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 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080909 1192.00 1210.25 1163.75 1209.00 +14.50 725 1,905 -519
Nov08 080909 1189.00 1204.75 1157.00 1201.00 +9.00 98,442 227,622 -1,185
Jan09 080909 1210.00 1221.00 1174.25 1217.75 +8.75 13,561 54,466 +320
Mar09 080909 1222.00 1234.75 1188.75 1231.75 +8.75 2,871 19,329 +616
May09 080909 1236.00 1238.50 1198.00 1238.50 +7.50 1,221 13,799 +195
Jul09 080909 1230.00 1247.00 1210.25 1246.00 +6.00 1,834 15,272 +649
Aug09 080909 1225.25 1241.00 1225.25 1241.00 +6.00 0 233 +0
Sep09 080909 1202.50 1220.00 1189.25 1219.00 +9.00 18 280 +6
Nov09 080909 1179.00 1192.25 1150.75 1187.75 +8.50 3,801 29,493 +1,118
Jan10 080909 1195.00 1197.00 1195.00 1195.00 -2.00 6 4 +3
Mar10 080909 1198.00 1198.00 1188.00 1198.00 +10.00 0 4 +0
May10 080909 1195.00 1195.00 1185.00 1195.00 +10.00      
Jul10 080909 1202.50 1202.50 1194.50 1202.50 +8.00 0 9 +0
Total Volume and Open Interest 122,498 368,810 +1,202
Soybean Meal(CBOT)
Sep08 080909 334.70 341.60 328.00 341.20 +6.60 4,008 3,084 -1,402
Oct08 080909 327.20 334.00 319.50 333.50 +6.60 11,032 38,077 +487
Dec08 080909 328.40 334.80 320.00 334.00 +5.70 28,918 77,425 +571
Jan09 080909 330.10 336.00 322.70 336.00 +5.60 1,163 11,822 -174
Mar09 080909 334.10 341.00 326.40 340.00 +5.60 1,512 13,252 +133
May09 080909 330.50 342.30 329.40 342.30 +5.60 720 7,964 +46
Jul09 080909 335.70 345.00 331.80 345.00 +5.50 762 7,941 +103
Aug09 080909 335.20 343.00 331.00 343.00 +5.50 20 1,884 +10
Sep09 080909 329.00 335.00 326.00 334.00 +5.00 35 1,585 -5
Oct09 080909 314.50 320.00 314.50 320.00 +3.20 9 1,125 +0
Total Volume and Open Interest 48,458 170,772 -244
Soybean Oil(CBOT)
Sep08 080909 47.52 48.60 47.35 48.18 -0.35 2,171 1,263 -562
Oct08 080909 48.75 48.75 47.42 48.34 -0.41 14,115 31,964 -399
Dec08 080909 49.20 49.39 47.88 48.81 -0.43 46,937 138,767 -919
Jan09 080909 49.32 49.66 48.40 49.32 -0.44 3,721 21,063 -354
Mar09 080909 50.25 50.29 49.00 49.90 -0.44 2,872 19,306 +523
May09 080909 49.73 50.55 49.40 50.29 -0.42 1,158 11,207 +31
Jul09 080909 49.97 50.89 49.80 50.61 -0.42 1,530 15,601 +766
Aug09 080909 50.09 51.55 50.09 50.81 -0.42 120 1,567 +104
Sep09 080909 50.09 51.25 50.09 50.93 -0.40 52 1,288 +33
Oct09 080909 50.25 50.88 50.25 50.88 -0.40 94 1,379 +38
Total Volume and Open Interest 73,108 261,746 -671
Canola(WCE)
Nov08 080909 515.8 517.0 500.7 515.0 -4.8 6,874 53,435 +228
Jan09 080909 517.6 527.7 511.2 525.7 -4.3 888 19,040 +150
Mar09 080909 525.5 535.7 525.5 535.7 -4.0 91 3,641 +4
May09 080909 535.7 545.1 535.7 545.1 -4.2 42 2,242 +36
Jul09 080909 538.2 553.9 538.2 553.4 -5.7 38 2,117 -4
Total Volume and Open Interest 7,941 84,440 +421
Corn(CBOT)
Sep08 080909 530.00 534.00 516.00 529.50 -3.50 5,411 4,636 -2,486
Dec08 080909 545.00 550.00 531.00 544.50 -4.50 85,480 573,946 -3,860
Mar09 080909 564.25 568.25 550.00 563.50 -4.25 9,571 184,781 +2,066
May09 080909 579.50 580.25 561.75 575.50 -4.25 2,117 38,005 +1,002
Jul09 080909 586.50 589.25 572.25 585.00 -3.75 4,682 87,898 +1,076
Sep09 080909 587.00 587.00 574.00 584.25 -2.75 399 17,394 +166
Dec09 080909 585.25 587.00 570.25 584.00 -2.00 5,986 102,659 -275
Mar10 080909 594.00 596.50 592.00 596.50 -2.00 333 5,368 +96
May10 080909 601.50 603.50 601.50 601.50 -2.00 0 279 +0
Jul10 080909 602.00 607.00 593.25 605.50 -1.50 1 1,775 +0
Total Volume and Open Interest 114,153 1,044,605 -2,163
Wheat(CBOT)
Sep08 080909 720.75 721.00 700.00 711.50 -11.25 2,122 1,424 -450
Dec08 080909 742.75 744.75 719.00 730.50 -13.25 37,462 184,342 +395
Mar09 080909 769.75 769.75 742.25 753.75 -13.50 5,695 42,206 +984
May09 080909 780.00 780.00 756.75 767.00 -13.75 581 5,754 -1
Jul09 080909 790.50 790.50 768.50 777.50 -15.00 2,474 37,777 +7
Sep09 080909 792.50 809.50 787.00 794.50 -15.00 248 1,403 +44
Total Volume and Open Interest 49,976 294,320 +1,232
Wheat(KCBT)
Sep08 080909 761.00 762.00 747.50 754.00 -8.75 346 289 -349
Dec08 080909 783.75 783.75 762.00 772.00 -12.75 7,944 56,012 +48
Mar09 080909 802.00 802.50 783.50 792.50 -13.25 734 12,933 -125
May09 080909 810.00 814.75 797.00 805.50 -13.75 98 2,243 +2
Jul09 080909 819.75 819.75 795.25 804.50 -15.25 471 13,760 +80
Sep09 080909 812.50 819.50 803.00 811.50 -15.25 97 1,148 +41
Total Volume and Open Interest 9,868 89,686 -273
Wheat(MGE)
Sep08 080909 790.00 790.00 790.00 790.00 -13.00 11 28 -14
Dec08 080909 805.00 807.00 789.00 799.25 -7.75 2,045 20,227 -594
Mar09 080909 823.00 825.50 806.00 816.00 -9.00 827 9,464 -26
May09 080909 826.00 833.00 815.75 825.00 -9.00 146 2,839 +23
Jul09 080909 822.25 838.00 820.50 831.00 -10.00 19 810 -3
Total Volume and Open Interest 3,199 37,345 -589
Oats(CBOT)
Sep08 080909 327.00 329.00 327.00 327.00 -2.00 2 2 +0
Dec08 080909 344.00 345.25 336.00 340.00 -2.00 530 10,310 -67
Mar09 080909 362.25 362.25 356.00 357.50 -2.00 144 2,259 +87
May09 080909 370.00 371.50 369.50 369.50 -2.00 1 1,051 -1
Total Volume and Open Interest 690 14,584 +19
Rough Rice(CBOT)
Sep08 080909 19.11 19.45 18.81 18.81 -0.64 293 829 -146
Nov08 080909 19.66 19.75 18.85 18.96 -0.64 857 7,413 -54
Jan09 080909 20.04 20.04 19.25 19.26 -0.64 49 938 +9
Mar09 080909 20.12 20.20 19.56 19.56 -0.64 14 552 +3
Total Volume and Open Interest 1,218 10,238 -188
Live Cattle(CME)
Oct08 080909 103.135 103.300 102.350 102.650 -0.400 19,597 111,250 -6,265
Dec08 080909 105.035 105.150 104.000 104.135 -0.815 17,560 81,307 +2,987
Feb09 080909 106.150 106.150 105.150 105.800 -0.530 7,207 43,247 +1,776
Apr09 080909 106.500 106.500 105.430 106.135 -0.595 2,614 22,911 +663
Jun09 080909 102.250 102.550 102.000 102.230 -0.600 338 8,936 +36
Aug09 080909 104.400 104.550 103.700 103.900 -1.150 56 1,964 +3
Total Volume and Open Interest 47,455 271,232 -773
Feeder Cattle(CME)
Sep08 080909 111.750 111.800 110.580 110.850 -0.450 1,453 3,944 -893
Oct08 080909 111.300 111.400 110.150 110.430 -0.870 3,628 12,621 -1,176
Nov08 080909 110.580 110.580 109.450 109.750 -0.635 2,550 6,706 -83
Jan09 080909 110.350 110.350 109.100 109.480 -1.020 327 3,407 +112
Mar09 080909 109.750 109.750 109.400 109.500 -0.850 20 736 +7
Apr09 080909 110.100 110.100 109.600 109.600 -0.600 28 401 +7
May09 080909 110.830 110.830 110.250 110.250 -0.750 9 504 +0
Total Volume and Open Interest 8,015 28,320 -2,026
Lean Hogs(CME)
Oct08 080909 68.200 68.350 66.800 66.900 -1.950 16,213 63,053 -4,431
Dec08 080909 66.900 67.050 65.800 66.175 -1.275 18,378 79,601 +2,946
Feb09 080909 75.135 75.135 73.450 73.580 -1.670 4,043 33,111 +1,431
Apr09 080909 81.050 81.150 79.800 80.285 -1.365 1,830 23,817 +628
May09 080909 85.500 85.750 84.500 84.900 -1.350 50 1,026 +1
Jun09 080909 88.950 89.000 87.550 88.430 -1.320 308 15,969 +10
Jul09 080909 86.900 87.850 86.850 87.450 -0.850 39 1,420 +11
Aug09 080909 84.035 84.300 83.900 84.100 -1.000 18 1,040 +9
Total Volume and Open Interest 40,884 220,140 +1,129
Class III Milk(CME)
Sep08 080909 16.19 16.25 16.12 16.16 unch 84 5,634 -2
Oct08 080909 16.89 16.95 16.72 16.85 -0.01 145 4,761 -4
Nov08 080909 16.75 16.85 16.65 16.73 -0.02 87 4,213 +10
Dec08 080909 16.77 16.85 16.62 16.75 -0.05 37 4,472 +12
Jan09 080909 16.40 16.46 16.28 16.33 -0.10 14 2,366 -2
Total Volume and Open Interest 503 36,034 +68
Cocoa(ICE)
Sep08 080909 2599 2599 2562 2562 unch 1 10 -2
Dec08 080909 2570 2595 2536 2562 -16 8,250 73,583 -121
Mar09 080909 2582 2582 2536 2560 -17 1,330 28,821 +717
May09 080909 2550 2569 2535 2559 -15 280 9,936 +128
Jul09 080909 2548 2555 2534 2555 -16 13 4,598 +1
Sep09 080909 2550 2560 2540 2560 -10 39 2,849 +28
Dec09 080909 2550 2569 2550 2569 -8 7 6,728 +3
Total Volume and Open Interest 10,008 130,554 +825
Coffee "C"(ICE)
Sep08 080909 138.65 138.65 135.75 136.00 -3.70 46 60 -43
Dec08 080909 142.00 143.20 139.90 140.10 -2.90 10,886 93,488 -1,274
Mar09 080909 145.50 146.80 143.80 144.00 -2.80 6,390 18,134 +245
May09 080909 147.00 147.20 146.30 146.55 -2.75 1,420 5,477 +294
Jul09 080909 149.25 149.25 148.65 148.90 -2.70 97 1,690 +2
Sep09 080909 153.40 153.40 151.05 151.20 -2.65 35 1,493 -30
Total Volume and Open Interest 18,953 123,042 -822
Orange Juice(ICE)
Sep08 080909 90.00 92.35 90.00 92.35 -6.15 0 6 -122
Nov08 080909 101.50 101.90 91.15 95.35 -7.20 1,612 20,413 +282
Jan09 080909 105.70 105.70 95.50 99.20 -7.05 272 3,194 -782
Mar09 080909 109.50 109.50 100.00 103.00 -6.85 182 3,821 +74
May09 080909 105.00 107.25 105.00 106.50 -7.05 0 970 +0
Jul09 080909 109.50 109.50 109.50 109.50 -7.05 5 144 +0
Total Volume and Open Interest 2,071 28,560 -548
Sugar #11(ICE)
Oct08 080909 12.35 12.48 12.03 12.10 -0.27 66,872 241,300 -13,250
Mar09 080909 13.99 14.14 13.72 13.85 -0.15 47,363 257,772 +16,231
May09 080909 14.20 14.29 13.99 14.09 -0.12 6,239 89,765 -366
Jul09 080909 14.28 14.35 14.09 14.18 -0.11 3,012 88,097 +195
Oct09 080909 14.53 14.59 14.37 14.47 -0.10 1,887 66,923 +276
Total Volume and Open Interest 126,765 825,754 +3,212
London Cocoa(LCE)
Sep08 080909 1502 1515 1500 1510 -2 18,298 15,542 -17,030
Dec08 080909 1499 1518 1496 1507 -5 24,619 85,376 +12,092
Mar09 080909 1509 1520 1498 1507 -6 3,022 46,881 -78
May09 080909 1501 1509 1497 1505 -5 421 21,093 +114
Jul09 080909 1506 1506 1503 1504 -6 39 6,728 -9
Sep09 080909 1498 1507 1495 1504 -6 203 5,364 +66
Dec09 080909 1500 1508 1498 1507 -2 24 2,101 +8
Total Volume and Open Interest 10,413 194,620 -942
London Sugar(LCE)
Oct08 080909 372.50 373.80 363.30 366.30 -6.10 6,529 9,147 -3,308
Dec08 080909 383.00 384.70 375.00 376.00 -6.40 4,963 22,550 +2,385
Mar09 080909 395.60 396.30 389.00 390.00 -5.60 400 19,618 +4
May09 080909 398.00 400.00 393.60 394.30 -4.40 159 5,201 +31
Aug09 080909 402.00 402.00 396.50 396.50 -3.30 30 5,413 +5
Total Volume and Open Interest 12,081 65,780 -883
Cotton(ICE)
Oct08 080909 63.00 63.00 61.50 61.66 -1.64 162 4,066 -10
Dec08 080909 65.76 65.82 63.90 64.28 -1.32 12,373 149,729 -4,174
Mar09 080909 70.10 70.12 68.22 68.61 -1.52 2,025 39,993 +366
May09 080909 72.15 72.15 70.70 71.05 -1.49 522 5,382 +251
Jul09 080909 74.55 74.55 73.12 73.48 -1.46 368 8,986 +201
Oct09 080909 76.48 76.48 76.48 76.48 -1.07 1 116 +0
Total Volume and Open Interest 16,016 218,332 -3,080
Lumber(CME)
Sep08 080909 252.0 252.2 247.0 248.9 -2.7 133 620 -103
Nov08 080909 235.0 236.0 230.2 230.4 -4.4 1,360 8,748 -27
Jan09 080909 253.0 253.0 248.2 249.1 -3.9 295 2,527 +4
Mar09 080909 263.7 263.8 259.1 261.3 -1.7 67 685 +4
Total Volume and Open Interest 1,857 12,706 -122
Crude Oil(NYM)
Oct08 080909 106.66 106.77 101.74 103.26 -3.08 317,923 241,668 -32,209
Nov08 080909 106.95 107.00 101.94 103.36 -3.25 142,644 172,020 +31,506
Dec08 080909 107.31 107.35 102.33 103.74 -3.29 57,987 180,627 +1,310
Jan09 080909 106.64 106.65 102.99 104.15 -3.32 10,057 42,960 +2,885
Feb09 080909 107.36 107.36 104.56 104.56 -3.33 5,231 16,852 -371
Mar09 080909 108.18 108.18 103.96 104.96 -3.32 4,588 22,623 +1,062
Apr09 080909 106.68 106.86 105.32 105.32 -3.29 2,084 19,346 +885
May09 080909 106.80 106.80 105.62 105.62 -3.25 1,441 16,131 -407
Jun09 080909 108.50 108.50 104.93 105.88 -3.19 5,384 61,087 -121
Jul09 080909 105.11 107.50 105.00 106.09 -3.15 313 18,752 +113
Aug09 080909 106.13 106.26 106.13 106.26 -3.11 96 9,760 -58
Sep09 080909 107.10 107.10 106.39 106.39 -3.08 62 13,211 +6
Oct09 080909 107.50 107.90 106.49 106.49 -3.05 108 7,563 -37
Nov09 080909 106.57 106.57 106.57 106.57 -3.02 100 4,658 +60
Dec09 080909 108.23 108.41 105.54 106.64 -2.99 14,941 113,696 +137
Jan10 080909 106.70 106.70 106.70 106.70 -2.95 1 11,306 +1
Total Volume and Open Interest 578,063 1,207,483 +5,865
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080909 106.625 106.750 101.775 103.250 -3.100 17,950 10,046 +373
Nov08 080909 106.875 106.875 101.925 103.350 -3.250 1,463 1,243 +173
Dec08 080909 107.275 107.275 102.500 103.750 -3.275 392 1,465 +113
Jan09 080909 104.150 104.150 104.150 104.150 -3.325 0 487 +0
Feb09 080909 104.550 104.550 104.550 104.550 -3.350 0 3 +0
Mar09 080909 104.950 104.950 104.950 104.950 -3.325 0 2 +0
Apr09 080909 105.325 105.325 105.325 105.325 -3.275      
May09 080909 105.625 105.625 105.625 105.625 -3.250      
Jun09 080909 105.875 105.875 105.875 105.875 -3.200 0 1 +0
Total Volume and Open Interest 19,805 13,338 +659
Heating Oil(NYM)
Oct08 080909 303.34 303.34 289.00 292.47 -8.84 39,737 46,992 -4,833
Nov08 080909 305.17 305.17 291.38 294.42 -8.84 14,843 30,705 +591
Dec08 080909 305.71 305.71 293.31 296.67 -8.74 9,960 25,377 +570
Jan09 080909 304.40 304.40 296.50 299.37 -8.59 3,466 20,364 -90
Feb09 080909 309.35 309.35 299.08 301.17 -8.49 1,383 7,883 +141
Mar09 080909 302.50 304.90 299.10 301.27 -8.59 1,267 8,751 +213
Apr09 080909 303.22 303.60 297.84 299.92 -8.59 538 4,621 +270
May09 080909 301.75 301.75 296.72 298.62 -8.54 791 3,625 +15
Jun09 080909 302.00 302.00 296.36 297.87 -8.39 1,538 23,185 +360
Jul09 080909 301.37 301.37 297.22 298.67 -8.29 161 2,839 +114
Aug09 080909 302.81 302.81 298.50 300.17 -8.14 337 1,753 +113
Sep09 080909 304.81 304.88 301.00 302.27 -8.04 206 1,720 +34
Total Volume and Open Interest 75,175 210,769 -2,545
Gasoline(NYMEX)
Oct08 080909 275.00 275.90 262.00 265.26 -9.77 44,433 64,088 -6,712
Nov08 080909 267.12 267.12 254.40 257.86 -8.12 24,987 39,206 -1,295
Dec08 080909 262.26 262.26 252.06 255.46 -7.52 13,242 32,887 +993
Jan09 080909 258.24 259.67 256.96 256.96 -7.37 3,969 13,748 -397
Feb09 080909 260.50 260.98 259.01 259.01 -7.37 1,318 8,172 -247
Mar09 080909 263.34 263.81 261.62 261.81 -7.37 923 4,507 +171
Apr09 080909 278.54 280.00 277.96 277.96 -7.47 715 8,994 -203
May09 080909 280.60 281.75 279.16 279.16 -7.47 272 4,503 +51
Jun09 080909 280.00 280.05 279.31 279.31 -7.52 49 5,232 -5
Jul09 080909 280.00 280.00 278.61 278.61 -7.47 28 815 -2
Total Volume and Open Interest 90,055 197,766 -7,641
e-miNY RBOB Gasoline(NYM)
Oct08 080909 265.26 265.26 265.26 265.26 -9.77      
Nov08 080909 257.86 257.86 257.86 257.86 -8.12      
Dec08 080909 255.46 255.46 255.46 255.46 -7.52      
Jan09 080909 256.96 256.96 256.96 256.96 -7.37      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080909 7.577 7.640 7.122 7.535 +0.008 82,965 133,385 -3,476
Nov08 080909 7.917 7.920 7.510 7.850 -0.041 26,836 92,158 +1,440
Dec08 080909 8.301 8.305 7.955 8.250 -0.061 16,791 62,414 -792
Jan09 080909 8.610 8.610 8.217 8.505 -0.056 10,396 84,450 +357
Feb09 080909 8.660 8.660 8.250 8.550 -0.056 2,066 27,348 -41
Mar09 080909 8.520 8.520 8.145 8.425 -0.046 6,234 71,503 -455
Apr09 080909 8.300 8.300 7.970 8.200 -0.051 4,285 63,153 +198
May09 080909 8.330 8.330 8.002 8.230 -0.051 1,041 48,296 -126
Jun09 080909 8.440 8.440 8.119 8.335 -0.051 274 18,376 +42
Jul09 080909 8.425 8.455 8.238 8.455 -0.047 533 17,507 +78
Aug09 080909 8.510 8.565 8.319 8.535 -0.046 250 18,264 +10
Sep09 080909 8.530 8.590 8.356 8.570 -0.046 332 15,781 +43
Oct09 080909 8.615 8.659 8.453 8.655 -0.051 1,687 30,538 -91
Nov09 080909 8.840 8.975 8.778 8.975 -0.056 93 16,301 +22
Dec09 080909 9.210 9.320 9.130 9.320 -0.056 114 26,045 +28
Jan10 080909 9.424 9.555 9.375 9.555 -0.051 204 16,431 -31
Total Volume and Open Interest 158,378 940,520 -847
Brent Crude Oil(ICE)
Oct08 080909 103.58 103.79 98.94 100.34 -3.10 93,064 71,740 -1,344
Nov08 080909 105.05 105.07 100.93 102.01 -3.08 62,138 121,829 -3,488
Dec08 080909 105.86 105.86 102.23 103.39 -3.06 35,294 89,430 +2,991
Jan09 080909 106.81 106.86 103.54 104.50 -3.03 9,219 37,071 -48
Feb09 080909 107.58 107.59 104.63 105.37 -3.01 3,878 21,545 -17
Mar09 080909 108.26 108.27 105.29 106.03 -3.01 3,231 18,269 +954
Apr09 080909 108.82 108.82 105.84 106.58 -3.01 1,737 18,520 +20
May09 080909 108.57 108.81 106.21 106.98 -2.96 980 14,626 +78
Jun09 080909 108.85 109.09 106.51 107.28 -2.92 1,863 31,563 -534
Jul09 080909 107.62 107.62 107.62 107.62 -2.91 167 8,803 -42
Aug09 080909 107.70 107.90 107.70 107.90 -2.87 78 4,465 +1
Sep09 080909 108.12 108.12 108.12 108.12 -2.84 74 6,197 +101
Oct09 080909 108.30 108.30 108.30 108.30 -2.80 20 3,270 +1
Nov09 080909 108.41 108.41 108.41 108.41 -2.79 0 5,280 +8
Total Volume and Open Interest 221,615 570,065 -2,272
Gas Oil(ICE)
Sep08 080909 955.00 958.00 923.50 937.75 -20.25 27,455 32,648 -2,847
Oct08 080909 957.75 960.50 926.75 940.75 -20.25 46,258 69,069 -2,083
Nov08 080909 965.25 965.25 933.25 946.50 -20.50 19,994 33,839 +320
Dec08 080909 971.00 971.00 942.00 953.25 -20.25 13,651 45,506 +571
Jan09 080909 975.50 976.00 952.00 960.75 -20.25 4,302 35,221 -652
Feb09 080909 981.25 981.75 963.00 967.00 -20.50 1,787 11,859 -154
Mar09 080909 984.50 985.00 966.50 971.00 -20.75 937 12,032 +27
Apr09 080909 985.25 985.25 971.50 972.00 -21.00 490 7,660 +533
May09 080909 985.50 985.50 972.75 973.00 -21.25 1,020 9,710 -31
Jun09 080909 986.50 986.50 965.50 974.25 -21.25 2,295 28,791 +532
Total Volume and Open Interest 92,003 339,609 -2,094
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080909 2.150 2.185 2.150 2.181 -0.024 18 301 +17
Nov08 080909 2.149 2.161 2.149 2.161 -0.009 7 255 -5
Dec08 080909 2.150 2.165 2.150 2.165 +0.001 7 176 +4
Jan09 080909 2.155 2.165 2.155 2.160 -0.003 6 165 +3
Feb09 080909 2.155 2.165 2.145 2.158 unch 3 132 +1
Mar09 080909 2.145 2.145 2.145 2.145 +0.005 1 157 +1
Apr09 080909 2.150 2.150 2.150 2.150 +0.010 1 182 +1
Total Volume and Open Interest 116 2,368 -4
WTI Crude Oil(ICE)
Oct08 080909 106.23 106.42 101.82 103.26 -3.08 78,314 70,686 +1,600
Nov08 080909 105.54 106.08 101.99 103.36 -3.25 34,975 61,999 +7,015
Dec08 080909 107.00 107.00 102.38 103.74 -3.29 24,943 100,185 +1,515
Jan09 080909 106.63 106.75 103.00 104.15 -3.32 3,657 19,298 +705
Feb09 080909 107.26 107.26 104.20 104.56 -3.33 1,285 9,407 +18
Mar09 080909 105.98 106.70 104.85 104.96 -3.32 663 8,323 +232
Apr09 080909 106.05 107.07 105.20 105.32 -3.29 125 8,517 -45
May09 080909 106.37 107.34 105.53 105.62 -3.25 29 5,239 -7
Jun09 080909 107.41 107.54 105.79 105.88 -3.19 1,083 24,966 -98
Jul09 080909 106.09 106.09 106.09 106.09 -3.15 0 2,528 +0
Aug09 080909 106.26 106.26 106.26 106.26 -3.11 0 1,931 +0
Sep09 080909 106.39 106.39 106.39 106.39 -3.08 0 5,573 +0
Oct09 080909 106.49 106.49 106.49 106.49 -3.05 0 1,318 +0
Nov09 080909 106.57 106.57 106.57 106.57 -3.02 0 4,516 +0
Dec09 080909 108.00 108.30 105.79 106.64 -2.99 6,936 69,475 -456
Jan10 080909 106.70 106.70 106.70 106.70 -2.95 0 5,208 +0
Total Volume and Open Interest 155,967 516,022 +11,085
US Dollar Index(ICE)
Sep08 080909 79.515 79.815 79.045 79.290 -0.365 17,756 46,734 -1,362
Dec08 080909 80.005 80.300 79.530 79.775 -0.390 12,036 18,402 +7,668
Mar09 080909 80.630 80.630 80.080 80.205 -0.385 2,030 2,050 +1,937
Total Volume and Open Interest 31,822 67,239 +8,243
Australian Dollar(CME)
Sep08 080909 81.38 81.72 80.00 80.55 -0.60 83,366 73,225 -5,317
Dec08 080909 80.56 80.86 79.11 79.69 -0.59 12,714 10,944 +5,095
Mar09 080909 79.00 79.93 78.85 78.97 -0.57 50 438 +50
Total Volume and Open Interest 96,130 84,629 -172
British Pound(CME)
Sep08 080909 175.70 177.01 174.99 176.24 +0.87 141,337 99,894 -6,387
Dec08 080909 174.52 175.86 173.85 175.11 +0.87 25,263 20,093 +7,080
Mar09 080909 173.75 174.49 173.10 174.04 +0.87 10 1,130 +9
Total Volume and Open Interest 166,612 122,120 +701
Canadian Dollar(CME)
Sep08 080909 93.79 94.31 93.18 93.58 -0.08 60,511 95,586 -2,261
Dec08 080909 93.66 94.19 93.01 93.46 -0.09 19,961 35,081 +12,415
Mar09 080909 93.65 93.93 93.20 93.41 -0.12 18 1,511 +18
Jun09 080909 93.53 93.87 93.31 93.38 -0.15 0 1,415 +0
Total Volume and Open Interest 80,490 137,196 +10,172
Japanese Yen(CME)
Sep08 080909 92.43 93.76 92.43 93.47 +0.85 180,169 164,272 -9,179
Dec08 080909 93.01 94.22 92.92 93.95 +0.86 18,302 34,773 +4,023
Mar09 080909 94.46 94.47 93.60 94.46 +0.86 132 900 +100
Total Volume and Open Interest 198,603 203,352 -5,056
Swiss Franc(CME)
Sep08 080909 88.41 89.17 88.00 88.93 +0.57 93,603 56,135 -3,027
Dec08 080909 88.49 89.27 88.09 89.02 +0.57 10,376 9,157 +5,867
Mar09 080909 88.45 89.16 88.45 89.12 +0.57 0 273 +0
Total Volume and Open Interest 103,979 65,861 +2,840
EuroFX(CME)
Sep08 080909 141.16 142.21 140.42 141.64 +0.63 387,157 146,065 +158
Dec08 080909 140.48 141.52 139.74 140.94 +0.62 48,640 28,677 +14,183
Mar09 080909 139.40 140.63 139.38 140.28 +0.62 13 643 +4
Total Volume and Open Interest 435,810 175,868 +14,345
Mexican Peso(CME)
Sep08 080909 952.8 957.2 943.5 947.8 -3.5 40,830 68,870 -10,172
Oct08 080909 942.5 946.0 942.5 942.5 -3.5      
Total Volume and Open Interest 57,283 92,410 -9,320
Brazilian Real(CME)
Oct08 080909 562.00 573.90 562.00 562.00 -11.90 0 2 +0
Nov08 080909 559.20 571.10 559.20 559.20 -11.90      
Dec08 080909 564.00 564.00 554.10 554.10 -11.90 43 2,113 -33
Jan09 080909 549.00 560.90 549.00 549.00 -11.90      
Total Volume and Open Interest 43 2,662 -33
30-Year T-Bonds(CBOT)
Sep08 080909 120~040 121~100 119~230 121~020 +0~300 31,277 52,361 -7,087
Dec08 080909 119~120 120~160 118~260 120~060 +0~300 442,212 874,270 +28,404
Mar09 080909 118~250 119~160 118~250 119~090 +0~300 111 1,095 +33
Total Volume and Open Interest 473,603 927,747 +21,350
10-Year T-Notes(CBOT)
Sep08 080909 117~080 118~015 117~010 117~275 +0~145 32,474 65,260 -6,553
Dec08 080909 116~115 117~035 115~270 116~295 +0~160 1,388,722 1,649,472 +7,168
Mar09 080909 114~275 115~265 114~275 115~265 +0~160 0 3 +0
Total Volume and Open Interest 1,421,196 1,714,735 +615
5-Year T-Notes(CBOT)
Sep08 080909 112~100 113~040 112~100 113~040 +0~043 26,486 0 +0
Dec08 080909 112~081 112~117 112~080 112~109 +0~045 956,140 0 +0
Mar09 080909 112~030 112~036 112~030 112~030 -0~006      
Total Volume and Open Interest 1,066,825 1,533,545 -2,395
2 Year T-Notes(CBOT)
Sep08 080909 106~057 106~097 106~052 106~088 +0~019 50,909 71,830 -31,648
Dec08 080909 106~030 106~066 106~011 106~056 +0~021 483,215 772,442 -2,170
Mar09 080909 106~056 106~056 106~035 106~056 +0~021      
Total Volume and Open Interest 534,124 844,272 -33,818
Eurodollars(CME)
Sep08 080909 97.205 97.205 97.185 97.202 unch 205,570 1,377,688 +17,667
Dec08 080909 97.110 97.170 97.055 97.145 +0.025 406,496 1,672,186 -6,194
Mar09 080909 97.180 97.260 97.135 97.235 +0.045 580,094 1,456,578 -16,756
Jun09 080909 97.070 97.150 97.015 97.125 +0.050 621,725 1,214,761 +7,327
Sep09 080909 96.890 96.965 96.815 96.935 +0.050 710,234 1,025,166 -5,897
Dec09 080909 96.620 96.700 96.540 96.670 +0.050 561,451 840,955 -25,340
Mar10 080909 96.460 96.540 96.370 96.505 +0.050 323,913 541,863 -5,598
Jun10 080909 96.270 96.345 96.185 96.305 +0.040 237,708 311,865 +2,785
Sep10 080909 96.110 96.190 96.025 96.145 +0.040 100,625 238,784 -159
Dec10 080909 95.970 96.035 95.885 96.000 +0.040 70,245 211,886 +2,134
Mar11 080909 95.885 95.965 95.810 95.930 +0.040 44,544 162,426 +975
Jun11 080909 95.810 95.900 95.745 95.855 +0.040 41,649 151,553 -2,546
Sep11 080909 95.735 95.835 95.700 95.795 +0.040 21,346 130,777 -1,456
Dec11 080909 95.645 95.775 95.645 95.735 +0.040 20,001 109,208 +317
Mar12 080909 95.630 95.735 95.625 95.705 +0.040 11,427 108,422 -286
Jun12 080909 95.580 95.690 95.570 95.655 +0.040 9,705 77,974 -19
Sep12 080909 95.575 95.640 95.520 95.610 +0.040 5,421 58,198 -408
Dec12 080909 95.465 95.575 95.465 95.555 +0.040 5,247 76,905 +53
Total Volume and Open Interest 106,640 10,012,450 -26,510
30 Day Federal Funds(CBOT)
Sep08 080909 98.000 98.015 97.997 98.005 +0.005 3,949 74,714 +180
Oct08 080909 97.985 98.015 97.985 98.005 +0.010 9,311 117,808 +2,496
Nov08 080909 97.980 98.020 97.970 98.015 +0.025 12,460 144,542 +1,568
Dec08 080909 97.995 98.035 97.970 98.025 +0.025 11,351 77,674 +1,439
Jan09 080909 97.975 98.020 97.950 98.010 +0.030 8,731 44,062 +2,736
Feb09 080909 97.940 98.005 97.930 97.990 +0.040 7,040 48,868 +2,948
Total Volume and Open Interest 57,830 542,748 +13,216
30 Day Fed Funds(e-CBOT)
Sep08 080909 98.000 98.015 97.997 98.012 +0.015 3,949 74,714 +110
Oct08 080909 97.985 98.015 97.985 98.015 +0.030 9,301 117,843 +2,496
Nov08 080909 97.980 98.020 97.970 98.020 +0.040 12,395 144,500 +1,526
Dec08 080909 97.995 98.035 97.970 98.030 +0.035 11,240 77,729 +1,393
Jan09 080909 97.975 98.020 97.950 98.015 +0.035 8,730 44,061 +2,735
Feb09 080909 97.940 98.005 97.930 98.000 +0.045 7,040 48,864 +2,944
Total Volume and Open Interest 57,643 541,509 +16,410
3-Mth Euro-Yen(CME)
Sep08 080909 99.155 99.155 99.155 99.155 +0.005 988 6,997 -242
Dec08 080909 99.165 99.165 99.165 99.165 unch 110 3,028 -96
Mar09 080909 99.225 99.225 99.225 99.225 unch 100 2,552 +1
Jun09 080909 99.195 99.195 99.195 99.195 unch 0 486 +0
Sep09 080909 99.140 99.140 99.140 99.140 unch 0 510 +0
Dec09 080909 99.070 99.070 99.070 99.070 unch 0 1 +0
Mar10 080909 98.960 98.960 98.960 98.960 unch      
Jun10 080909 98.910 98.910 98.910 98.910 unch      
Sep10 080909 98.865 98.865 98.865 98.865 unch      
Dec10 080909 98.960 98.960 98.960 98.960 unch      
Total Volume and Open Interest 1,198 13,574 -337
3-Mth Euro-Yen(SGX)
Dec08 080909 99.17 99.17 99.17 99.17 unch 822 17,522 -339
Mar09 080909 99.22 99.22 99.20 99.22 unch 57 10,755 -302
Jun09 080909 99.20 99.20 99.18 99.19 unch 0 5,566 -14
Sep09 080909 99.12 99.14 99.12 99.14 unch 0 1,905 +0
Dec09 080909 99.07 99.07 99.07 99.07 unch 0 525 +0
Mar10 080909 98.96 98.96 98.96 98.96 unch 0 450 +0
Jun10 080909 98.91 98.91 98.91 98.91 unch 0 500 +0
Sep10 080909 98.86 98.86 98.86 98.86 unch 0 252 +0
Total Volume and Open Interest 1,119 63,963 -826
Japanese Gov't Bonds(SGX)
Dec08 080909 137.94 138.17 137.50 137.56 +0.10 11,377 15,031 +3,299
Mar09 080909 137.56 137.56 137.56 137.56 +0.10      
Jun09 080909 137.56 137.56 137.56 137.56 +0.10      
Total Volume and Open Interest 24,799 26,187 -1,226
Euro-Bund(EUREX)
Sep08 080908 114.66 114.90 114.29 114.78 -0.88 796,315 6,856 -354,353
Dec08 080909 115.05 115.20 114.25 115.08 +0.36 940,812 1,144,744 -52,262
Mar09 080909 115.31 115.70 114.85 115.58 +0.38 6 6 +6
Total Volume and Open Interest 993,437 1,144,750 -59,112
Euro-Bobl(EUREX)
Sep08 080908 108.28 108.82 108.28 108.72 -0.69 436,973 38,903 -245,921
Dec08 080909 109.34 109.52 108.83 109.39 +0.19 656,330 954,228 +11,351
Mar09 080909 109.69 109.69 109.69 109.69 +0.74 161 0 +0
Total Volume and Open Interest 711,590 954,228 -27,552
3-Mth Euribor(EUREX)
Sep08 080909 95.030 95.040 95.030 95.035 +0.005 497 26,952 +124
Dec08 080909 94.940 94.955 94.925 94.955 +0.015 1,004 14,176 +573
Mar09 080909 95.240 95.275 95.210 95.275 +0.050 1,550 4,688 +103
Total Volume and Open Interest 3,975 53,931 +890
Long Gilt(LIFFE)
Sep08 080909 109~21 109~30 109~11 109~30 +0~13 1,535 23,835 -383
Dec08 080909 111~30 112~11 111~18 112~09 +0~14 100,864 316,530 -10,894
Total Volume and Open Interest 102,399 340,365 -11,277
3-Mth Short Sterling(LIFFE)
Sep08 080909 94.26 94.29 94.26 94.29 +0.03 27,393 360,154 +1,959
Dec08 080909 94.39 94.39 94.34 94.37 +0.03 54,387 479,537 -967
Mar09 080909 94.89 94.93 94.85 94.89 +0.01 51,186 531,296 -7,196
Jun09 080909 95.11 95.14 95.04 95.10 +0.01 50,302 388,462 -4,959
Sep09 080909 95.20 95.21 95.10 95.18 +0.03 73,999 278,461 -7,471
Dec09 080909 95.08 95.11 95.01 95.10 +0.04 54,124 246,462 -5,851
Total Volume and Open Interest 340,569 2,635,105 -19,897
3-Mth Euribor(LIFFE)
Sep08 080909 95.035 95.040 95.030 95.035 +0.005 62,202 660,036 +1,160
Dec08 080909 94.935 94.960 94.925 94.955 +0.025 101,493 748,727 +5,724
Mar09 080909 95.245 95.280 95.190 95.275 +0.060 164,859 530,307 +3,656
Total Volume and Open Interest 905,676 3,799,972 +25,910
3-Mth Aus T-Bills(SFE)
Sep08 080909 92.80 92.82 92.78 92.81 +0.01 20,935 257,231 -216,790
Dec08 080909 93.17 93.23 93.16 93.21 +0.03 34,113 495,597 +14,003
Mar09 080909 93.39 93.49 93.39 93.46 +0.05 11,438 213,220 +3,707
Jun09 080909 93.53 93.62 93.52 93.60 +0.07 5,457 143,272 +1,720
Sep09 080909 93.57 93.67 93.57 93.66 +0.08 3,444 86,458 +1,663
Dec09 080909 93.58 93.68 93.58 93.67 +0.08 3,234 60,845 +885
Mar10 080909 93.66 93.68 93.66 93.68 +0.10 672 22,520 -68
Jun10 080909 93.66 93.68 93.63 93.68 +0.11 316 14,656 +203
Sep10 080909 93.63 93.67 93.63 93.67 +0.11 3 2,794 +0
Dec10 080909 93.64 93.64 93.64 93.64 +0.11 0 2,113 +0
Total Volume and Open Interest 79,662 1,299,984 -194,696
10-Year Aus T-Bonds(SFE)
Sep08 080909 94.24 94.43 94.24 94.40 +0.15 97,347 489,229 -17,296
Dec08 080909 94.26 94.44 94.26 94.42 +0.15 57,899 60,465 +48,182
Total Volume and Open Interest 155,246 549,694 +30,886
3-Year Aus T-Bonds(SFE)
Sep08 080909 94.34 94.50 94.34 94.46 +0.10 174,092 634,449 -155,735
Dec08 080909 94.46 94.61 94.46 94.57 +0.11 88,551 127,945 +51,148
Total Volume and Open Interest 262,643 762,394 -104,587
Gold(CMX)
Oct08 080909 801.4 805.6 776.1 788.1 -10.4 3,335 28,704 -616
Dec08 080909 806.9 809.5 779.7 792.0 -10.5 145,823 235,317 +922
Feb09 080909 810.7 812.5 784.4 795.9 -10.6 1,985 23,576 +240
Apr09 080909 790.0 799.4 790.0 799.4 -10.7 1,692 15,357 -375
Jun09 080909 814.4 814.4 792.0 802.9 -10.8 940 23,942 +340
Aug09 080909 802.5 806.6 800.4 806.6 -11.0 454 13,090 +239
Oct09 080909 810.9 810.9 800.0 810.3 -11.2 212 3,583 +201
Dec09 080909 830.1 831.7 802.7 814.3 -11.3 83 13,306 +28
Feb10 080909 818.5 818.5 818.5 818.5 -11.4 0 402 +0
Apr10 080909 822.8 822.8 822.8 822.8 -11.5 0 35 +0
Jun10 080909 827.3 827.3 827.3 827.3 -11.6 0 3,673 +0
Total Volume and Open Interest 154,649 384,370 +960
Silver(CMX)
Sep08 080909 1214.0 1214.0 1127.5 1164.0 -35.0 208 598 +23
Dec08 080909 1217.5 1225.5 1131.0 1171.5 -35.0 29,708 74,748 -214
Mar09 080909 1230.0 1230.0 1142.0 1180.9 -35.3 868 11,948 +81
May09 080909 1213.0 1213.0 1150.0 1186.8 -35.5 122 5,522 -12
Jul09 080909 1218.0 1229.5 1177.0 1192.7 -35.9 17 6,204 -13
Sep09 080909 1202.0 1202.0 1197.5 1198.5 -36.2 61 1,868 +50
Dec09 080909 1247.0 1259.0 1170.0 1207.5 -37.1 141 7,197 -42
Total Volume and Open Interest 31,217 116,587 -82
Platinum(NYMEX)
Oct08 080909 1345.0 1345.0 1232.1 1262.1 -90.8 870 10,384 +188
Jan09 080909 1338.0 1338.0 1250.5 1268.1 -89.9 51 2,642 +27
Apr09 080909 1278.1 1278.1 1278.1 1278.1 -89.9 0 72 +0
Total Volume and Open Interest 921 13,098 +215
Palladium(NYMEX)
Sep08 080909 241.75 241.80 237.50 241.00 -22.50 3 83 -7
Dec08 080909 264.00 265.00 232.00 243.00 -22.50 859 13,303 -107
Mar09 080909 251.00 251.00 236.50 245.55 -22.75 5 95 +5
Total Volume and Open Interest 867 13,481 -109
Copper(CMX)
Sep08 080909 313.00 313.00 306.00 309.50 -1.40 1,105 2,733 -452
Dec08 080909 309.70 313.00 304.25 308.70 -0.60 14,738 49,541 -590
Mar09 080909 312.50 312.50 306.00 309.45 -0.55 3,279 11,940 +767
May09 080909 309.45 309.45 306.00 309.30 -0.70 699 1,305 -208
Jul09 080909 308.75 309.20 305.00 308.90 -0.90 80 942 -24
Total Volume and Open Interest 20,817 76,767 -267
DJIA Index(CBOT)
Sep08 080909 11494 11580 11230 11247 -258 5,843 35,356 +371
Dec08 080909 11486 11570 11125 11238 -260 454 3,899 +275
Mar09 080909 11242 11510 11242 11242 -268 0 3 +0
Jun09 080909 11247 11515 11247 11247 -268      
Total Volume and Open Interest 6,297 39,258 +646
E-mini DJIA Index(CBOT)
Sep08 080909 11502 11583 11225 11247 -258 291,507 109,897 -885
Dec08 080909 11490 11575 11218 11238 -260 4,211 5,413 +749
Mar09 080909 11510 11510 11242 11242 -268 8 33 -1
Jun09 080909 11247 11247 11247 11247 -268 0 1 +0
Total Volume and Open Interest 295,726 115,344 -137
S & P 500(CME)
Sep08 080909 1267.00 1274.80 1223.50 1226.50 -40.50 80,276 419,131 -16,025
Dec08 080909 1268.50 1270.50 1225.00 1227.70 -40.70 32,090 148,027 +24,366
Mar09 080909 1229.30 1272.40 1227.40 1229.30 -41.10 262 1,901 +203
Jun09 080909 1231.20 1274.70 1229.70 1231.20 -41.50 100 2,423 +50
Total Volume and Open Interest 112,731 571,504 +8,594
S & P 500 E-Mini(Globex)
Sep08 080909 1267.00 1275.00 1223.50 1226.50 -40.50 3,227,266 2,286,356 +30,790
Dec08 080909 1268.00 1276.25 1224.50 1227.75 -40.75 105,956 242,036 +41,168
Total Volume and Open Interest 3,333,243 2,533,440 +71,961
NASDAQ 100(CME)
Sep08 080909 1765.80 1781.00 1720.00 1728.80 -32.00 7,488 30,413 +989
Dec08 080909 1767.50 1784.00 1727.00 1734.80 -32.50 99 259 +44
Mar09 080909 1742.30 1742.30 1739.80 1742.30 -32.50 0 13 +0
Total Volume and Open Interest 7,587 30,690 +1,033
NASDAQ 100 E-Mini(Globex)
Sep08 080909 1762.50 1780.30 1720.80 1728.80 -32.00 571,291 344,785 +49,946
Dec08 080909 1766.00 1786.00 1727.50 1734.80 -32.50 3,649 7,533 +526
Total Volume and Open Interest 574,940 352,320 +50,472
S & P Midcap 400(CME)
Sep08 080909 794.50 800.20 764.00 766.10 -30.20 646 7,424 +272
Dec08 080909 767.65 795.00 766.00 767.65 -30.35 171 190 +171
Mar09 080909 774.95 774.95 773.30 774.95 -30.35      
Total Volume and Open Interest 817 7,614 +443
Russell 2000 E-Mini(Globex)
Sep08 080909 734.00 740.50 706.70 709.30 -25.00 288,856 551,956 -10,585
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 080909 12450 12450 12160 12185 -340 24,930 76,914 -5,859
Dec08 080909 12425 12425 12205 12205 -335 9,583 9,393 +5,704
Total Volume and Open Interest 34,513 86,307 -155
Nikkei 225(SGX)
Sep08 080909 12505 12520 12335 12430 -165 120,910 264,203 -1,012
Dec08 080909 12455 12470 12280 12370 -195 9,897 31,419 +5,146
Mar09 080909 12350 12350 12350 12350 -225 0 2 +0
Total Volume and Open Interest 130,807 295,882 +4,134
CAC 40(EURONEXT)
Sep08 080909 4343.0 4394.5 4279.5 4301.0 -42.5 182,979 617,168 +30,391
Oct08 080909 4354.5 4400.5 4306.0 4313.5 -43.0 159 515 +99
Nov08 080909 4339.5 4339.5 4319.0 4319.0 -42.5 18 36 +7
Total Volume and Open Interest 183,230 619,438 +30,421
Hang Seng Index(HKFE)
Sep08 080909 20434 20512 20251 20422 -304 78,680 116,343 -5,642
Oct08 080909 20440 20510 20266 20427 -313 584 817 +168
Total Volume and Open Interest 79,328 118,203 -5,440
DAX(EUREX)
Sep08 080909 6255.5 6332.0 6158.0 6234.5 -29.0 215,319 252,621 +2,171
Dec08 080909 6325.0 6400.0 6230.0 6302.5 -29.5 4,062 20,347 +1,076
Mar09 080909 6397.5 6466.5 6300.0 6374.5 -30.0 1,693 7,627 +28
Total Volume and Open Interest 221,074 280,595 +3,275
FT-SE 100(EURONEXT)
Sep08 080909 5462.00 5535.00 5344.00 5425.00 -47.00 182,405 535,312 -2,793
Dec08 080909 5498.00 5564.00 5382.00 5456.00 -48.00 747 13,852 +177
Mar09 080909 5500.00 5531.50 5437.00 5456.00 -42.50 23 4,298 -1
Total Volume and Open Interest 183,175 553,487 -2,617
SPI 200(SFE)
Sep08 080909 5080.0 5114.0 4964.0 5010.0 -73.0 31,701 281,358 -21,586
Dec08 080909 5119.0 5143.0 5022.0 5054.0 -73.0 617 3,943 +383
Mar09 080909 5052.0 5052.0 5052.0 5052.0 -75.0 128 1,307 -24
Total Volume and Open Interest 32,522 288,249 -21,495
GSCI(CME)
Sep08 080909 646.00 648.00 638.70 638.70 -18.80 3,043 12,454 -1,609
Oct08 080909 646.00 662.00 642.50 642.50 -19.20 2,685 2,849 +2,542
Nov08 080909 647.50 667.10 647.50 647.50 -19.50      
Total Volume and Open Interest 5,728 15,303 +933
Reuters CCI(ICE)
Nov08 080909 479.00 484.00 479.00 479.00 -13.00 11 1,003 +0
Jan09 080909 486.50 486.50 486.50 486.50 -12.50 0 404 +0
Feb09 080909 486.50 486.50 486.50 486.50 -12.50 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!