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 Fri September 05, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080905 1210.00 1215.75 1173.00 1180.00 -54.00 1,641 2,946 -419
Nov08 080905 1230.50 1232.00 1166.75 1177.00 -58.00 75,704 232,585 +371
Jan09 080905 1240.00 1240.00 1183.00 1193.75 -58.25 6,874 52,820 -322
Mar09 080905 1249.00 1249.00 1198.00 1206.75 -57.75 1,673 18,280 -318
May09 080905 1250.25 1255.25 1207.75 1215.50 -57.00 755 13,310 +87
Jul09 080905 1266.00 1266.00 1215.00 1224.50 -56.25 1,005 14,592 +180
Aug09 080905 1219.50 1276.25 1219.50 1219.50 -56.75 13 233 +5
Sep09 080905 1211.75 1226.00 1196.00 1197.75 -53.50 1 248 +0
Nov09 080905 1220.00 1220.00 1160.00 1168.25 -59.25 2,264 27,387 +428
Jan10 080905 1175.50 1234.50 1175.50 1175.50 -59.00 0 1 +0
Mar10 080905 1179.00 1234.50 1179.00 1179.00 -55.50 0 4 +0
May10 080905 1179.00 1234.50 1179.00 1179.00 -55.50      
Jul10 080905 1183.75 1242.50 1183.75 1183.75 -58.75 0 9 +0
Total Volume and Open Interest 89,934 368,824 +11
Soybean Meal(CBOT)
Sep08 080905 353.00 353.00 336.50 341.00 -14.40 5,309 5,804 -1,618
Oct08 080905 341.90 341.90 323.00 327.20 -15.00 11,890 37,126 +1,971
Dec08 080905 340.50 340.90 322.50 327.00 -15.00 30,523 74,516 -405
Jan09 080905 339.90 339.90 324.50 328.80 -15.40 2,163 12,145 +196
Mar09 080905 344.00 344.00 328.90 332.80 -15.30 1,468 12,350 +169
May09 080905 343.70 343.80 331.30 335.10 -15.30 239 7,794 -38
Jul09 080905 353.00 353.00 334.30 338.20 -14.80 251 7,792 +45
Aug09 080905 345.00 345.00 333.70 336.20 -15.30 59 1,839 +9
Sep09 080905 339.00 342.40 326.90 329.50 -15.00 38 1,566 +9
Oct09 080905 333.60 337.00 315.00 317.50 -15.00 29 1,118 -19
Total Volume and Open Interest 52,244 168,709 +418
Soybean Oil(CBOT)
Sep08 080905 49.53 49.53 47.63 48.18 -1.35 4,749 2,614 -831
Oct08 080905 49.76 49.76 47.75 48.40 -1.36 15,484 32,554 +299
Dec08 080905 50.05 50.16 48.15 48.89 -1.35 49,679 141,192 +3,234
Jan09 080905 50.70 50.70 48.74 49.41 -1.36 4,656 21,000 +1,372
Mar09 080905 51.30 51.30 49.39 50.00 -1.36 2,407 18,229 +898
May09 080905 51.35 51.50 49.73 50.38 -1.33 1,076 10,145 +589
Jul09 080905 51.11 51.14 50.02 50.70 -1.33 2,225 13,634 +1,282
Aug09 080905 51.48 51.48 50.35 50.88 -1.33 39 1,248 +13
Sep09 080905 51.57 51.57 50.40 50.98 -1.31 42 1,073 +7
Oct09 080905 51.20 51.25 50.50 50.90 -1.34 46 1,229 +34
Total Volume and Open Interest 80,977 260,974 +7,196
Canola(WCE)
Nov08 080905 518.2 525.0 506.9 508.6 -20.1 3,911 53,423 -395
Jan09 080905 530.0 530.0 518.4 519.3 -20.2 1,018 19,616 +762
Mar09 080905 536.6 540.0 527.0 528.8 -20.9 12 3,634 -2
May09 080905 547.3 547.5 536.3 538.7 -20.7 34 2,111 +24
Jul09 080905 548.3 548.9 546.9 548.5 -20.9 117 2,141 -8
Total Volume and Open Interest 5,267 84,854 +420
Corn(CBOT)
Sep08 080905 548.50 548.50 526.75 531.50 -17.75 10,636 8,804 -2,611
Dec08 080905 562.50 562.75 542.50 548.50 -16.00 102,518 581,945 -6,527
Mar09 080905 582.00 582.00 561.00 567.25 -16.00 16,405 183,330 +2,590
May09 080905 594.00 594.00 573.50 579.25 -16.00 2,360 36,465 +491
Jul09 080905 599.00 599.00 582.50 589.00 -16.00 3,307 86,086 +188
Sep09 080905 600.00 603.50 583.50 588.00 -15.50 385 17,170 +72
Dec09 080905 598.75 598.75 576.75 585.00 -15.00 5,248 102,324 +1,525
Mar10 080905 601.00 601.00 593.50 597.50 -14.00 35 5,201 +29
May10 080905 602.50 616.00 602.50 602.50 -13.50 1 279 +0
Jul10 080905 605.00 619.50 605.00 607.00 -12.50 0 1,780 +0
Total Volume and Open Interest 140,948 1,051,192 -4,252
Wheat(CBOT)
Sep08 080905 744.50 744.50 721.75 729.75 -25.50 4,725 2,426 -802
Dec08 080905 776.00 776.00 743.75 751.50 -25.50 35,454 185,729 -1,587
Mar09 080905 800.00 800.00 767.75 774.75 -26.00 3,435 40,513 +367
May09 080905 805.00 805.00 784.00 788.50 -27.00 659 5,428 -15
Jul09 080905 824.25 824.25 796.50 801.75 -26.50 2,277 37,920 +7
Sep09 080905 822.75 844.25 812.50 818.50 -25.75 83 1,233 -14
Total Volume and Open Interest 47,645 294,460 -2,146
Wheat(KCBT)
Sep08 080905 784.50 784.50 768.00 773.00 -27.25 914 717 -364
Dec08 080905 817.00 817.00 787.50 795.00 -24.00 9,906 56,214 -705
Mar09 080905 828.50 828.50 808.75 816.50 -23.75 630 12,447 +110
May09 080905 848.00 848.00 820.75 829.00 -23.75 60 2,169 +26
Jul09 080905 845.50 852.75 820.00 830.00 -22.75 366 13,597 +46
Sep09 080905 864.00 864.00 830.00 836.00 -23.75 105 1,085 +56
Total Volume and Open Interest 12,129 89,449 -797
Wheat(MGE)
Sep08 080905 805.75 810.00 798.75 803.00 -31.00 20 54 -217
Dec08 080905 839.00 840.00 809.50 815.25 -26.00 3,511 21,039 -1,153
Mar09 080905 856.50 856.50 829.00 834.00 -24.00 1,393 8,832 +438
May09 080905 851.00 852.00 837.25 842.00 -24.00 488 2,555 +79
Jul09 080905 850.00 851.50 843.75 848.00 -22.00 109 745 +36
Total Volume and Open Interest 5,723 37,096 -806
Oats(CBOT)
Sep08 080905 327.00 328.00 327.00 327.00 -1.00 3 4 +0
Dec08 080905 344.00 348.00 336.00 341.00 -2.00 816 10,396 -190
Mar09 080905 360.00 360.00 357.00 358.50 -2.00 91 2,169 +26
May09 080905 369.00 372.50 369.00 370.50 -2.00 6 1,049 +6
Total Volume and Open Interest 1,072 14,431 -101
Rough Rice(CBOT)
Sep08 080905 18.72 19.02 18.72 18.90 +0.14 105 990 -427
Nov08 080905 19.04 19.25 18.81 19.10 +0.14 539 7,574 +63
Jan09 080905 19.26 19.45 19.17 19.40 +0.14 36 920 -4
Mar09 080905 19.71 19.71 19.56 19.70 +0.14 46 549 +12
Total Volume and Open Interest 727 10,531 -355
Live Cattle(CME)
Oct08 080905 103.250 103.285 102.400 102.950 -0.350 15,800 121,096 -3,968
Dec08 080905 105.250 105.250 104.350 104.950 -0.350 11,080 76,608 +624
Feb09 080905 105.700 105.850 104.950 105.800 -0.300 6,366 39,912 +2,177
Apr09 080905 106.000 106.300 105.100 106.135 -0.195 1,520 21,847 +641
Jun09 080905 102.500 103.230 102.150 102.535 -0.565 239 8,859 +66
Aug09 080905 104.400 105.000 104.400 104.980 -0.520 15 1,960 +9
Total Volume and Open Interest 35,034 271,855 -443
Feeder Cattle(CME)
Sep08 080905 111.400 111.400 110.450 111.135 +0.350 864 5,432 -156
Oct08 080905 110.580 110.950 109.885 110.680 +0.295 1,744 13,771 +384
Nov08 080905 110.150 110.480 109.300 110.230 +0.250 578 6,810 -20
Jan09 080905 109.700 110.300 109.100 110.285 +0.400 597 2,958 +253
Mar09 080905 110.000 110.500 109.930 110.480 +0.480 25 716 -7
Apr09 080905 110.050 110.050 110.000 110.050 +0.100 2 394 +2
May09 080905 111.100 111.100 110.500 110.800 -0.100 2 502 +0
Total Volume and Open Interest 3,812 30,584 +456
Lean Hogs(CME)
Oct08 080905 69.500 70.150 68.950 69.425 +0.400 15,261 69,963 -960
Dec08 080905 68.750 69.450 68.100 68.175 -0.225 15,230 75,330 -3,007
Feb09 080905 76.250 76.600 75.650 76.135 -0.090 3,560 30,533 -450
Apr09 080905 82.350 82.350 81.800 81.930 -0.455 1,497 22,831 +81
May09 080905 86.500 86.980 86.500 86.980 -0.320 13 1,026 -1
Jun09 080905 90.300 90.430 89.750 89.980 -0.620 255 15,760 +10
Jul09 080905 88.750 89.000 88.400 88.885 -0.415 22 1,373 +1
Aug09 080905 85.500 85.750 85.300 85.300 -0.500 34 1,024 +13
Total Volume and Open Interest 35,877 218,271 -4,321
Class III Milk(CME)
Sep08 080905 16.09 16.25 15.86 16.10 +0.01 191 5,645 -27
Oct08 080905 16.60 16.90 16.38 16.68 +0.08 174 4,747 +43
Nov08 080905 16.70 16.89 16.48 16.59 +0.03 157 4,206 +7
Dec08 080905 16.70 16.88 16.55 16.66 +0.02 106 4,420 +35
Jan09 080905 16.41 16.47 16.30 16.42 +0.09 92 2,346 +38
Total Volume and Open Interest 1,114 35,854 -4,249
Cocoa(ICE)
Sep08 080905 2660 2660 2650 2653 -11 2 18 -2
Dec08 080905 2652 2675 2625 2636 -14 5,374 75,615 -19
Mar09 080905 2630 2660 2622 2630 -16 967 28,054 +72
May09 080905 2625 2641 2614 2625 -14 52 9,785 +8
Jul09 080905 2613 2620 2613 2620 -15 17 4,604 +0
Sep09 080905 2622 2622 2622 2622 -16 16 2,816 +6
Dec09 080905 2625 2650 2612 2629 -16 1 6,724 +0
Total Volume and Open Interest 6,429 131,576 +65
Coffee "C"(ICE)
Sep08 080905 143.60 143.60 138.10 138.85 -4.65 96 117 -81
Dec08 080905 146.75 148.00 141.10 142.65 -4.10 9,681 96,365 -234
Mar09 080905 150.35 151.05 144.90 146.40 -4.05 1,372 17,710 +477
May09 080905 153.00 154.00 148.10 148.85 -3.95 336 4,864 +19
Jul09 080905 155.15 155.15 150.95 151.15 -4.00 174 1,650 +110
Sep09 080905 153.20 153.55 153.20 153.40 -4.05 114 1,492 -51
Total Volume and Open Interest 11,944 124,923 +288
Orange Juice(ICE)
Sep08 080905 111.00 112.00 107.00 108.50 +4.40 9 119 -309
Nov08 080905 110.80 115.35 110.80 112.55 +4.40 952 20,361 +325
Jan09 080905 115.50 118.60 115.50 116.25 +4.40 205 3,071 +46
Mar09 080905 120.60 121.95 119.60 119.85 +4.35 49 3,745 +21
May09 080905 125.00 125.25 122.50 123.55 +4.20 63 973 +50
Jul09 080905 126.55 126.55 126.55 126.55 +4.20 35 144 +26
Total Volume and Open Interest 1,323 28,425 +149
Sugar #11(ICE)
Oct08 080905 12.60 12.84 12.40 12.54 -0.11 56,612 261,181 -4,471
Mar09 080905 14.41 14.49 14.15 14.20 -0.24 34,098 236,702 +7,391
May09 080905 14.67 14.68 14.34 14.40 -0.27 4,613 89,818 +1,301
Jul09 080905 14.58 14.72 14.37 14.42 -0.29 2,243 86,658 +13
Oct09 080905 14.79 14.98 14.62 14.68 -0.27 1,276 66,492 -638
Total Volume and Open Interest 100,367 821,913 +4,118
London Cocoa(LCE)
Sep08 080905 1549 1552 1538 1543 -2 3,281 33,446 -2,264
Dec08 080905 1562 1562 1540 1543 -7 7,095 75,479 +371
Mar09 080905 1560 1560 1541 1542 -7 891 46,868 +216
May09 080905 1542 1544 1536 1536 -6 134 20,979 +58
Jul09 080905 1539 1539 1539 1539 -4 0 6,737 -1,640
Sep09 080905 1537 1537 1537 1537 -5 10 5,298 -10
Dec09 080905 1534 1547 1534 1539 -2 40 2,088 +30
Total Volume and Open Interest 5,462 195,562 -3,721
London Sugar(LCE)
Oct08 080905 387.90 393.00 382.00 384.00 -5.00 3,284 13,663 -2,482
Dec08 080905 388.00 395.80 383.70 387.50 -2.50 2,569 19,132 +1,116
Mar09 080905 400.00 406.50 396.60 399.40 -3.30 489 19,413 -58
May09 080905 402.30 407.20 400.40 402.00 -4.00 137 5,113 +32
Aug09 080905 403.60 403.60 403.60 403.60 -4.00 0 5,408 +0
Total Volume and Open Interest 6,499 66,579 -1,372
Cotton(ICE)
Oct08 080905 65.57 65.93 63.03 63.26 -2.72 389 4,164 -84
Dec08 080905 68.35 68.59 65.61 65.84 -2.62 11,381 153,016 -265
Mar09 080905 72.45 72.99 70.12 70.33 -2.66 1,184 38,707 +555
May09 080905 74.65 74.93 72.37 72.71 -2.50 806 5,219 +563
Jul09 080905 77.10 77.25 74.84 75.09 -2.48 522 8,330 +459
Oct09 080905 77.44 77.44 77.44 77.44 -2.14 0 116 +0
Total Volume and Open Interest 14,436 219,286 +1,236
Lumber(CME)
Sep08 080905 252.2 252.4 249.0 251.2 -1.3 552 848 -197
Nov08 080905 238.6 238.6 236.5 238.2 -0.4 698 8,793 +84
Jan09 080905 253.2 253.6 251.3 253.5 +0.2 165 2,490 +57
Mar09 080905 260.0 262.3 259.8 262.2 -0.2 46 628 +9
Total Volume and Open Interest 1,464 12,888 -45
Crude Oil(NYM)
Oct08 080905 107.48 108.10 105.13 106.23 -1.66 264,187 277,147 -4,544
Nov08 080905 107.96 108.58 105.65 106.69 -1.75 74,625 138,463 +9,380
Dec08 080905 108.61 109.07 106.22 107.18 -1.82 50,305 180,283 -823
Jan09 080905 109.10 109.66 106.73 107.66 -1.85 12,797 40,027 +165
Feb09 080905 109.71 110.16 107.34 108.12 -1.87 5,599 17,379 -446
Mar09 080905 110.14 110.57 107.70 108.52 -1.86 2,987 20,360 +1,026
Apr09 080905 110.20 110.50 108.83 108.83 -1.87 1,051 15,280 +235
May09 080905 108.72 109.05 108.72 109.05 -1.89 1,889 16,654 +336
Jun09 080905 110.00 110.37 108.75 109.24 -1.90 5,827 61,333 +455
Jul09 080905 109.15 109.40 108.95 109.40 -1.93 716 18,594 +18
Aug09 080905 109.50 109.58 109.50 109.53 -1.96 937 9,947 -217
Sep09 080905 109.63 109.63 109.63 109.63 -1.97 346 12,885 +101
Oct09 080905 109.70 109.70 109.70 109.70 -1.98 174 7,581 -84
Nov09 080905 109.75 109.75 109.75 109.75 -1.98 134 4,627 +19
Dec09 080905 111.35 111.69 109.16 109.79 -1.98 10,210 114,352 -297
Jan10 080905 109.82 109.82 109.82 109.82 -2.01 26 11,305 +0
Total Volume and Open Interest 448,091 1,200,051 +6,556
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080905 107.475 108.075 105.075 106.225 -1.675 21,083 9,019 +163
Nov08 080905 107.875 108.500 105.600 106.700 -1.750 1,006 1,017 +34
Dec08 080905 109.000 109.050 106.475 107.175 -1.825 265 1,285 +138
Jan09 080905 107.650 107.650 107.650 107.650 -1.850 2 487 +0
Feb09 080905 108.125 108.125 108.125 108.125 -1.875 0 3 +0
Mar09 080905 108.525 108.525 108.525 108.525 -1.850 0 2 +0
Apr09 080905 108.825 108.825 108.825 108.825 -1.875      
May09 080905 109.050 109.050 109.050 109.050 -1.900      
Jun09 080905 109.250 109.250 109.250 109.250 -1.900 0 1 +0
Total Volume and Open Interest 22,356 11,905 +335
Heating Oil(NYM)
Oct08 080905 301.40 301.93 293.19 298.28 -4.09 39,846 54,365 +40
Nov08 080905 303.75 304.44 295.84 300.63 -4.24 11,288 29,927 +916
Dec08 080905 302.30 306.75 298.88 303.33 -4.19 7,934 24,390 -519
Jan09 080905 308.00 309.75 301.90 306.33 -4.14 3,547 20,109 +755
Feb09 080905 311.08 311.50 304.17 308.33 -4.09 1,057 7,700 +69
Mar09 080905 310.20 312.08 304.55 308.68 -4.09 552 8,596 +50
Apr09 080905 307.80 310.80 303.41 307.48 -4.09 554 4,258 -32
May09 080905 306.75 309.25 302.25 306.33 -3.99 484 3,585 +106
Jun09 080905 308.00 309.02 302.38 305.78 -3.94 1,164 22,263 +161
Jul09 080905 309.14 309.14 303.09 306.68 -3.89 155 2,691 -9
Aug09 080905 309.00 310.00 306.70 307.98 -3.79 97 1,632 +6
Sep09 080905 312.37 312.37 308.70 309.98 -3.79 197 1,275 +98
Total Volume and Open Interest 67,595 213,492 +1,725
Gasoline(NYMEX)
Oct08 080905 272.50 274.30 264.42 268.61 -5.43 45,265 71,365 -3,967
Nov08 080905 266.30 267.77 259.23 263.31 -4.08 22,450 37,562 +2,625
Dec08 080905 264.80 266.58 259.30 262.51 -3.63 13,385 32,005 +1,119
Jan09 080905 264.30 267.90 261.15 264.31 -3.53 2,554 14,670 +56
Feb09 080905 270.00 270.00 263.55 266.46 -3.48 909 8,100 -249
Mar09 080905 272.80 272.80 266.05 269.31 -3.43 728 4,125 +9
Apr09 080905 286.10 286.10 282.40 285.56 -3.33 413 9,198 +126
May09 080905 284.18 286.86 284.18 286.86 -3.33 70 4,540 +23
Jun09 080905 286.50 287.16 285.80 287.16 -3.33 53 5,230 -45
Jul09 080905 286.56 286.56 286.56 286.56 -3.33 127 821 +70
Total Volume and Open Interest 86,136 203,219 -323
e-miNY RBOB Gasoline(NYM)
Oct08 080905 268.61 268.61 268.61 268.61 -5.43      
Nov08 080905 263.31 263.31 263.31 263.31 -4.08      
Dec08 080905 262.51 262.51 262.51 262.51 -3.63      
Jan09 080905 264.31 264.31 264.31 264.31 -3.53      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080905 7.356 7.499 7.211 7.449 +0.127 78,103 139,939 -1,991
Nov08 080905 7.790 7.916 7.644 7.879 +0.118 20,161 89,524 +3,396
Dec08 080905 8.250 8.365 8.107 8.329 +0.119 15,518 63,253 +1,302
Jan09 080905 8.545 8.620 8.371 8.584 +0.120 13,880 84,182 +3,709
Feb09 080905 8.565 8.657 8.392 8.627 +0.123 1,891 27,367 +51
Mar09 080905 8.305 8.521 8.261 8.489 +0.118 9,799 69,192 +4
Apr09 080905 8.100 8.288 8.061 8.269 +0.108 4,399 62,898 -138
May09 080905 8.210 8.326 8.149 8.299 +0.110 2,171 45,841 +230
Jun09 080905 8.325 8.427 8.191 8.399 +0.110 425 18,271 +81
Jul09 080905 8.427 8.544 8.303 8.514 +0.113 487 17,329 +147
Aug09 080905 8.500 8.626 8.447 8.594 +0.113 321 18,224 +77
Sep09 080905 8.567 8.662 8.465 8.629 +0.113 285 15,739 +61
Oct09 080905 8.630 8.746 8.512 8.714 +0.113 1,107 30,676 +153
Nov09 080905 8.961 9.044 8.860 9.044 +0.103 509 16,224 -35
Dec09 080905 9.330 9.394 9.210 9.394 +0.093 196 25,867 -20
Jan10 080905 9.470 9.630 9.470 9.624 +0.083 292 15,783 +26
Total Volume and Open Interest 155,359 938,268 +6,971
Brent Crude Oil(ICE)
Oct08 080905 105.97 106.65 103.43 104.09 -2.21 106,579 79,758 -3,192
Nov08 080905 107.60 108.02 104.99 105.68 -2.08 62,078 120,050 +1,901
Dec08 080905 109.27 109.28 106.27 107.03 -1.98 50,754 83,169 +323
Jan09 080905 109.53 110.00 107.34 108.09 -1.93 16,197 36,286 -257
Feb09 080905 109.65 110.58 108.34 108.93 -1.90 7,145 21,455 -63
Mar09 080905 109.65 111.17 109.00 109.59 -1.88 5,415 16,572 +226
Apr09 080905 110.35 111.76 109.58 110.14 -1.88 3,681 18,391 -23
May09 080905 110.78 112.16 109.95 110.49 -1.91 2,340 14,428 +21
Jun09 080905 111.11 112.56 110.12 110.73 -1.95 4,585 32,005 +377
Jul09 080905 111.03 111.03 111.03 111.03 -1.98 776 8,872 -66
Aug09 080905 111.26 111.26 111.26 111.26 -1.99 464 4,454 -16
Sep09 080905 111.39 111.39 111.39 111.39 -2.01 588 6,106 +0
Oct09 080905 111.47 111.47 111.47 111.47 -1.98 242 3,269 +0
Nov09 080905 111.52 111.52 111.52 111.52 -1.96 277 5,272 +2
Total Volume and Open Interest 272,667 567,182 +325
Gas Oil(ICE)
Sep08 080905 970.00 972.25 945.00 953.25 -19.50 29,675 39,629 -4,088
Oct08 080905 974.25 976.25 948.75 957.00 -19.50 50,127 67,065 +385
Nov08 080905 979.50 979.50 955.50 963.25 -19.25 14,835 32,949 +1,545
Dec08 080905 980.00 986.00 962.25 970.50 -18.50 14,425 43,858 -748
Jan09 080905 986.25 993.50 971.00 978.25 -18.50 5,658 34,503 -220
Feb09 080905 985.00 994.75 978.50 985.25 -18.00 2,165 12,208 +508
Mar09 080905 990.75 999.25 986.75 990.00 -17.25 895 12,101 +253
Apr09 080905 992.50 1001.25 988.75 992.00 -16.75 828 6,987 +210
May09 080905 993.75 1003.00 990.25 993.50 -16.25 984 9,511 -30
Jun09 080905 995.00 1010.50 988.00 995.00 -15.75 2,027 27,970 +546
Total Volume and Open Interest 127,171 343,049 +3,008
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080905 2.220 2.220 2.140 2.170 -0.072 12 275 -4
Nov08 080905 2.140 2.165 2.140 2.161 -0.084 1 249 +0
Dec08 080905 2.140 2.165 2.140 2.161 -0.084 7 169 -6
Jan09 080905 2.140 2.170 2.140 2.158 -0.079 11 145 -4
Feb09 080905 2.160 2.160 2.150 2.154 -0.056 5 119 +0
Mar09 080905 2.160 2.160 2.150 2.153 -0.057 6 152 +0
Apr09 080905 2.155 2.155 2.150 2.153 -0.057 5 176 +2
Total Volume and Open Interest 53 2,309 -63
WTI Crude Oil(ICE)
Oct08 080905 107.40 108.09 105.14 106.23 -1.66 76,104 69,177 -1,205
Nov08 080905 108.18 108.57 105.65 106.69 -1.75 30,334 50,793 +4,324
Dec08 080905 108.78 109.10 106.22 107.18 -1.82 25,177 96,941 +1,504
Jan09 080905 108.71 109.59 106.89 107.66 -1.85 6,962 17,629 +618
Feb09 080905 108.20 109.55 107.37 108.12 -1.87 1,316 9,470 +417
Mar09 080905 109.73 109.84 107.80 108.52 -1.86 765 7,900 +450
Apr09 080905 108.93 108.93 108.83 108.83 -1.87 300 8,511 -42
May09 080905 109.05 109.05 109.05 109.05 -1.89 118 5,258 +16
Jun09 080905 110.53 110.73 108.82 109.24 -1.90 2,528 25,427 -187
Jul09 080905 109.40 109.40 109.40 109.40 -1.93 12 2,528 +271
Aug09 080905 109.53 109.53 109.53 109.53 -1.96 0 1,931 +0
Sep09 080905 109.63 109.63 109.63 109.63 -1.97 11 5,573 +55
Oct09 080905 109.70 109.70 109.70 109.70 -1.98 0 1,318 +0
Nov09 080905 109.75 109.75 109.75 109.75 -1.98 0 4,516 +0
Dec09 080905 111.56 111.72 109.05 109.79 -1.98 7,508 70,486 -194
Jan10 080905 109.82 109.82 109.82 109.82 -2.01 0 5,208 +0
Total Volume and Open Interest 154,070 499,565 +8,007
US Dollar Index(ICE)
Sep08 080905 78.940 79.140 78.460 79.000 +0.315 8,019 46,281 -477
Dec08 080905 79.400 79.530 78.955 79.470 +0.370 823 4,173 +428
Mar09 080905 79.680 79.945 79.680 79.945 +0.370 4 123 +2
Total Volume and Open Interest 8,846 50,630 -47
Australian Dollar(CME)
Sep08 080905 81.64 82.14 80.20 81.07 -1.09 55,120 79,570 -355
Dec08 080905 80.88 81.28 79.38 80.22 -1.06 2,892 5,248 +1,319
Mar09 080905 79.05 80.51 79.05 79.48 -1.03 2 387 -2
Total Volume and Open Interest 58,014 85,227 +962
British Pound(CME)
Sep08 080905 175.90 177.80 175.24 176.18 -0.55 121,868 110,249 +1,156
Dec08 080905 175.19 176.20 174.16 175.05 -0.56 5,189 10,626 +793
Mar09 080905 174.08 174.85 173.36 173.98 -0.56 7 1,109 +0
Total Volume and Open Interest 127,086 122,988 +1,971
Canadian Dollar(CME)
Sep08 080905 93.43 94.36 93.18 93.95 +0.26 48,377 100,818 -1,926
Dec08 080905 93.33 94.25 93.09 93.84 +0.25 4,336 23,483 +928
Mar09 080905 93.75 94.07 93.26 93.82 +0.23 7 1,493 +2
Jun09 080905 93.82 94.02 93.46 93.82 +0.23 0 1,413 +0
Total Volume and Open Interest 53,023 130,810 -698
Japanese Yen(CME)
Sep08 080905 93.83 94.80 92.86 93.38 -0.12 152,135 183,753 +9,557
Dec08 080905 94.32 95.28 93.35 93.86 -0.12 7,175 28,719 +2,509
Mar09 080905 95.59 95.59 94.05 94.38 -0.15 0 548 -7
Total Volume and Open Interest 159,310 216,427 +12,059
Swiss Franc(CME)
Sep08 080905 89.98 90.37 89.27 89.55 -0.66 98,522 61,349 +2,049
Dec08 080905 90.03 90.44 89.43 89.65 -0.65 1,454 2,584 +145
Mar09 080905 90.15 90.41 89.76 89.76 -0.65 2 265 +0
Total Volume and Open Interest 99,978 64,494 +2,194
EuroFX(CME)
Sep08 080905 142.54 143.42 141.89 142.36 -0.81 401,818 155,654 +99
Dec08 080905 141.74 142.74 141.22 141.68 -0.81 12,686 12,705 +1,359
Mar09 080905 141.94 141.94 140.76 141.02 -0.81 27 633 +5
Total Volume and Open Interest 414,532 169,475 +1,460
Mexican Peso(CME)
Sep08 080905 946.5 956.8 945.2 953.5 +4.5 40,316 81,152 -3,327
Oct08 080905 948.2 948.2 943.8 948.2 +4.5      
Total Volume and Open Interest 41,408 100,516 -3,246
Brazilian Real(CME)
Oct08 080905 578.20 578.20 577.40 578.20 +0.80 0 2 +0
Nov08 080905 573.60 573.60 572.80 573.60 +0.80      
Dec08 080905 560.00 569.20 560.00 569.20 +0.80 132 2,146 -2
Jan09 080905 564.80 564.80 564.00 564.80 +0.80      
Total Volume and Open Interest 132 2,695 -2
30-Year T-Bonds(CBOT)
Sep08 080905 120~080 121~040 119~150 119~300 unch 42,314 78,904 -24,576
Dec08 080905 119~110 120~080 118~190 119~030 unch 292,122 840,443 +18,535
Mar09 080905 119~000 119~040 117~250 118~050 unch 69 720 -14
Total Volume and Open Interest 334,505 920,085 -6,055
10-Year T-Notes(CBOT)
Sep08 080905 118~045 118~245 117~065 117~195 -0~100 106,347 104,420 -68,603
Dec08 080905 117~045 117~240 116~050 116~200 -0~100 846,616 1,642,483 +23,542
Mar09 080905 115~175 115~270 115~170 115~170 -0~100 0 1 +0
Total Volume and Open Interest 952,963 1,746,904 -45,061
5-Year T-Notes(CBOT)
Sep08 080905 113~104 113~104 113~025 113~025 -0~023 53,400 0 +0
Dec08 080905 113~020 113~102 112~094 112~094 -0~024 505,572 0 +0
Mar09 080905 112~067 112~091 112~067 112~067 -0~024      
Total Volume and Open Interest 617,951 1,555,854 -16,629
2 Year T-Notes(CBOT)
Sep08 080905 106~099 106~121 106~060 106~081 -0~013 47,326 118,897 -31,444
Dec08 080905 106~069 106~099 106~026 106~049 -0~012 246,227 775,259 +3,925
Mar09 080905 106~049 106~061 106~049 106~049 -0~012      
Total Volume and Open Interest 293,553 894,156 -27,519
Eurodollars(CME)
Sep08 080905 97.180 97.192 97.175 97.183 unch 181,452 1,363,439 -38,930
Dec08 080905 97.090 97.150 97.020 97.065 -0.010 243,164 1,691,874 -11,169
Mar09 080905 97.195 97.275 97.050 97.130 -0.040 282,944 1,473,235 -18,695
Jun09 080905 97.120 97.220 96.935 97.035 -0.060 303,516 1,228,923 -11,649
Sep09 080905 96.960 97.070 96.760 96.860 -0.075 330,809 1,012,291 -12,469
Dec09 080905 96.705 96.825 96.500 96.600 -0.080 267,838 863,916 +2,536
Mar10 080905 96.550 96.655 96.325 96.430 -0.075 175,378 553,850 -20,287
Jun10 080905 96.330 96.460 96.135 96.230 -0.070 133,294 315,246 +988
Sep10 080905 96.170 96.285 95.970 96.060 -0.065 63,505 235,302 +3,372
Dec10 080905 96.020 96.120 95.825 95.910 -0.055 46,635 206,000 +1,252
Mar11 080905 95.935 96.035 95.750 95.830 -0.050 32,500 161,417 -373
Jun11 080905 95.840 95.935 95.660 95.745 -0.040 30,944 155,227 +2,059
Sep11 080905 95.765 95.855 95.670 95.680 -0.035 9,752 124,304 +1,615
Dec11 080905 95.680 95.800 95.620 95.620 -0.030 6,332 107,136 +1,210
Mar12 080905 95.670 95.740 95.580 95.585 -0.025 4,066 107,346 +409
Jun12 080905 95.580 95.665 95.455 95.530 -0.025 3,710 77,541 +37
Sep12 080905 95.600 95.630 95.485 95.485 -0.020 1,865 57,968 -560
Dec12 080905 95.485 95.550 95.430 95.430 -0.015 6,458 76,340 +1,052
Total Volume and Open Interest 82,942 10,030,239 -99,679
30 Day Federal Funds(CBOT)
Sep08 080905 97.988 97.995 97.988 97.993 +0.003 4,283 74,209 -1,159
Oct08 080905 97.985 98.010 97.980 97.995 +0.015 7,609 114,071 -1,360
Nov08 080905 97.990 98.020 97.985 97.995 +0.015 18,766 141,969 -1,507
Dec08 080905 98.010 98.040 97.995 98.010 +0.010 12,028 77,042 +751
Jan09 080905 97.995 98.035 97.970 98.005 +0.010 9,709 39,265 +1,149
Feb09 080905 97.955 98.020 97.935 97.985 +0.030 9,530 32,668 +2,670
Total Volume and Open Interest 68,247 509,864 +4,100
30 Day Fed Funds(e-CBOT)
Sep08 080905 97.988 97.995 97.988 97.993 +0.003 4,283 74,209 -273
Oct08 080905 97.985 98.010 97.985 97.995 +0.015 7,507 114,071 -1,334
Nov08 080905 97.990 98.020 97.985 97.995 +0.015 18,178 141,926 -1,550
Dec08 080905 98.010 98.040 97.995 98.010 +0.010 11,852 77,041 +660
Jan09 080905 97.995 98.035 97.970 98.005 +0.010 9,212 39,265 +1,099
Feb09 080905 97.955 98.020 97.935 97.985 +0.030 9,130 32,654 +2,656
Total Volume and Open Interest 66,484 507,966 +8,233
3-Mth Euro-Yen(CME)
Sep08 080905 99.155 99.160 99.150 99.155 -0.005 700 8,515 +366
Dec08 080905 99.175 99.175 99.170 99.170 +0.005 100 3,062 +85
Mar09 080905 99.225 99.225 99.220 99.225 +0.020 0 2,197 +0
Jun09 080905 99.195 99.210 99.195 99.195 +0.020 0 486 +0
Sep09 080905 99.150 99.150 99.135 99.150 +0.020 0 510 +0
Dec09 080905 99.080 99.080 99.080 99.080 +0.020 0 1 +0
Mar10 080905 98.970 98.970 98.970 98.970 +0.020      
Jun10 080905 98.920 98.920 98.920 98.920 +0.020      
Sep10 080905 98.875 98.875 98.875 98.875 +0.025      
Dec10 080905 98.970 98.970 98.970 98.970 +0.025      
Total Volume and Open Interest 800 14,771 +451
3-Mth Euro-Yen(SGX)
Sep08 080905 99.16 99.16 99.15 99.15 unch 73 22,729 +791
Dec08 080905 99.18 99.18 99.17 99.17 +0.00 176 18,029 +132
Mar09 080905 99.24 99.24 99.22 99.22 +0.03 833 11,157 +140
Jun09 080905 99.22 99.22 99.19 99.19 +0.03 161 5,619 -1
Sep09 080905 99.15 99.18 99.15 99.15 +0.03 1 1,905 -1
Dec09 080905 99.08 99.08 99.08 99.08 +0.03 0 525 +0
Mar10 080905 98.97 98.97 98.97 98.97 +0.03 0 450 +0
Jun10 080905 98.95 98.95 98.92 98.92 +0.03 0 475 +0
Total Volume and Open Interest 1,244 65,051 +1,061
Japanese Gov't Bonds(SGX)
Sep08 080905 137.88 139.05 137.88 138.87 +1.31 6,983 19,228 -1,201
Dec08 080905 137.82 138.93 137.82 138.74 +1.31 5,430 4,565 +2,657
Mar09 080905 138.74 138.74 138.74 138.74 +1.31      
Total Volume and Open Interest 12,413 23,793 +1,456
Euro-Bund(EUREX)
Sep08 080905 115.27 115.85 115.03 115.66 +0.69 1,859,845 361,209 -360,508
Dec08 080905 115.00 115.57 114.77 115.38 +0.67 924,965 933,316 +306,761
Mar09 080905 115.66 115.66 115.66 115.66 +0.69 383 0 +0
Total Volume and Open Interest 2,785,193 1,294,525 -53,747
Euro-Bobl(EUREX)
Sep08 080905 109.02 109.49 109.01 109.41 +0.57 1,037,205 284,824 -247,693
Dec08 080905 109.31 109.76 109.30 109.65 +0.52 519,840 780,785 +245,322
Mar09 080905 109.41 109.41 109.41 109.41 +0.57 258 0 +0
Total Volume and Open Interest 1,557,303 1,065,609 -2,371
3-Mth Euribor(EUREX)
Sep08 080905 95.030 95.030 95.025 95.025 unch 1,170 26,722 +25
Dec08 080905 94.950 94.955 94.940 94.955 +0.015 940 13,367 +99
Mar09 080905 95.260 95.280 95.235 95.280 +0.065 467 4,579 +309
Total Volume and Open Interest 3,093 52,470 +492
Long Gilt(LIFFE)
Sep08 080905 109~29 110~18 109~29 110~10 +0~17 1,027 24,886 -583
Dec08 080905 112~03 113~02 112~03 112~24 +0~21 99,037 319,054 +5,526
Total Volume and Open Interest 100,064 343,940 +4,943
3-Mth Short Sterling(LIFFE)
Sep08 080905 94.26 94.27 94.26 94.26 +0.01 58,445 354,216 -13,000
Dec08 080905 94.34 94.38 94.31 94.36 +0.05 69,519 470,398 +8,363
Mar09 080905 94.90 94.96 94.89 94.94 +0.08 112,812 527,365 +748
Jun09 080905 95.14 95.21 95.12 95.18 +0.07 71,563 391,918 -7,991
Sep09 080905 95.23 95.30 95.22 95.26 +0.07 64,942 281,838 +1,164
Dec09 080905 95.14 95.21 95.12 95.17 +0.07 38,630 250,626 -298
Total Volume and Open Interest 459,063 2,617,932 -6,440
3-Mth Euribor(LIFFE)
Sep08 080905 95.030 95.030 95.020 95.025 unch 200,166 657,078 +6,275
Dec08 080905 94.955 94.960 94.930 94.955 +0.015 260,323 742,511 -14,969
Mar09 080905 95.250 95.300 95.230 95.280 +0.065 249,305 520,299 +9,018
Total Volume and Open Interest 1,648,271 3,753,652 +23,883
3-Mth Aus T-Bills(SFE)
Sep08 080905 92.81 92.84 92.80 92.84 +0.03 22,265 470,372 +23,925
Dec08 080905 93.11 93.21 93.11 93.20 +0.09 30,567 466,962 +13,848
Mar09 080905 93.32 93.46 93.32 93.45 +0.13 15,730 202,205 +3,030
Jun09 080905 93.46 93.59 93.45 93.59 +0.15 10,579 139,298 +2,387
Sep09 080905 93.50 93.64 93.50 93.64 +0.15 9,031 79,066 +3,692
Dec09 080905 93.52 93.65 93.52 93.65 +0.14 2,501 56,853 +309
Mar10 080905 93.50 93.65 93.50 93.64 +0.13 2,062 22,263 +217
Jun10 080905 93.60 93.64 93.59 93.64 +0.14 967 14,587 +736
Sep10 080905 93.61 93.62 93.59 93.62 +0.11 124 2,801 -59
Dec10 080905 93.57 93.61 93.57 93.60 +0.10 175 2,174 +66
Total Volume and Open Interest 94,068 1,457,898 +48,210
10-Year Aus T-Bonds(SFE)
Sep08 080905 94.25 94.42 94.24 94.40 +0.14 57,894 536,643 +25,081
Dec08 080905 94.30 94.43 94.29 94.42 +0.14 2,050 5,781 +784
Total Volume and Open Interest 59,944 542,424 +25,865
3-Year Aus T-Bonds(SFE)
Sep08 080905 94.36 94.49 94.34 94.48 +0.12 119,576 788,337 +33,292
Dec08 080905 94.47 94.58 94.46 94.58 +0.12 27,156 40,433 +23,913
Total Volume and Open Interest 146,732 828,770 +57,205
Gold(CMX)
Oct08 080905 794.2 820.3 791.2 798.8 -0.5 4,815 30,398 -587
Dec08 080905 801.0 824.2 794.8 802.8 -0.4 132,047 234,144 +2,369
Feb09 080905 801.2 820.7 801.1 806.8 -0.5 1,219 23,300 -177
Apr09 080905 810.0 810.4 810.0 810.4 -0.5 526 15,848 +324
Jun09 080905 807.7 832.5 807.7 814.0 -0.6 578 23,120 +274
Aug09 080905 817.8 817.8 817.8 817.8 -0.6 606 12,641 +292
Oct09 080905 822.0 822.0 821.6 821.6 -0.6 501 3,186 +255
Dec09 080905 821.8 846.0 821.5 825.7 -0.6 246 13,224 -2
Feb10 080905 829.9 829.9 829.9 829.9 -0.7 0 402 +0
Apr10 080905 834.2 834.2 834.2 834.2 -0.7 0 35 +0
Jun10 080905 838.7 838.7 838.7 838.7 -0.8 0 3,735 +0
Total Volume and Open Interest 140,683 383,064 +2,850
Silver(CMX)
Sep08 080905 1270.0 1300.5 1209.5 1224.5 -61.1 299 655 -18
Dec08 080905 1290.0 1319.0 1212.0 1232.5 -61.5 23,440 75,128 -78
Mar09 080905 1286.0 1328.0 1235.0 1242.5 -61.9 1,082 11,390 +231
May09 080905 1249.0 1249.0 1245.0 1248.6 -62.7 133 5,383 -35
Jul09 080905 1306.0 1306.0 1255.0 1255.0 -63.1 1 6,267 +0
Sep09 080905 1261.4 1261.4 1261.4 1261.4 -63.1 5 1,816 +0
Dec09 080905 1319.5 1327.0 1259.0 1271.4 -63.1 154 7,229 -58
Total Volume and Open Interest 25,127 116,367 +42
Platinum(NYMEX)
Oct08 080905 1400.0 1400.0 1361.1 1367.8 -34.4 2,259 10,252 -28
Jan09 080905 1375.0 1401.7 1367.1 1374.2 -34.4 174 2,560 +79
Apr09 080905 1384.2 1384.2 1384.2 1384.2 -34.4 1 72 +1
Total Volume and Open Interest 2,434 12,884 +52
Palladium(NYMEX)
Sep08 080905 283.50 285.20 270.65 270.65 -16.90 49 101 +0
Dec08 080905 285.00 287.00 272.00 272.90 -16.90 671 13,466 +74
Mar09 080905 275.85 275.85 275.70 275.70 -16.90 28 88 +19
Total Volume and Open Interest 748 13,655 +93
Copper(CMX)
Sep08 080905 326.90 327.70 310.90 312.35 -17.35 705 3,540 -270
Dec08 080905 325.50 325.50 307.45 309.85 -16.75 10,191 50,375 +2
Mar09 080905 324.20 324.20 308.15 310.05 -16.05 576 10,800 +143
May09 080905 316.00 316.00 309.90 309.95 -15.55 71 1,527 -3
Jul09 080905 315.20 315.65 309.65 309.65 -15.15 42 896 +15
Total Volume and Open Interest 12,234 76,860 +122
DJIA Index(CBOT)
Sep08 080905 11196 11245 11045 11227 +27 4,999 35,759 +2,513
Dec08 080905 11126 11355 11037 11220 +26 522 4,118 +1,028
Mar09 080905 11232 11232 11205 11232 +27 0 3 +0
Jun09 080905 11237 11237 11210 11237 +27      
Total Volume and Open Interest 5,521 39,880 +3,541
E-mini DJIA Index(CBOT)
Sep08 080905 11201 11247 11040 11227 +27 259,982 116,693 +6,475
Dec08 080905 11194 11234 11032 11220 +26 2,880 3,601 +738
Mar09 080905 11135 11232 11060 11232 +27 15 42 +3
Jun09 080905 11210 11237 11210 11237 +27      
Total Volume and Open Interest 262,877 120,336 +7,216
S & P 500(CME)
Sep08 080905 1236.30 1245.00 1216.70 1241.10 +4.50 68,601 445,341 -27,130
Dec08 080905 1229.50 1246.00 1218.00 1242.40 +4.50 28,398 111,624 +24,729
Mar09 080905 1244.30 1246.80 1220.80 1244.30 +4.50 505 1,838 +217
Jun09 080905 1246.60 1249.00 1223.00 1246.60 +4.60 400 2,223 +400
Total Volume and Open Interest 97,904 561,048 -1,784
S & P 500 E-Mini(Globex)
Sep08 080905 1236.50 1245.25 1216.50 1241.00 +4.50 2,839,366 2,282,099 -3,158
Dec08 080905 1238.25 1246.75 1217.75 1242.50 +4.50 40,471 174,322 +13,061
Total Volume and Open Interest 2,879,848 2,461,462 +9,904
NASDAQ 100(CME)
Sep08 080905 1775.30 1781.00 1741.00 1770.00 -5.80 5,581 29,752 +912
Dec08 080905 1768.00 1786.00 1750.00 1777.00 -5.30 148 195 +34
Mar09 080905 1784.50 1787.80 1784.50 1784.50 -5.30 0 13 +0
Total Volume and Open Interest 5,729 29,965 +946
NASDAQ 100 E-Mini(Globex)
Sep08 080905 1774.80 1780.50 1741.30 1770.00 -5.80 491,522 303,684 -8,259
Dec08 080905 1782.30 1787.30 1747.50 1777.00 -5.30 2,680 7,053 +1,064
Total Volume and Open Interest 494,202 310,739 -7,195
S & P Midcap 400(CME)
Sep08 080905 779.60 786.00 765.50 782.90 +0.20 862 7,152 +388
Dec08 080905 784.50 784.50 784.45 784.50 +0.05 0 19 +0
Mar09 080905 791.80 791.80 791.75 791.80 +0.05      
Total Volume and Open Interest 862 7,171 +388
Russell 2000 E-Mini(Globex)
Sep08 080905 720.90 722.10 702.20 718.50 -1.20 232,557 566,573 +4,289
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 080905 12090 12210 12000 12175 -60 19,271 82,529 -888
Dec08 080905 12090 12245 12090 12185 -60 2,381 2,926 +1,436
Total Volume and Open Interest 21,652 85,455 +548
Nikkei 225(SGX)
Sep08 080905 12200 12280 12150 12155 -435 92,666 252,566 +5,762
Dec08 080905 12150 12220 12105 12155 -345 12,858 16,559 +9,471
Mar09 080905 12165 12165 12165 12165 -345 0 2 +0
Total Volume and Open Interest 105,524 269,385 +15,233
CAC 40(EURONEXT)
Sep08 080905 4257.0 4292.0 4180.5 4196.0 -110.5 152,976 571,143 +30,547
Oct08 080905 4291.0 4302.5 4201.5 4208.5 -111.5 80 198 +54
Nov08 080905 4305.0 4305.0 4214.5 4214.5 -111.0 0 23 +0
Total Volume and Open Interest 153,184 572,977 +30,624
Hang Seng Index(HKFE)
Sep08 080905 19750 19925 19621 19693 -547 73,097 117,625 +1,063
Oct08 080905 19750 19940 19649 19710 -535 805 581 +73
Total Volume and Open Interest 74,021 119,271 +1,178
DAX(EUREX)
Sep08 080905 6221.0 6258.5 6098.0 6123.0 -162.5 229,451 248,400 +5,185
Dec08 080905 6291.0 6323.0 6168.5 6189.5 -165.0 4,220 18,579 +1,213
Mar09 080905 6364.5 6396.5 6239.5 6260.5 -167.5 2,507 7,359 +838
Total Volume and Open Interest 236,178 274,338 +7,236
FT-SE 100(EURONEXT)
Sep08 080905 5335.00 5366.50 5232.00 5244.00 -124.00 136,612 531,960 +7,415
Dec08 080905 5345.50 5395.00 5268.50 5274.50 -125.00 409 13,654 -7
Mar09 080905 5400.00 5400.00 5272.00 5272.00 -129.00 9 4,296 -2
Total Volume and Open Interest 137,030 549,935 +7,406
SPI 200(SFE)
Sep08 080905 5003.0 5005.0 4795.0 4874.0 -127.0 39,773 281,555 +16,758
Dec08 080905 5052.0 5052.0 4845.0 4915.0 -132.0 551 3,234 +279
Mar09 080905 4915.0 4915.0 4915.0 4915.0 -131.0 36 1,307 +36
Total Volume and Open Interest 40,463 287,655 +17,113
GSCI(CME)
Sep08 080905 665.00 666.50 653.50 658.00 -10.45 222 14,182 -136
Oct08 080905 665.25 674.50 660.00 663.50 -10.70 14 207 +3
Nov08 080905 669.00 680.50 665.00 669.00 -11.00      
Total Volume and Open Interest 236 14,389 -133
Reuters CCI(ICE)
Nov08 080905 502.00 502.00 496.00 497.50 -8.00 9 1,003 -4
Jan09 080905 504.50 504.50 504.50 504.50 -8.00 0 404 +0
Feb09 080905 504.50 504.50 504.50 504.50 -8.00 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

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