 751 -20
Total Volume and Open Interest 98,874 203,542 -3,493
e-miNY RBOB Gasoline(NYM)
Oct08 080904 274.04 274.04 274.04 274.04 -2.64      
Nov08 080904 267.39 267.39 267.39 267.39 -2.99      
Dec08 080904 266.14 266.14 266.14 266.14 -3.29      
Jan09 080904 267.84 267.84 267.84 267.84 -3.39      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080904 7.260 7.390 7.023 7.322 +0.058 84,832 141,930 -2,123
Nov08 080904 7.715 7.822 7.485 7.761 +0.037 23,080 86,128 -1,771
Dec08 080904 8.245 8.275 7.950 8.210 +0.024 14,816 61,951 -969
Jan09 080904 8.440 8.520 8.215 8.464 +0.038 17,598 80,473 +4,070
Feb09 080904 8.480 8.543 8.269 8.504 +0.041 2,947 27,316 +359
Mar09 080904 8.350 8.443 8.120 8.371 +0.045 8,880 69,188 +1,026
Apr09 080904 8.115 8.202 7.935 8.161 +0.065 5,449 63,036 +79
May09 080904 8.120 8.203 7.988 8.189 +0.068 1,328 45,611 -147
Jun09 080904 8.190 8.299 8.085 8.289 +0.070 698 18,190 +14
Jul09 080904 8.350 8.401 8.190 8.401 +0.070 754 17,182 +139
Aug09 080904 8.427 8.500 8.287 8.481 +0.070 865 18,147 +60
Sep09 080904 8.472 8.535 8.335 8.516 +0.070 368 15,678 +1
Oct09 080904 8.505 8.609 8.390 8.601 +0.070 2,970 30,523 -1,159
Nov09 080904 8.860 8.955 8.750 8.941 +0.065 543 16,259 +55
Dec09 080904 9.200 9.310 9.110 9.301 +0.065 2,025 25,887 +202
Jan10 080904 9.458 9.541 9.365 9.541 +0.065 926 15,757 -59
Total Volume and Open Interest 172,371 931,297 +734
Brent Crude Oil(ICE)
Oct08 080904 108.39 109.16 105.16 106.30 -1.76 124,028 82,950 -1,991
Nov08 080904 109.66 110.49 106.60 107.76 -1.67 66,752 118,149 +3,972
Dec08 080904 110.54 111.61 107.89 109.01 -1.60 49,207 82,846 +1,492
Jan09 080904 111.45 112.53 109.12 110.02 -1.54 15,066 36,543 +2,339
Feb09 080904 112.10 113.14 110.11 110.83 -1.53 8,181 21,518 -30
Mar09 080904 112.80 113.66 110.76 111.47 -1.54 5,806 16,346 +468
Apr09 080904 113.98 114.22 111.32 112.02 -1.55 4,554 18,414 +797
May09 080904 114.32 114.59 111.72 112.40 -1.56 3,650 14,407 +220
Jun09 080904 114.58 115.03 112.02 112.68 -1.55 5,127 31,628 +790
Jul09 080904 113.01 113.01 113.01 113.01 -1.54 1,190 8,938 +102
Aug09 080904 113.40 113.40 113.25 113.25 -1.56 69 4,470 -53
Sep09 080904 113.40 113.40 113.40 113.40 -1.59 60 6,106 +218
Oct09 080904 113.45 113.45 113.45 113.45 -1.61 346 3,269 +32
Nov09 080904 113.48 113.48 113.48 113.48 -1.60 633 5,270 +161
Total Volume and Open Interest 301,307 566,857 +10,582
Gas Oil(ICE)
Sep08 080904 982.50 996.25 965.00 972.75 -1.75 25,576 43,717 -2,385
Oct08 080904 986.75 999.75 969.50 976.50 -2.75 32,062 66,680 +2,264
Nov08 080904 995.00 1003.75 975.50 982.50 -2.50 13,528 31,404 +670
Dec08 080904 1002.00 1010.00 982.50 989.00 -2.00 7,081 44,606 +361
Jan09 080904 1013.25 1016.75 992.75 996.75 -1.75 5,439 34,723 +910
Feb09 080904 1016.50 1023.00 1000.00 1003.25 -2.00 2,359 11,700 -202
Mar09 080904 1024.25 1026.75 1007.25 1007.25 -2.50 2,075 11,848 +367
Apr09 080904 1023.75 1023.75 1008.75 1008.75 -2.25 1,171 6,777 +112
May09 080904 1020.00 1022.25 1009.75 1009.75 -2.25 491 9,541 +325
Jun09 080904 1023.25 1029.25 1007.00 1010.75 -2.25 3,804 27,424 +1,207
Total Volume and Open Interest 128,025 340,041 +318
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080904 2.230 2.259 2.225 2.242 +0.030 27 279 -3
Nov08 080904 2.245 2.245 2.245 2.245 +0.040 11 249 -5
Dec08 080904 2.220 2.245 2.220 2.245 +0.044 14 175 -4
Jan09 080904 2.230 2.245 2.230 2.237 +0.017 6 149 -6
Feb09 080904 2.210 2.210 2.210 2.210 +0.010 4 119 +0
Mar09 080904 2.210 2.210 2.210 2.210 +0.010 0 152 +0
Apr09 080904 2.210 2.210 2.210 2.210 +0.010 0 174 +0
Total Volume and Open Interest 107 2,372 -27
WTI Crude Oil(ICE)
Oct08 080904 109.56 110.60 106.47 107.89 -1.46 103,815 70,382 -6,090
Nov08 080904 110.15 111.01 107.02 108.44 -1.43 47,126 46,469 -2,306
Dec08 080904 110.52 111.51 107.71 109.00 -1.45 37,696 95,437 -631
Jan09 080904 111.14 111.76 108.42 109.51 -1.46 8,207 17,011 +246
Feb09 080904 111.58 112.20 108.70 109.99 -1.47 3,487 9,053 +245
Mar09 080904 111.57 111.59 109.11 110.38 -1.50 2,171 7,450 +89
Apr09 080904 109.46 110.70 109.46 110.70 -1.54 1,134 8,553 +80
May09 080904 109.74 110.94 109.74 110.94 -1.58 612 5,242 +23
Jun09 080904 113.20 113.28 109.88 111.14 -1.60 1,827 25,614 -532
Jul09 080904 111.33 111.33 111.33 111.33 -1.63 2 2,257 +3
Aug09 080904 111.49 111.49 111.49 111.49 -1.65 0 1,931 +0
Sep09 080904 111.60 111.60 111.60 111.60 -1.67 0 5,518 +11
Oct09 080904 111.68 111.68 111.68 111.68 -1.69 0 1,318 +0
Nov09 080904 111.73 111.73 111.73 111.73 -1.72 0 4,516 +0
Dec09 080904 113.90 114.02 110.63 111.77 -1.74 10,172 70,680 -1,075
Jan10 080904 111.83 111.83 111.83 111.83 -1.75 0 5,208 +0
Total Volume and Open Interest 221,565 491,558 -9,355
US Dollar Index(ICE)
Sep08 080904 78.105 79.485 77.910 78.685 +0.520 8,246 46,758 +1,030
Dec08 080904 78.495 79.930 78.370 79.100 +0.505 422 3,745 +231
Mar09 080904 79.610 79.880 79.575 79.575 +0.520 24 121 +21
Total Volume and Open Interest 8,692 50,677 +1,282
Australian Dollar(CME)
Sep08 080904 83.46 83.83 82.06 82.16 -1.22 67,578 79,925 -548
Dec08 080904 82.51 82.95 81.15 81.28 -1.23 1,009 3,929 +139
Mar09 080904 80.51 82.03 80.51 80.51 -1.23 76 389 +1
Total Volume and Open Interest 68,663 84,265 -408
British Pound(CME)
Sep08 080904 177.43 178.47 176.13 176.73 -0.67 99,251 109,093 -2,710
Dec08 080904 176.13 177.34 175.02 175.61 -0.67 5,391 9,833 +3,219
Mar09 080904 174.54 175.98 174.24 174.54 -0.67 9 1,109 +9
Total Volume and Open Interest 104,651 121,017 +518
Canadian Dollar(CME)
Sep08 080904 94.20 94.83 93.44 93.69 -0.53 82,779 102,744 -911
Dec08 080904 94.10 94.71 93.33 93.59 -0.54 14,166 22,555 +10,129
Mar09 080904 94.43 94.53 93.46 93.59 -0.54 20 1,491 +12
Jun09 080904 93.59 94.54 93.44 93.59 -0.57 0 1,413 +0
Total Volume and Open Interest 96,966 131,508 +9,231
Japanese Yen(CME)
Sep08 080904 92.43 93.53 92.14 93.50 +1.02 121,813 174,196 -2,094
Dec08 080904 92.90 94.00 92.64 93.98 +1.02 3,098 26,210 +649
Mar09 080904 94.53 94.53 93.38 94.53 +1.02 0 555 +0
Total Volume and Open Interest 124,911 204,368 -1,445
Swiss Franc(CME)
Sep08 080904 90.43 90.86 89.84 90.21 -0.24 62,917 59,300 -2,077
Dec08 080904 90.47 90.93 89.93 90.30 -0.24 640 2,439 +293
Mar09 080904 90.42 90.86 90.29 90.41 -0.24 0 265 +0
Total Volume and Open Interest 63,557 62,300 -1,784
EuroFX(CME)
Sep08 080904 144.88 145.38 143.08 143.17 -1.64 278,542 155,555 +2,478
Dec08 080904 144.20 144.69 142.41 142.49 -1.64 6,069 11,346 +2,078
Mar09 080904 143.25 143.78 141.70 141.83 -1.64 3 628 +3
Total Volume and Open Interest 284,621 168,015 +4,557
Mexican Peso(CME)
Sep08 080904 960.8 962.0 947.5 949.0 -10.8 26,099 84,479 -1,068
Oct08 080904 943.8 954.2 943.8 943.8 -10.5      
Total Volume and Open Interest 26,291 103,762 -898
Brazilian Real(CME)
Oct08 080904 577.40 592.20 577.40 577.40 -14.80 0 2 +0
Nov08 080904 572.80 587.60 572.80 572.80 -14.80      
Dec08 080904 576.00 577.20 568.40 568.40 -14.80 372 2,148 -39
Jan09 080904 564.00 578.80 564.00 564.00 -14.80      
Total Volume and Open Interest 372 2,697 -39
30-Year T-Bonds(CBOT)
Sep08 080904 119~140 120~050 119~030 119~300 +0~150 53,026 103,480 -20,697
Dec08 080904 118~180 119~100 118~070 119~030 +0~160 253,538 821,908 +17,158
Mar09 080904 118~000 118~080 117~210 118~050 +0~160 745 734 +697
Total Volume and Open Interest 307,309 926,140 -2,842
10-Year T-Notes(CBOT)
Sep08 080904 117~200 118~030 117~115 117~295 +0~075 130,791 173,023 -42,984
Dec08 080904 116~155 117~030 116~090 116~300 +0~105 857,236 1,618,941 +36,011
Mar09 080904 115~270 115~270 115~165 115~270 +0~105 2 1 +1
Total Volume and Open Interest 988,029 1,791,965 -6,972
5-Year T-Notes(CBOT)
Sep08 080904 113~016 113~052 113~016 113~048 +0~032 87,240 0 +0
Dec08 080904 112~092 112~122 112~092 112~118 +0~034 514,657 0 +0
Mar09 080904 112~091 112~091 112~057 112~091 +0~034      
Total Volume and Open Interest 659,925 1,572,483 -9,725
2 Year T-Notes(CBOT)
Sep08 080904 106~079 106~098 106~068 106~094 +0~012 64,989 150,341 -35,090
Dec08 080904 106~040 106~066 106~031 106~061 +0~016 234,244 771,334 +6,191
Mar09 080904 106~061 106~061 106~045 106~061 +0~016      
Total Volume and Open Interest 299,233 921,675 -28,899
Eurodollars(CME)
Sep08 080904 97.185 97.185 97.173 97.183 -0.002 166,595 1,402,369 +15,329
Dec08 080904 97.055 97.090 97.025 97.075 +0.020 233,479 1,703,043 +1,957
Mar09 080904 97.135 97.190 97.090 97.170 +0.040 274,863 1,491,930 +23,200
Jun09 080904 97.030 97.115 96.985 97.095 +0.070 245,414 1,240,572 +15,284
Sep09 080904 96.845 96.960 96.800 96.935 +0.095 277,934 1,024,760 +8,017
Dec09 080904 96.560 96.700 96.525 96.680 +0.115 209,092 861,380 +6,920
Mar10 080904 96.380 96.525 96.340 96.505 +0.125 152,205 574,137 +1,375
Jun10 080904 96.175 96.320 96.140 96.300 +0.125 119,063 314,258 +2,482
Sep10 080904 96.005 96.150 95.965 96.125 +0.120 49,353 231,930 +3,759
Dec10 080904 95.845 95.990 95.815 95.965 +0.115 45,625 204,748 +4,319
Mar11 080904 95.745 95.905 95.735 95.880 +0.115 18,741 161,790 -522
Jun11 080904 95.660 95.815 95.655 95.785 +0.105 22,713 153,168 +284
Sep11 080904 95.625 95.740 95.610 95.715 +0.100 13,249 122,689 +2,814
Dec11 080904 95.535 95.675 95.535 95.650 +0.095 9,220 105,926 +566
Mar12 080904 95.520 95.635 95.515 95.610 +0.090 5,139 106,937 +941
Jun12 080904 95.470 95.580 95.465 95.555 +0.085 6,953 77,504 +459
Sep12 080904 95.415 95.525 95.410 95.505 +0.085 2,624 58,528 -311
Dec12 080904 95.405 95.455 95.375 95.445 +0.080 3,229 75,288 +262
Total Volume and Open Interest 108,383 10,129,918 +143,108
30 Day Federal Funds(CBOT)
Sep08 080904 97.988 97.990 97.985 97.990 +0.002 4,448 75,368 +521
Oct08 080904 97.985 97.985 97.980 97.980 unch 2,375 115,431 -530
Nov08 080904 97.970 97.995 97.965 97.980 +0.010 5,515 143,476 -543
Dec08 080904 97.975 98.010 97.970 98.000 +0.025 7,353 76,291 +2,585
Jan09 080904 97.950 97.995 97.950 97.995 +0.035 4,260 38,116 +979
Feb09 080904 97.890 97.965 97.885 97.955 +0.060 3,230 29,998 +965
Total Volume and Open Interest 28,673 505,764 +4,975
30 Day Fed Funds(e-CBOT)
Sep08 080904 97.988 97.990 97.985 97.990 unch 4,394 74,482 -479
Oct08 080904 97.985 97.985 97.980 97.980 -0.005 2,321 115,405 -589
Nov08 080904 97.970 97.995 97.965 97.980 +0.010 5,461 143,476 -636
Dec08 080904 97.975 98.010 97.970 98.000 +0.025 7,299 76,381 +2,675
Jan09 080904 97.950 97.995 97.950 97.995 +0.040 4,239 38,166 +1,029
Feb09 080904 97.890 97.965 97.885 97.955 +0.070 3,230 29,998 +965
Total Volume and Open Interest 28,436 499,733 +4,640
3-Mth Euro-Yen(CME)
Sep08 080904 99.160 99.160 99.155 99.160 unch 925 8,149 +786
Dec08 080904 99.165 99.165 99.165 99.165 unch 320 2,977 -100
Mar09 080904 99.205 99.205 99.205 99.205 -0.010 0 2,197 +0
Jun09 080904 99.175 99.175 99.175 99.175 -0.010 0 486 +0
Sep09 080904 99.130 99.130 99.130 99.130 -0.005 0 510 +0
Dec09 080904 99.060 99.060 99.060 99.060 -0.005 0 1 +0
Mar10 080904 98.950 98.950 98.950 98.950 -0.005      
Jun10 080904 98.900 98.900 98.900 98.900 -0.005      
Sep10 080904 98.850 98.850 98.850 98.850 -0.010      
Dec10 080904 98.945 98.945 98.945 98.945 -0.010      
Total Volume and Open Interest 1,245 14,320 +686
3-Mth Euro-Yen(SGX)
Sep08 080904 99.15 99.15 99.15 99.15 unch 161 21,938 +11
Dec08 080904 99.16 99.16 99.15 99.16 -0.01 89 17,897 +108
Mar09 080904 99.22 99.22 99.19 99.20 -0.01 5 11,017 +3
Jun09 080904 99.18 99.20 99.15 99.17 -0.01 0 5,620 +0
Sep09 080904 99.11 99.15 99.10 99.12 -0.01 77 1,906 +0
Dec09 080904 99.06 99.06 99.06 99.06 -0.01 77 525 +0
Mar10 080904 98.94 98.94 98.94 98.94 -0.01 0 450 +0
Jun10 080904 98.89 98.89 98.89 98.89 -0.01 25 475 +25
Total Volume and Open Interest 434 63,990 +147
Japanese Gov't Bonds(SGX)
Sep08 080904 138.30 138.37 137.11 137.56 -0.64 1,443 20,429 +163
Dec08 080904 138.14 138.18 136.99 137.43 -0.64 1,110 1,908 +548
Mar09 080904 137.43 137.43 137.43 137.43 -0.64      
Total Volume and Open Interest 2,553 22,337 +711
Euro-Bund(EUREX)
Sep08 080904 114.28 115.23 113.92 114.97 +0.56 1,467,318 721,717 -300,984
Dec08 080904 113.93 114.97 113.64 114.71 +0.58 703,290 626,555 +329,214
Mar09 080904 114.97 114.97 114.97 114.97 +0.56      
Total Volume and Open Interest 2,170,608 1,348,272 +28,230
Euro-Bobl(EUREX)
Sep08 080904 108.38 109.12 108.08 108.84 +0.36 989,250 532,517 -278,770
Dec08 080904 108.65 109.40 108.35 109.13 +0.37 441,808 535,463 +282,778
Mar09 080904 108.84 108.84 108.84 108.84 +0.36      
Total Volume and Open Interest 1,431,058 1,067,980 +4,008
3-Mth Euribor(EUREX)
Sep08 080904 95.020 95.025 95.010 95.025 +0.005 503 26,697 -120
Dec08 080904 94.935 94.940 94.895 94.940 +0.005 2,849 13,268 +2,581
Mar09 080904 95.225 95.225 95.170 95.215 -0.010 674 4,270 +444
Total Volume and Open Interest 5,345 51,978 +3,315
Long Gilt(LIFFE)
Sep08 080904 109~09 109~28 109~05 109~26 +0~10 4,266 25,469 -1,417
Dec08 080904 111~17 112~07 111~12 112~03 +0~11 97,573 313,528 -4,118
Total Volume and Open Interest 101,839 338,997 -5,535
3-Mth Short Sterling(LIFFE)
Sep08 080904 94.27 94.29 94.25 94.25 -0.02 38,751 367,216 -11,417
Dec08 080904 94.34 94.38 94.31 94.32 -0.04 47,943 462,035 +1,013
Mar09 080904 94.94 94.96 94.85 94.86 -0.09 73,001 526,617 -8,241
Jun09 080904 95.14 95.16 95.07 95.11 -0.05 52,791 399,909 +1,434
Sep09 080904 95.20 95.22 95.14 95.19 -0.02 41,759 280,674 +768
Dec09 080904 95.09 95.13 95.04 95.10 -0.01 36,447 250,924 +2,509
Total Volume and Open Interest 330,863 2,624,372 -3,372
3-Mth Euribor(LIFFE)
Sep08 080904 95.025 95.030 95.000 95.025 +0.005 43,826 650,803 -3,742
Dec08 080904 94.940 94.955 94.880 94.940 +0.005 101,096 757,480 -1,595
Mar09 080904 95.225 95.275 95.160 95.215 -0.010 123,013 511,281 -6,475
Total Volume and Open Interest 760,768 3,729,769 +4,759
3-Mth Aus T-Bills(SFE)
Sep08 080904 92.83 92.84 92.80 92.81 -0.03 11,777 446,447 -11,551
Dec08 080904 93.12 93.15 93.10 93.11 -0.02 21,996 453,114 +5,469
Mar09 080904 93.33 93.36 93.31 93.32 -0.01 8,594 199,175 +2,791
Jun09 080904 93.42 93.47 93.41 93.44 unch 3,883 136,911 -573
Sep09 080904 93.50 93.52 93.47 93.49 unch 8,789 75,374 +2,394
Dec09 080904 93.53 93.54 93.50 93.51 unch 5,553 56,544 +1,713
Mar10 080904 93.53 93.53 93.50 93.51 unch 1,439 22,046 +73
Jun10 080904 93.54 93.54 93.50 93.50 -0.01 363 13,851 +247
Sep10 080904 93.50 93.51 93.50 93.51 unch 13 2,860 -125
Dec10 080904 93.49 93.50 93.49 93.50 unch 10 2,108 +10
Total Volume and Open Interest 62,427 1,409,688 +257
10-Year Aus T-Bonds(SFE)
Sep08 080904 94.34 94.36 94.25 94.26 -0.08 46,642 511,562 +5,973
Dec08 080904 94.37 94.37 94.28 94.28 -0.08 252 4,997 +155
Total Volume and Open Interest 46,894 516,559 +6,128
3-Year Aus T-Bonds(SFE)
Sep08 080904 94.38 94.42 94.35 94.36 -0.03 85,416 755,045 -15,404
Dec08 080904 94.50 94.51 94.46 94.46 -0.04 3,179 16,520 +808
Total Volume and Open Interest 88,595 771,565 -14,596
Gold(CMX)
Oct08 080904 801.9 815.3 794.4 799.3 -5.0 4,595 30,985 -1,106
Dec08 080904 806.4 819.5 798.1 803.2 -5.0 126,776 231,775 -563
Feb09 080904 811.3 820.6 803.2 807.3 -5.0 2,331 23,477 -1,020
Apr09 080904 810.9 810.9 810.9 810.9 -5.1 192 15,524 -8
Jun09 080904 824.4 830.7 814.6 814.6 -5.1 569 22,846 +124
Aug09 080904 829.2 829.2 818.4 818.4 -5.2 128 12,349 +2
Oct09 080904 827.0 827.0 822.2 822.2 -5.4 3 2,931 +0
Dec09 080904 830.5 838.0 826.3 826.3 -5.5 328 13,226 +60
Feb10 080904 830.6 830.6 830.6 830.6 -5.6 1 402 +0
Apr10 080904 834.9 834.9 834.9 834.9 -5.7 0 35 +0
Jun10 080904 839.5 839.5 839.5 839.5 -5.9 386 3,735 +195
Total Volume and Open Interest 135,749 380,214 -2,115
Silver(CMX)
Sep08 080904 1283.0 1314.0 1262.0 1285.6 -0.4 1,146 673 -496
Dec08 080904 1297.0 1326.5 1270.0 1294.0 -0.7 23,306 75,206 -95
Mar09 080904 1305.0 1331.0 1294.0 1304.4 -0.7 432 11,159 +103
May09 080904 1300.0 1311.5 1300.0 1311.3 -0.7 413 5,418 +186
Jul09 080904 1318.1 1318.1 1318.1 1318.1 -0.9 13 6,267 +7
Sep09 080904 1324.5 1324.5 1324.5 1324.5 -1.0 1 1,816 +1
Dec09 080904 1337.5 1355.0 1325.0 1334.5 -1.2 136 7,287 +28
Total Volume and Open Interest 25,531 116,325 -303
Platinum(NYMEX)
Oct08 080904 1383.0 1443.0 1328.0 1402.2 +10.0 1,439 10,280 -193
Jan09 080904 1336.0 1424.0 1336.0 1408.6 +9.4 289 2,481 +31
Apr09 080904 1360.0 1418.6 1360.0 1418.6 +9.4 0 71 +0
Total Volume and Open Interest 1,728 12,832 -162
Palladium(NYMEX)
Sep08 080904 282.00 291.50 282.00 287.55 +1.75 61 101 -101
Dec08 080904 292.00 297.50 277.00 289.80 +1.40 596 13,392 +92
Mar09 080904 294.90 294.90 285.00 292.60 +1.40 4 69 +4
Total Volume and Open Interest 661 13,562 -5
Copper(CMX)
Sep08 080904 335.45 339.25 328.85 329.70 -5.70 648 3,810 -279
Dec08 080904 331.95 335.25 324.40 326.60 -4.60 8,947 50,373 -891
Mar09 080904 329.85 333.00 324.35 326.10 -4.30 980 10,657 -7
May09 080904 330.50 330.60 325.00 325.50 -4.10 69 1,530 -12
Jul09 080904 330.05 330.25 324.15 324.80 -3.90 47 881 +13
Total Volume and Open Interest 11,187 76,738 -1,001
DJIA Index(CBOT)
Sep08 080904 11537 11554 11185 11200 -341 1,802 33,246 +122
Dec08 080904 11527 11527 11194 11194 -343 180 3,090 +20
Mar09 080904 11205 11551 11205 11205 -346 0 3 +0
Jun09 080904 11210 11566 11210 11210 -356      
Total Volume and Open Interest 1,982 36,339 +142
E-mini DJIA Index(CBOT)
Sep08 080904 11544 11554 11182 11200 -341 208,357 110,218 -914
Dec08 080904 11539 11548 11180 11194 -343 1,936 2,863 +931
Mar09 080904 11499 11499 11205 11205 -346 1 39 +0
Jun09 080904 11210 11210 11210 11210 -356      
Total Volume and Open Interest 210,294 113,120 +17
S & P 500(CME)
Sep08 080904 1275.20 1277.00 1235.20 1236.60 -38.60 42,368 472,471 -9,499
Dec08 080904 1266.50 1269.00 1237.00 1237.90 -38.90 15,503 86,895 +7,375
Mar09 080904 1239.80 1269.00 1238.00 1239.80 -39.20 305 1,621 -15
Jun09 080904 1242.00 1271.70 1240.70 1242.00 -39.70 100 1,823 +100
Total Volume and Open Interest 58,276 562,832 -2,039
S & P 500 E-Mini(Globex)
Sep08 080904 1275.50 1277.00 1235.00 1236.50 -38.75 2,159,339 2,285,257 -20,252
Dec08 080904 1277.00 1278.75 1236.50 1238.00 -38.75 31,970 161,261 +11,996
Total Volume and Open Interest 2,191,318 2,451,558 -8,259
NASDAQ 100(CME)
Sep08 080904 1835.50 1835.80 1774.00 1775.80 -58.50 5,169 28,840 -395
Dec08 080904 1829.00 1829.00 1782.00 1782.30 -59.00 35 161 +12
Mar09 080904 1789.80 1798.80 1789.80 1789.80 -59.00 0 13 +0
Total Volume and Open Interest 5,204 29,019 -383
NASDAQ 100 E-Mini(Globex)
Sep08 080904 1836.30 1836.30 1774.00 1775.80 -58.50 406,931 311,943 -5,753
Dec08 080904 1838.80 1843.80 1780.00 1782.30 -59.00 1,279 5,989 +482
Total Volume and Open Interest 408,210 317,934 -5,271
S & P Midcap 400(CME)
Sep08 080904 801.00 802.25 779.50 782.70 -19.40 415 6,764 -351
Dec08 080904 784.45 784.85 784.45 784.45 -19.40 0 19 +0
Mar09 080904 791.75 792.15 791.75 791.75 -19.40      
Total Volume and Open Interest 415 6,783 -351
Russell 2000 E-Mini(Globex)
Sep08 080904 741.60 743.50 715.40 719.70 -22.20 230,884 562,284 -3,124
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 080904 12400 12525 12235 12235 -430 10,512 83,417 +2,070
Dec08 080904 12245 12480 12245 12245 -435 498 1,490 +334
Total Volume and Open Interest 11,010 84,907 +2,404
Nikkei 225(SGX)
Sep08 080904 12620 12665 12515 12590 -95 74,598 246,804 +3,686
Dec08 080904 12580 12610 12470 12500 -135 2,231 7,088 +1,511
Mar09 080904 12510 12510 12510 12510 -135 0 2 +0
Total Volume and Open Interest 76,829 254,152 +5,197
CAC 40(EURONEXT)
Sep08 080904 4447.0 4459.0 4297.0 4306.5 -144.5 108,527 540,596 +11,463
Oct08 080904 4463.0 4470.5 4320.0 4320.0 -144.0 100 144 -25
Nov08 080904 4325.5 4325.5 4325.5 4325.5 -144.5 10 23 +10
Total Volume and Open Interest 108,769 542,353 +11,500
Hang Seng Index(HKFE)
Sep08 080904 20460 20585 20227 20240 -303 81,935 116,562 +4,691
Oct08 080904 20470 20586 20245 20245 -285 759 508 +202
Total Volume and Open Interest 82,978 118,093 +5,035
DAX(EUREX)
Sep08 080904 6470.0 6488.5 6233.0 6285.5 -199.5 152,670 243,215 +1,001
Dec08 080904 6541.5 6556.0 6301.5 6354.5 -201.5 741 17,366 +4
Mar09 080904 6617.0 6629.0 6383.0 6428.0 -204.0 989 6,521 +228
Total Volume and Open Interest 154,400 267,102 +1,233
FT-SE 100(EURONEXT)
Sep08 080904 5517.50 5550.50 5317.50 5368.00 -142.50 133,777 524,545 +256
Dec08 080904 5552.00 5582.00 5355.00 5399.50 -145.00 207 13,661 +57
Mar09 080904 5537.00 5537.00 5393.50 5401.00 -145.50 12 4,298 +11
Total Volume and Open Interest 133,996 542,529 +324
SPI 200(SFE)
Sep08 080904 5080.0 5116.0 4954.0 5001.0 -81.0 39,151 264,797 +6,806
Dec08 080904 5150.0 5154.0 5001.0 5047.0 -80.0 178 2,955 -26
Mar09 080904 5046.0 5046.0 5046.0 5046.0 -80.0 2 1,271 -57
Total Volume and Open Interest 39,466 270,542 +6,799
GSCI(CME)
Sep08 080904 677.00 677.50 661.50 668.45 -7.55 603 14,318 +85
Oct08 080904 682.00 683.00 669.00 674.20 -7.80 150 204 +150
Nov08 080904 680.00 688.00 674.00 680.00 -7.00      
Total Volume and Open Interest 753 14,522 +235
Reuters CCI(ICE)
Nov08 080904 505.50 507.75 502.35 505.50 -0.50 37 1,007 +2
Jan09 080904 512.50 512.50 512.50 512.50 -0.50 0 404 +0
Feb09 080904 512.50 512.50 512.50 512.50 -0.50 0 12 +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