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 Wed September 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080910 1203.00 1206.00 1181.50 1181.50 -27.50 628 1,565 -340
Nov08 080910 1195.00 1207.00 1175.25 1178.00 -23.00 106,976 229,498 +1,876
Jan09 080910 1210.00 1223.25 1192.00 1194.75 -23.00 20,552 59,557 +5,091
Mar09 080910 1227.00 1237.00 1206.25 1208.75 -23.00 2,522 19,693 +364
May09 080910 1230.00 1239.25 1215.00 1216.50 -22.00 1,076 13,939 +140
Jul09 080910 1240.00 1246.25 1221.50 1224.00 -22.00 1,425 15,549 +277
Aug09 080910 1238.00 1238.00 1219.00 1219.00 -22.00 7 236 +3
Sep09 080910 1204.00 1219.00 1198.00 1198.00 -21.00 10 281 +1
Nov09 080910 1182.00 1191.75 1163.75 1166.00 -21.75 2,446 29,765 +272
Jan10 080910 1173.00 1195.00 1173.00 1173.00 -22.00 0 4 +0
Mar10 080910 1176.00 1198.00 1176.00 1176.00 -22.00 0 4 +0
May10 080910 1174.00 1195.00 1174.00 1174.00 -21.00      
Jul10 080910 1181.00 1202.50 1181.00 1181.00 -21.50 0 9 +0
Total Volume and Open Interest 135,671 376,479 +7,669
Soybean Meal(CBOT)
Sep08 080910 341.20 342.00 335.50 336.80 -4.40 1,439 2,522 -562
Oct08 080910 332.50 335.50 325.00 325.90 -7.60 7,411 37,997 -80
Dec08 080910 333.70 336.40 325.50 325.80 -8.20 23,437 78,110 +685
Jan09 080910 336.00 337.00 327.80 327.80 -8.20 868 11,775 -47
Mar09 080910 342.00 342.20 331.80 331.80 -8.20 1,399 13,365 +113
May09 080910 344.30 344.30 333.90 333.90 -8.40 835 7,967 +3
Jul09 080910 347.00 347.00 330.00 336.30 -8.70 476 7,863 -78
Aug09 080910 343.00 344.60 334.80 334.80 -8.20 72 1,920 +36
Sep09 080910 336.00 339.80 326.30 326.30 -7.70 70 1,628 +43
Oct09 080910 324.00 324.00 312.30 312.30 -7.70 21 1,126 +1
Total Volume and Open Interest 36,141 170,864 +92
Soybean Oil(CBOT)
Sep08 080910 48.31 48.31 47.59 47.69 -0.49 1,510 796 -467
Oct08 080910 48.14 48.50 47.58 47.84 -0.50 14,772 32,451 +487
Dec08 080910 48.59 48.97 48.02 48.32 -0.49 41,959 139,329 +562
Jan09 080910 49.10 49.44 48.55 48.82 -0.50 2,481 21,357 +294
Mar09 080910 50.03 50.03 49.13 49.41 -0.49 2,091 19,667 +361
May09 080910 49.80 50.23 49.51 49.81 -0.48 575 11,494 +287
Jul09 080910 50.22 50.53 49.90 50.13 -0.48 325 15,578 -23
Aug09 080910 50.45 50.68 50.20 50.33 -0.48 48 1,607 +40
Sep09 080910 50.57 50.79 50.48 50.48 -0.45 46 1,295 +7
Oct09 080910 50.56 50.88 50.45 50.45 -0.43 43 1,393 +14
Total Volume and Open Interest 64,139 263,338 +1,592
Canola(WCE)
Nov08 080910 512.0 515.0 507.9 510.8 -4.2 6,049 52,991 -444
Jan09 080910 522.0 525.8 519.5 520.0 -5.7 754 19,475 +435
Mar09 080910 532.4 535.0 530.3 530.3 -5.4 209 3,584 -57
May09 080910 544.0 544.0 539.7 539.7 -5.4 47 2,279 +37
Jul09 080910 545.1 553.0 545.1 549.0 -4.4 9 2,121 +4
Total Volume and Open Interest 7,082 84,418 -22
Corn(CBOT)
Sep08 080910 525.00 529.75 520.75 522.50 -7.00 2,676 3,322 -1,314
Dec08 080910 540.75 548.00 535.25 536.75 -7.75 143,489 576,007 +2,061
Mar09 080910 560.75 566.00 554.25 555.75 -7.75 45,712 189,346 +4,565
May09 080910 573.50 576.75 566.25 568.00 -7.50 6,167 38,959 +954
Jul09 080910 583.50 588.00 576.50 577.75 -7.25 13,202 89,689 +1,791
Sep09 080910 584.00 587.25 578.25 579.00 -5.25 326 17,504 +110
Dec09 080910 580.00 587.25 576.50 580.00 -4.00 9,546 102,466 -193
Mar10 080910 596.00 596.00 590.00 592.50 -4.00 181 5,444 +76
May10 080910 597.50 601.50 597.50 597.50 -4.00 50 279 +0
Jul10 080910 605.00 605.50 600.00 601.00 -4.50 35 1,773 -2
Total Volume and Open Interest 221,638 1,052,778 +8,173
Wheat(CBOT)
Sep08 080910 701.00 711.00 698.00 706.75 -4.75 1,514 733 -691
Dec08 080910 727.75 740.00 716.00 725.75 -4.75 50,258 180,421 -3,921
Mar09 080910 752.50 758.75 739.25 748.75 -5.00 13,872 46,082 +3,876
May09 080910 765.00 770.75 754.25 762.00 -5.00 838 5,804 +50
Jul09 080910 774.00 784.00 762.00 772.00 -5.50 2,099 37,720 -57
Sep09 080910 794.75 794.75 779.25 788.50 -6.00 70 1,429 +26
Total Volume and Open Interest 69,765 293,311 -1,009
Wheat(KCBT)
Sep08 080910 750.00 750.00 743.75 746.00 -8.00 76 119 -170
Dec08 080910 770.00 779.25 757.50 764.00 -8.00 9,327 55,517 -495
Mar09 080910 790.00 792.50 777.50 784.50 -8.00 1,978 13,302 +369
May09 080910 800.00 802.25 789.00 797.50 -8.00 426 2,539 +296
Jul09 080910 804.00 809.75 784.25 793.00 -11.50 758 13,962 +202
Sep09 080910 801.00 805.50 793.50 800.00 -11.50 38 1,153 +5
Total Volume and Open Interest 12,656 89,909 +223
Wheat(MGE)
Sep08 080910 787.50 792.00 770.75 780.00 -10.00 0 17 -11
Dec08 080910 796.50 801.00 786.00 790.00 -9.25 3,400 20,742 +515
Mar09 080910 816.00 816.00 804.00 806.00 -10.00 1,412 9,756 +292
May09 080910 817.25 818.75 810.00 813.00 -12.00 764 2,847 +8
Jul09 080910 827.00 827.00 815.00 824.00 -7.00 268 971 +161
Total Volume and Open Interest 6,084 38,351 +1,006
Oats(CBOT)
Sep08 080910 324.50 327.00 324.50 324.50 -2.50 0 1 -1
Dec08 080910 342.75 344.00 333.25 337.50 -2.50 450 10,274 -36
Mar09 080910 360.75 360.75 355.00 355.00 -2.50 29 2,262 +3
May09 080910 368.00 369.50 367.00 367.00 -2.50 1 1,052 +1
Total Volume and Open Interest 553 14,577 -7
Rough Rice(CBOT)
Sep08 080910 18.80 19.16 18.80 18.95 +0.14 245 724 -105
Nov08 080910 18.95 19.35 18.73 19.10 +0.14 1,085 7,384 -29
Jan09 080910 19.39 19.64 19.19 19.40 +0.14 65 919 -19
Mar09 080910 19.64 19.71 19.64 19.69 +0.13 22 563 +11
Total Volume and Open Interest 1,431 10,093 -145
Live Cattle(CME)
Oct08 080910 102.500 102.900 101.450 101.650 -1.000 22,671 105,249 -6,001
Dec08 080910 104.050 104.550 102.750 103.035 -1.100 22,729 85,603 +4,296
Feb09 080910 105.250 105.730 104.450 104.680 -1.120 7,850 45,895 +2,648
Apr09 080910 105.500 106.150 104.850 105.250 -0.885 2,392 23,074 +163
Jun09 080910 102.450 102.450 101.100 101.300 -0.930 123 8,946 +10
Aug09 080910 104.000 104.000 103.050 103.300 -0.600 191 1,960 -4
Total Volume and Open Interest 55,969 272,352 +1,120
Feeder Cattle(CME)
Sep08 080910 110.650 111.700 109.250 109.850 -1.000 807 3,471 -473
Oct08 080910 110.100 111.000 108.680 108.900 -1.530 3,081 11,713 -908
Nov08 080910 109.450 110.200 108.100 108.680 -1.070 2,299 7,559 +853
Jan09 080910 108.600 109.800 106.800 108.035 -1.445 256 3,504 +97
Mar09 080910 109.800 109.800 107.800 108.000 -1.500 9 738 +2
Apr09 080910 109.500 109.635 108.600 108.600 -1.000 3 403 +2
May09 080910 110.350 110.350 109.000 109.000 -1.250 21 512 +8
Total Volume and Open Interest 6,476 27,901 -419
Lean Hogs(CME)
Oct08 080910 67.000 67.850 66.950 67.500 +0.600 21,146 56,165 -6,888
Dec08 080910 66.400 66.950 65.950 66.175 unch 20,676 82,401 +2,800
Feb09 080910 73.900 74.200 73.100 73.250 -0.330 7,167 34,900 +1,789
Apr09 080910 80.225 80.680 79.750 80.350 +0.065 2,986 23,882 +65
May09 080910 84.800 85.150 84.700 85.150 +0.250 39 1,028 +2
Jun09 080910 88.350 88.750 87.800 88.250 -0.180 807 15,950 -19
Jul09 080910 87.450 87.450 86.000 87.250 -0.200 33 1,430 +10
Aug09 080910 84.250 84.400 83.900 83.900 -0.200 58 1,069 +29
Total Volume and Open Interest 52,943 218,255 -1,885
Class III Milk(CME)
Sep08 080910 16.11 16.25 16.11 16.19 +0.03 76 5,537 -97
Oct08 080910 16.85 16.98 16.69 16.94 +0.09 327 4,740 -21
Nov08 080910 16.76 16.80 16.62 16.75 +0.02 212 4,148 -65
Dec08 080910 16.67 16.80 16.60 16.80 +0.05 324 4,491 +19
Jan09 080910 16.30 16.38 16.25 16.31 -0.02 90 2,374 +8
Total Volume and Open Interest 1,438 35,945 -89
Cocoa(ICE)
Sep08 080910 2588 2588 2588 2588 +26 9 3 -7
Dec08 080910 2552 2608 2549 2594 +32 6,404 73,963 +380
Mar09 080910 2557 2602 2551 2591 +31 1,364 28,291 -530
May09 080910 2549 2595 2549 2588 +29 297 9,832 -104
Jul09 080910 2549 2583 2549 2583 +28 68 4,601 +3
Sep09 080910 2566 2592 2566 2586 +26 74 2,867 +18
Dec09 080910 2595 2595 2595 2595 +26 11 6,725 -3
Total Volume and Open Interest 8,708 130,410 -144
Coffee "C"(ICE)
Sep08 080910 135.60 136.70 134.80 136.70 +0.70 14 53 -7
Dec08 080910 140.00 141.35 138.50 140.80 +0.70 12,071 91,971 -1,517
Mar09 080910 143.75 145.25 142.50 144.70 +0.70 1,745 18,978 +844
May09 080910 145.15 147.30 145.15 147.25 +0.70 814 5,459 -18
Jul09 080910 147.75 149.70 147.65 149.60 +0.70 580 2,188 +498
Sep09 080910 150.20 151.85 150.20 151.85 +0.65 411 1,394 -99
Total Volume and Open Interest 16,143 123,156 +114
Orange Juice(ICE)
Sep08 080910 94.20 94.20 94.20 94.20 +1.85 150 153 +147
Nov08 080910 96.50 97.50 94.35 95.60 +0.25 3,613 19,814 -599
Jan09 080910 100.50 100.60 98.15 99.40 +0.20 746 3,502 +308
Mar09 080910 103.00 103.20 102.00 103.15 +0.15 435 4,202 +381
May09 080910 106.70 106.90 106.00 106.80 +0.30 13 978 +8
Jul09 080910 109.50 110.45 109.50 110.45 +0.95 0 144 +0
Total Volume and Open Interest 4,957 28,805 +245
Sugar #11(ICE)
Oct08 080910 12.10 12.24 11.98 12.14 +0.04 71,932 221,773 -19,527
Mar09 080910 13.90 13.92 13.71 13.88 +0.03 50,806 265,298 +7,526
May09 080910 14.10 14.17 13.94 14.14 +0.05 8,989 89,008 -757
Jul09 080910 14.16 14.27 14.04 14.25 +0.07 4,658 87,789 -308
Oct09 080910 14.47 14.57 14.35 14.55 +0.08 1,985 66,361 -562
Total Volume and Open Interest 141,437 811,862 -13,892
London Cocoa(LCE)
Sep08 080910 1506 1525 1504 1524 +14 3,589 13,227 -2,315
Dec08 080910 1510 1537 1506 1536 +29 8,214 89,548 +4,172
Mar09 080910 1510 1536 1507 1536 +29 1,209 47,210 +329
May09 080910 1510 1535 1506 1535 +30 2,642 22,341 +1,248
Jul09 080910 1534 1534 1534 1534 +30 74 6,780 +52
Sep09 080910 1510 1535 1505 1535 +31 383 5,587 +223
Dec09 080910 1510 1538 1510 1538 +31 115 2,101 +0
Total Volume and Open Interest 10,413 194,620 +0
London Sugar(LCE)
Dec08 080910 375.00 379.20 374.10 378.70 +2.70 3,787 23,240 +690
Mar09 080910 389.10 393.20 388.50 392.50 +2.50 1,221 19,670 +52
May09 080910 393.40 396.90 392.90 396.70 +2.40 459 5,342 +141
Aug09 080910 396.00 399.00 396.00 399.00 +2.50 341 5,353 -60
Oct09 080910 403.00 403.20 403.00 403.20 +2.50 10 2,988 +10
Total Volume and Open Interest 11,108 64,455 -1,325
Cotton(ICE)
Oct08 080910 61.14 62.45 61.14 61.68 +0.02 414 4,068 +2
Dec08 080910 64.32 64.87 63.63 64.04 -0.24 16,252 147,471 -2,258
Mar09 080910 68.75 69.23 67.92 68.73 +0.12 3,564 41,118 +1,125
May09 080910 70.54 71.61 70.45 70.94 -0.11 475 5,879 +497
Jul09 080910 73.04 73.85 72.83 73.38 -0.10 540 9,432 +446
Oct09 080910 76.37 76.37 76.37 76.37 -0.11 0 116 +0
Total Volume and Open Interest 21,960 218,631 +299
Lumber(CME)
Sep08 080910 247.0 248.8 245.6 248.1 -0.8 306 554 -66
Nov08 080910 229.7 231.9 227.7 227.7 -2.7 1,058 8,584 -164
Jan09 080910 249.1 249.1 246.5 246.5 -2.6 303 2,488 -39
Mar09 080910 261.0 261.0 257.6 258.1 -3.2 18 684 -1
Total Volume and Open Interest 1,685 12,436 -270
Crude Oil(NYM)
Oct08 080910 102.20 104.97 101.36 102.58 -0.68 332,463 242,917 +1,249
Nov08 080910 102.38 105.00 101.44 102.62 -0.74 151,179 188,571 +16,551
Dec08 080910 102.66 105.35 101.80 102.92 -0.82 83,521 183,244 +2,617
Jan09 080910 102.95 105.50 102.30 103.25 -0.90 19,636 44,807 +1,847
Feb09 080910 103.45 105.86 103.10 103.63 -0.93 8,338 17,365 +513
Mar09 080910 104.24 106.51 103.06 104.00 -0.96 9,571 24,051 +1,428
Apr09 080910 105.16 106.40 104.34 104.34 -0.98 2,826 19,765 +419
May09 080910 105.81 106.70 104.64 104.64 -0.98 1,493 16,184 +53
Jun09 080910 106.39 106.90 104.05 104.91 -0.97 5,043 61,930 +843
Jul09 080910 105.94 106.94 104.80 105.15 -0.94 666 18,606 -146
Aug09 080910 106.76 106.76 105.35 105.35 -0.91 253 9,940 +180
Sep09 080910 107.00 107.00 105.52 105.52 -0.87 391 13,259 +48
Oct09 080910 107.50 107.50 105.66 105.66 -0.83 149 7,635 +72
Nov09 080910 105.78 105.78 105.78 105.78 -0.79 108 4,704 +46
Dec09 080910 107.60 107.75 104.94 105.89 -0.75 16,975 112,973 -723
Jan10 080910 105.96 105.96 105.96 105.96 -0.74 0 11,306 +0
Total Volume and Open Interest 648,191 1,231,450 +23,967
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080910 102.225 104.900 101.350 102.575 -0.675 23,347 10,466 +420
Nov08 080910 102.300 104.975 101.400 102.625 -0.725 2,016 1,358 +115
Dec08 080910 102.750 105.025 101.950 102.925 -0.825 500 1,444 -21
Jan09 080910 103.250 103.250 103.250 103.250 -0.900 0 487 +0
Feb09 080910 103.625 103.625 103.625 103.625 -0.925 0 3 +0
Mar09 080910 104.000 104.000 104.000 104.000 -0.950 0 2 +0
Apr09 080910 104.350 104.350 104.350 104.350 -0.975      
May09 080910 104.650 104.650 104.650 104.650 -0.975      
Jun09 080910 104.900 104.900 104.900 104.900 -0.975 0 1 +0
Total Volume and Open Interest 25,863 13,852 +514
Heating Oil(NYM)
Oct08 080910 290.40 297.39 286.66 290.24 -2.23 35,972 45,906 -1,086
Nov08 080910 295.00 298.55 288.64 292.04 -2.38 13,523 32,352 +1,647
Dec08 080910 297.36 299.65 290.91 294.04 -2.63 8,289 24,298 -1,079
Jan09 080910 302.36 302.36 294.00 296.49 -2.88 4,519 20,938 +574
Feb09 080910 303.67 304.15 296.22 298.09 -3.08 1,568 8,062 +179
Mar09 080910 304.00 304.00 296.72 297.94 -3.33 1,350 9,065 +314
Apr09 080910 300.05 301.20 295.09 296.34 -3.58 833 4,774 +153
May09 080910 298.29 299.98 294.00 294.84 -3.78 804 3,622 -3
Jun09 080910 297.75 299.15 291.50 293.94 -3.93 3,174 23,884 +699
Jul09 080910 298.62 300.00 293.48 294.64 -4.03 263 2,926 +87
Aug09 080910 300.17 300.99 294.54 296.09 -4.08 173 1,820 +67
Sep09 080910 302.27 303.10 297.00 298.14 -4.13 89 1,738 +18
Total Volume and Open Interest 71,535 212,595 +1,826
Gasoline(NYMEX)
Oct08 080910 265.10 271.86 261.73 266.16 +0.90 46,285 62,916 -1,172
Nov08 080910 259.50 262.32 253.08 257.41 -0.45 26,692 41,526 +2,320
Dec08 080910 253.01 258.19 250.50 253.81 -1.65 16,394 33,506 +619
Jan09 080910 257.67 260.00 252.40 254.86 -2.10 5,013 14,478 +730
Feb09 080910 261.10 262.10 254.54 256.76 -2.25 1,766 8,372 +200
Mar09 080910 263.00 265.00 257.98 259.41 -2.40 1,168 4,343 -164
Apr09 080910 279.40 279.40 274.70 275.41 -2.55 917 9,023 +29
May09 080910 279.19 282.00 275.56 276.51 -2.65 791 4,555 +52
Jun09 080910 279.31 279.31 275.53 276.61 -2.70 501 5,418 +186
Jul09 080910 278.61 278.61 275.91 275.91 -2.70 234 901 +86
Total Volume and Open Interest 99,834 200,653 +2,887
e-miNY RBOB Gasoline(NYM)
Oct08 080910 266.16 266.16 266.16 266.16 +0.90      
Nov08 080910 257.41 257.41 257.41 257.41 -0.45      
Dec08 080910 253.81 253.81 253.81 253.81 -1.65      
Jan09 080910 254.86 254.86 254.86 254.86 -2.10      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080910 7.464 7.579 7.250 7.393 -0.142 87,900 127,676 -5,709
Nov08 080910 7.820 7.884 7.554 7.677 -0.173 27,971 93,916 +1,758
Dec08 080910 8.166 8.285 7.940 8.058 -0.192 16,284 61,229 -1,185
Jan09 080910 8.515 8.515 8.188 8.293 -0.212 12,595 84,176 -274
Feb09 080910 8.514 8.514 8.235 8.333 -0.217 2,701 27,251 -97
Mar09 080910 8.450 8.450 8.104 8.203 -0.222 6,170 71,117 -386
Apr09 080910 8.210 8.210 7.930 7.993 -0.207 7,150 62,664 -489
May09 080910 8.165 8.189 7.970 8.023 -0.207 2,152 48,189 -107
Jun09 080910 8.230 8.293 8.090 8.128 -0.207 467 18,423 +47
Jul09 080910 8.376 8.404 8.200 8.248 -0.207 1,093 17,678 +171
Aug09 080910 8.451 8.454 8.280 8.331 -0.204 266 18,313 +49
Sep09 080910 8.486 8.494 8.301 8.366 -0.204 647 15,854 +73
Oct09 080910 8.560 8.610 8.400 8.451 -0.204 1,518 29,891 -647
Nov09 080910 8.893 8.910 8.700 8.771 -0.204 520 16,545 +244
Dec09 080910 9.210 9.250 9.042 9.121 -0.199 338 26,196 +151
Jan10 080910 9.470 9.470 9.316 9.356 -0.199 598 16,417 -14
Total Volume and Open Interest 170,349 935,219 -5,301
Brent Crude Oil(ICE)
Oct08 080910 100.00 102.06 98.10 98.97 -1.37 82,338 62,669 -9,071
Nov08 080910 100.74 103.68 99.79 100.75 -1.26 70,980 119,597 -2,232
Dec08 080910 102.65 104.97 101.14 102.12 -1.27 48,973 89,274 -156
Jan09 080910 104.80 105.92 102.32 103.27 -1.23 8,842 37,312 +241
Feb09 080910 106.49 106.56 103.38 104.15 -1.22 3,781 21,834 +289
Mar09 080910 106.66 107.20 103.91 104.80 -1.23 2,911 18,818 +549
Apr09 080910 107.22 107.61 104.50 105.31 -1.27 1,898 17,977 -543
May09 080910 107.97 108.05 105.10 105.69 -1.29 1,626 14,714 +88
Jun09 080910 108.29 108.38 105.45 106.00 -1.28 2,289 31,169 -394
Jul09 080910 106.35 106.35 106.35 106.35 -1.27 124 8,842 +39
Aug09 080910 106.90 106.90 106.66 106.66 -1.24 4 4,496 +31
Sep09 080910 106.90 106.90 106.90 106.90 -1.22 102 6,198 +1
Oct09 080910 107.08 107.08 107.08 107.08 -1.22 102 3,300 +30
Nov09 080910 107.18 107.18 107.18 107.18 -1.23 27 5,280 +0
Total Volume and Open Interest 230,746 557,721 -12,344
Gas Oil(ICE)
Sep08 080910 942.00 947.75 919.50 921.00 -16.75 17,838 26,228 -6,420
Oct08 080910 927.00 950.50 920.00 922.25 -18.50 35,906 70,236 +1,167
Nov08 080910 949.50 956.00 924.50 926.75 -19.75 14,196 35,510 +1,671
Dec08 080910 954.00 961.50 931.00 932.25 -21.00 10,202 46,145 +639
Jan09 080910 959.50 966.00 937.50 939.25 -21.50 3,044 35,642 +421
Feb09 080910 966.75 970.50 945.25 945.25 -21.75 958 12,041 +182
Mar09 080910 970.50 972.25 949.25 949.25 -21.75 973 11,986 -46
Apr09 080910 972.25 972.25 950.50 950.50 -21.50 1,091 7,584 -76
May09 080910 973.25 976.25 951.25 951.25 -21.75 242 9,608 -102
Jun09 080910 973.50 978.75 951.00 952.25 -22.00 835 28,179 -612
Total Volume and Open Interest 92,974 353,004 +13,395
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080910 2.150 2.170 2.150 2.168 -0.013 61 264 -37
Nov08 080910 2.140 2.150 2.140 2.150 -0.011 23 255 +0
Dec08 080910 2.150 2.150 2.140 2.150 -0.015 7 176 +0
Jan09 080910 2.150 2.155 2.150 2.155 -0.005 79 185 +20
Feb09 080910 2.155 2.155 2.155 2.155 -0.003 8 135 +3
Mar09 080910 2.155 2.155 2.155 2.155 +0.010 2 159 +2
Apr09 080910 2.160 2.160 2.160 2.160 +0.010 0 182 +0
Total Volume and Open Interest 299 2,285 -83
WTI Crude Oil(ICE)
Oct08 080910 103.01 105.10 101.34 102.58 -0.68 73,934 72,709 +2,023
Nov08 080910 103.10 105.18 101.41 102.62 -0.74 43,532 68,742 +6,743
Dec08 080910 102.99 105.40 101.78 102.92 -0.82 23,072 102,809 +2,624
Jan09 080910 105.11 105.45 102.29 103.25 -0.90 3,283 21,265 +1,967
Feb09 080910 104.75 105.18 102.97 103.63 -0.93 1,172 9,760 +353
Mar09 080910 105.12 105.12 104.00 104.00 -0.96 945 8,258 -65
Apr09 080910 103.74 104.34 103.72 104.34 -0.98 489 8,780 +263
May09 080910 104.64 104.64 104.64 104.64 -0.98 223 5,590 +351
Jun09 080910 106.06 106.67 104.62 104.91 -0.97 1,350 25,070 +104
Jul09 080910 105.15 105.15 105.15 105.15 -0.94 0 2,528 +0
Aug09 080910 105.35 105.35 105.35 105.35 -0.91 0 1,931 +0
Sep09 080910 105.52 105.52 105.52 105.52 -0.87 0 5,573 +0
Oct09 080910 105.66 105.66 105.66 105.66 -0.83 0 1,318 +0
Nov09 080910 105.78 105.78 105.78 105.78 -0.79 0 4,528 +12
Dec09 080910 107.40 107.70 104.95 105.89 -0.75 5,014 70,991 +1,516
Jan10 080910 105.96 105.96 105.96 105.96 -0.74 0 5,208 +0
Total Volume and Open Interest 156,275 531,931 +15,909
US Dollar Index(ICE)
Sep08 080910 79.600 80.270 79.270 79.875 +0.585 20,654 45,158 -1,576
Dec08 080910 80.110 80.790 79.755 80.365 +0.590 13,807 31,719 +13,317
Mar09 080910 80.295 80.900 80.295 80.790 +0.585 20 2,048 -2
Total Volume and Open Interest 34,481 78,978 +11,739
Australian Dollar(CME)
Sep08 080910 79.82 81.28 79.75 80.27 -0.28 77,191 72,489 -736
Dec08 080910 79.03 80.43 78.91 79.41 -0.28 18,281 20,649 +9,705
Mar09 080910 78.69 79.48 78.64 78.69 -0.28 552 738 +300
Total Volume and Open Interest 96,024 93,898 +9,269
British Pound(CME)
Sep08 080910 175.90 176.76 175.15 175.55 -0.69 122,157 83,982 -15,912
Dec08 080910 174.72 175.56 174.02 174.40 -0.71 34,650 41,403 +21,310
Mar09 080910 173.33 174.21 173.23 173.33 -0.71 9 1,138 +8
Total Volume and Open Interest 156,817 127,527 +5,407
Canadian Dollar(CME)
Sep08 080910 93.28 93.81 93.05 93.49 -0.09 53,829 91,354 -4,232
Dec08 080910 93.16 93.68 92.92 93.35 -0.11 21,439 44,338 +9,257
Mar09 080910 93.40 93.44 92.97 93.28 -0.13 183 1,628 +117
Jun09 080910 93.41 93.41 92.87 93.23 -0.15 19 1,422 +7
Total Volume and Open Interest 75,480 142,344 +5,148
Japanese Yen(CME)
Sep08 080910 93.67 93.83 92.66 92.83 -0.64 174,574 157,419 -6,853
Dec08 080910 94.12 94.30 93.13 93.30 -0.65 32,585 45,190 +10,417
Mar09 080910 93.57 94.69 93.57 93.80 -0.66 0 900 +0
Total Volume and Open Interest 207,159 206,916 +3,564
Swiss Franc(CME)
Sep08 080910 88.65 88.95 87.91 88.16 -0.77 86,693 52,924 -3,211
Dec08 080910 88.76 89.02 87.99 88.24 -0.78 10,768 16,835 +7,678
Mar09 080910 88.08 89.12 88.08 88.33 -0.79 4 277 +4
Total Volume and Open Interest 97,465 70,332 +4,471
EuroFX(CME)
Sep08 080910 141.04 141.77 139.87 140.30 -1.34 338,307 124,775 -21,290
Dec08 080910 140.36 141.06 139.15 139.60 -1.34 68,550 56,915 +28,238
Mar09 080910 140.28 140.37 138.66 138.94 -1.34 15 652 +9
Total Volume and Open Interest 406,886 182,828 +6,960
Mexican Peso(CME)
Sep08 080910 946.0 949.0 941.0 943.2 -4.5 31,090 56,584 -12,286
Oct08 080910 938.0 942.5 938.0 938.0 -4.5      
Total Volume and Open Interest 49,417 88,224 -4,186
Brazilian Real(CME)
Oct08 080910 557.30 562.00 557.30 557.30 -4.70 0 2 +0
Nov08 080910 554.50 559.20 554.50 554.50 -4.70      
Dec08 080910 550.50 550.50 544.00 549.40 -4.70 579 1,930 -183
Jan09 080910 544.30 549.00 544.30 544.30 -4.70      
Total Volume and Open Interest 579 2,479 -183
30-Year T-Bonds(CBOT)
Sep08 080910 121~060 121~110 120~070 120~180 -0~160 6,243 42,655 -9,706
Dec08 080910 120~130 120~160 119~110 119~220 -0~160 376,424 875,475 +1,205
Mar09 080910 118~160 119~090 118~160 118~250 -0~160 70 1,142 +47
Total Volume and Open Interest 382,738 919,294 -8,453
10-Year T-Notes(CBOT)
Sep08 080910 117~260 118~015 117~045 117~155 -0~120 21,003 58,690 -6,570
Dec08 080910 117~025 117~055 116~050 116~165 -0~130 1,149,126 1,652,775 +3,303
Mar09 080910 115~135 115~265 115~135 115~135 -0~130 3 4 +1
Total Volume and Open Interest 1,170,132 1,711,469 -3,266
5-Year T-Notes(CBOT)
Sep08 080910 113~021 113~021 113~021 113~021 -0~019 30,830 0 +0
Dec08 080910 112~060 112~088 112~060 112~088 -0~021 757,403 0 +0
Mar09 080910 112~010 112~030 112~010 112~010 -0~020      
Total Volume and Open Interest 883,624 1,504,601 -28,944
2 Year T-Notes(CBOT)
Sep08 080910 106~078 106~099 106~072 106~087 -0~001 19,064 59,462 -12,368
Dec08 080910 106~064 106~071 106~036 106~055 -0~001 387,811 775,899 +3,457
Mar09 080910 106~055 106~056 106~055 106~055 -0~001      
Total Volume and Open Interest 406,875 835,361 -8,911
Eurodollars(CME)
Sep08 080910 97.202 97.207 97.183 97.188 -0.015 202,805 1,359,553 -18,135
Dec08 080910 97.150 97.170 97.095 97.125 -0.020 328,883 1,651,345 -20,841
Mar09 080910 97.245 97.265 97.170 97.235 unch 415,841 1,492,106 +35,528
Jun09 080910 97.140 97.165 97.045 97.130 +0.005 405,504 1,209,456 -5,305
Sep09 080910 96.955 96.995 96.850 96.940 +0.005 467,512 995,644 -29,522
Dec09 080910 96.695 96.740 96.585 96.680 +0.010 355,425 847,138 +6,183
Mar10 080910 96.535 96.585 96.420 96.520 +0.015 222,202 553,513 +11,650
Jun10 080910 96.335 96.385 96.215 96.315 +0.010 175,993 306,397 -5,468
Sep10 080910 96.180 96.215 96.060 96.145 unch 72,475 236,218 -2,566
Dec10 080910 96.035 96.060 95.910 95.990 -0.010 45,488 210,345 -1,541
Mar11 080910 95.975 95.985 95.835 95.910 -0.020 34,057 164,475 +2,049
Jun11 080910 95.900 95.900 95.755 95.830 -0.025 36,515 150,114 -1,439
Sep11 080910 95.780 95.825 95.690 95.765 -0.030 11,750 128,392 -2,385
Dec11 080910 95.780 95.785 95.640 95.705 -0.030 10,899 108,221 -987
Mar12 080910 95.640 95.735 95.605 95.670 -0.035 7,624 108,036 -386
Jun12 080910 95.590 95.685 95.545 95.620 -0.035 8,135 77,899 -75
Sep12 080910 95.655 95.655 95.510 95.575 -0.035 5,644 58,613 +415
Dec12 080910 95.510 95.580 95.455 95.520 -0.035 4,224 76,724 -181
Total Volume and Open Interest 2,843,582 9,987,276 -25,174
30 Day Federal Funds(CBOT)
Sep08 080910 98.010 98.018 98.005 98.010 +0.005 5,483 74,466 -248
Oct08 080910 98.005 98.020 98.000 98.010 +0.005 24,474 118,694 +886
Nov08 080910 98.015 98.035 98.000 98.020 +0.005 21,317 144,145 -397
Dec08 080910 98.035 98.050 98.020 98.030 +0.005 21,702 81,625 +3,951
Jan09 080910 98.025 98.040 98.005 98.025 +0.015 17,262 44,660 +598
Feb09 080910 98.005 98.030 97.985 98.015 +0.025 13,322 48,497 -371
Total Volume and Open Interest 106,305 548,300 +5,552
30 Day Fed Funds(e-CBOT)
Sep08 080910 98.010 98.018 98.007 98.010 -0.002 5,460 74,466 -248
Oct08 080910 98.005 98.020 98.000 98.010 -0.005 24,206 118,729 +886
Nov08 080910 98.015 98.035 98.000 98.020 unch 21,027 143,930 -570
Dec08 080910 98.035 98.050 98.020 98.030 unch 20,690 81,746 +4,017
Jan09 080910 98.025 98.040 98.005 98.025 +0.010 16,582 44,660 +599
Feb09 080910 98.005 98.030 97.985 98.015 +0.015 13,222 48,482 -382
Total Volume and Open Interest 103,932 539,988 -1,521
3-Mth Euro-Yen(CME)
Sep08 080910 99.150 99.155 99.150 99.150 -0.005 26 7,211 +214
Dec08 080910 99.165 99.170 99.165 99.170 +0.005 0 3,028 +0
Mar09 080910 99.230 99.230 99.230 99.230 +0.005 0 2,646 +94
Jun09 080910 99.200 99.200 99.200 99.200 +0.005 0 486 +0
Sep09 080910 99.145 99.145 99.145 99.145 +0.005 0 510 +0
Dec09 080910 99.075 99.075 99.075 99.075 +0.005 0 1 +0
Mar10 080910 98.965 98.965 98.965 98.965 +0.005      
Jun10 080910 98.915 98.915 98.915 98.915 +0.005      
Sep10 080910 98.870 98.870 98.870 98.870 +0.005      
Dec10 080910 98.965 98.965 98.965 98.965 +0.005      
Total Volume and Open Interest 26 13,882 +308
3-Mth Euro-Yen(SGX)
Dec08 080910 99.17 99.18 99.17 99.17 +0.00 815 17,792 +270
Mar09 080910 99.21 99.23 99.21 99.23 +0.01 62 10,870 +115
Jun09 080910 99.21 99.21 99.19 99.20 +0.00 1 5,566 +0
Sep09 080910 99.14 99.16 99.14 99.14 +0.00 4 1,905 +0
Dec09 080910 99.07 99.07 99.07 99.07 +0.00 0 525 +0
Mar10 080910 98.96 98.96 98.96 98.96 +0.00 0 450 +0
Jun10 080910 98.92 98.92 98.92 98.92 +0.00 0 500 +0
Sep10 080910 98.87 98.87 98.87 98.87 +0.01 0 252 +0
Total Volume and Open Interest 897 64,321 +358
Japanese Gov't Bonds(SGX)
Dec08 080910 138.10 138.25 137.12 137.41 -0.15 4,019 16,352 +1,321
Mar09 080910 137.41 137.41 137.41 137.41 -0.15      
Jun09 080910 137.41 137.41 137.41 137.41 -0.15      
Total Volume and Open Interest 7,338 16,352 -9,835
Euro-Bund(EUREX)
Sep08 080908 114.66 114.90 114.29 114.78 -0.88 796,315 6,856 -354,353
Dec08 080910 115.04 115.22 114.56 114.94 -0.14 1,035,996 1,144,340 -404
Mar09 080910 115.40 115.44 115.24 115.44 -0.14 745 11 +5
Total Volume and Open Interest 1,036,741 1,144,351 -399
Euro-Bobl(EUREX)
Sep08 080908 108.28 108.82 108.28 108.72 -0.69 436,973 38,903 -245,921
Dec08 080910 109.39 109.49 109.03 109.28 -0.11 592,249 948,098 -6,130
Mar09 080910 109.58 109.58 109.58 109.58 -0.11      
Total Volume and Open Interest 592,249 948,098 -6,130
3-Mth Euribor(EUREX)
Sep08 080910 95.035 95.040 95.035 95.040 +0.005 971 26,273 -679
Dec08 080910 94.945 94.950 94.935 94.945 -0.010 904 14,431 +255
Mar09 080910 95.250 95.265 95.240 95.265 -0.010 455 5,040 +352
Total Volume and Open Interest 2,573 53,915 -16
Long Gilt(LIFFE)
Sep08 080910 109~21 109~32 109~18 109~26 -0~04 406 23,426 -409
Dec08 080910 112~01 112~13 111~25 112~04 -0~04 102,611 307,957 -8,573
Total Volume and Open Interest 103,017 331,383 -8,982
3-Mth Short Sterling(LIFFE)
Sep08 080910 94.29 94.31 94.26 94.30 +0.01 57,633 352,327 -7,827
Dec08 080910 94.34 94.40 94.34 94.39 +0.02 68,678 475,323 -4,214
Mar09 080910 94.88 94.91 94.86 94.90 +0.01 69,924 526,325 -4,971
Jun09 080910 95.08 95.12 95.06 95.11 +0.01 97,469 381,017 -7,445
Sep09 080910 95.17 95.22 95.15 95.19 +0.01 65,785 284,673 +6,212
Dec09 080910 95.08 95.14 95.08 95.11 +0.02 32,907 248,485 +2,023
Total Volume and Open Interest 458,815 2,632,512 -2,593
3-Mth Euribor(LIFFE)
Sep08 080910 95.035 95.040 95.030 95.040 +0.005 75,471 639,565 -20,471
Dec08 080910 94.955 94.960 94.930 94.945 -0.010 119,171 733,825 -14,902
Mar09 080910 95.280 95.280 95.220 95.265 -0.010 133,587 533,915 +3,608
Total Volume and Open Interest 911,159 3,752,717 -47,255
3-Mth Aus T-Bills(SFE)
Sep08 080910 92.80 92.81 92.77 92.79 -0.02 27,465 256,333 -898
Dec08 080910 93.20 93.24 93.14 93.18 -0.03 49,035 518,040 +22,443
Mar09 080910 93.45 93.51 93.43 93.46 unch 24,859 225,217 +11,997
Jun09 080910 93.58 93.65 93.57 93.61 +0.01 10,341 145,785 +2,513
Sep09 080910 93.64 93.70 93.64 93.67 +0.01 6,595 88,023 +1,565
Dec09 080910 93.68 93.72 93.65 93.68 +0.01 4,463 60,975 +130
Mar10 080910 93.72 93.72 93.68 93.69 +0.01 1,548 22,950 +430
Jun10 080910 93.71 93.71 93.66 93.68 unch 2,688 16,238 +1,582
Sep10 080910 93.69 93.69 93.64 93.67 unch 197 2,787 -7
Dec10 080910 93.63 93.66 93.62 93.65 +0.01 35 2,139 +26
Total Volume and Open Interest 127,342 1,339,801 +39,817
10-Year Aus T-Bonds(SFE)
Sep08 080910 94.39 94.50 94.35 94.38 -0.02 195,336 548,780 +59,551
Dec08 080910 94.40 94.51 94.38 94.40 -0.02 157,685 190,993 +130,528
Total Volume and Open Interest 353,021 739,773 +190,079
3-Year Aus T-Bonds(SFE)
Sep08 080910 94.44 94.56 94.42 94.47 +0.01 267,395 677,425 +42,976
Dec08 080910 94.56 94.68 94.53 94.58 +0.01 155,721 260,913 +132,968
Total Volume and Open Interest 423,116 938,338 +175,944
Gold(CMX)
Oct08 080910 777.2 783.8 751.5 758.9 -29.2 5,774 28,699 -5
Dec08 080910 780.7 787.7 755.1 762.5 -29.5 208,816 240,820 +5,503
Feb09 080910 783.8 789.6 759.6 766.2 -29.7 2,011 24,669 +1,093
Apr09 080910 772.0 786.0 763.6 769.4 -30.0 718 15,484 +127
Jun09 080910 792.3 797.3 767.2 772.7 -30.2 982 24,301 +359
Aug09 080910 776.2 776.2 776.2 776.2 -30.4 1,229 13,452 +362
Oct09 080910 779.6 779.6 779.6 779.6 -30.7 787 4,035 +452
Dec09 080910 788.3 803.7 778.6 783.3 -31.0 532 13,512 +206
Feb10 080910 787.3 787.3 787.3 787.3 -31.2 0 402 +0
Apr10 080910 791.4 791.4 791.4 791.4 -31.4 0 35 +0
Jun10 080910 795.6 795.6 795.6 795.6 -31.7 180 3,603 -70
Total Volume and Open Interest 221,319 392,592 +8,222
Silver(CMX)
Sep08 080910 1115.0 1130.0 1068.0 1081.7 -82.3 193 521 -77
Dec08 080910 1137.0 1167.0 1070.0 1089.0 -82.5 37,973 75,523 +775
Mar09 080910 1139.0 1175.0 1083.0 1097.8 -83.1 3,054 12,293 +345
May09 080910 1142.5 1168.5 1100.0 1103.1 -83.7 63 5,505 -17
Jul09 080910 1139.0 1180.0 1099.0 1108.4 -84.3 53 6,201 -3
Sep09 080910 1130.0 1130.0 1113.6 1113.6 -84.9 5 1,869 +1
Dec09 080910 1170.0 1191.5 1106.0 1122.0 -85.5 1,620 5,992 -1,205
Total Volume and Open Interest 43,029 116,403 -184
Platinum(NYMEX)
Oct08 080910 1237.0 1239.9 1179.2 1192.0 -70.1 3,442 10,105 -279
Jan09 080910 1237.2 1241.8 1188.6 1199.4 -68.7 391 2,965 +323
Apr09 080910 1214.0 1214.0 1205.0 1209.3 -68.8 0 72 +0
Total Volume and Open Interest 3,833 13,142 +44
Palladium(NYMEX)
Sep08 080910 224.75 230.25 224.75 227.05 -13.95 9 50 -33
Dec08 080910 237.80 237.80 224.30 228.45 -14.55 1,971 13,128 -175
Mar09 080910 233.40 233.40 230.30 230.90 -14.65 40 92 -3
Total Volume and Open Interest 2,020 13,270 -211
Copper(CMX)
Sep08 080910 309.50 314.20 307.20 312.35 +2.85 541 2,469 -264
Dec08 080910 304.50 314.40 304.00 311.40 +2.70 13,108 49,573 +32
Mar09 080910 305.60 314.55 305.20 311.85 +2.40 973 11,953 +13
May09 080910 310.65 312.85 308.70 311.40 +2.10 166 1,289 -16
Jul09 080910 309.45 312.70 308.25 310.90 +2.00 158 896 -46
Total Volume and Open Interest 16,003 76,798 +31
DJIA Index(CBOT)
Sep08 080910 11252 11385 11182 11291 +44 5,118 36,333 +977
Dec08 080910 11255 11360 11197 11284 +46 1,058 3,981 +82
Mar09 080910 11286 11286 11242 11286 +44 0 3 +0
Jun09 080910 11291 11291 11247 11291 +44      
Total Volume and Open Interest 6,176 40,317 +1,059
E-mini DJIA Index(CBOT)
Sep08 080910 11241 11383 11189 11291 +44 280,639 108,233 -1,664
Dec08 080910 11244 11377 11180 11284 +46 5,719 6,869 +1,456
Mar09 080910 11261 11330 11261 11286 +44 3 34 +1
Jun09 080910 11291 11291 11291 11291 +44 0 1 +0
Total Volume and Open Interest 286,361 115,137 -207
S & P 500(CME)
Sep08 080910 1228.10 1244.40 1220.10 1233.30 +6.80 83,844 393,988 -25,143
Dec08 080910 1235.00 1245.00 1223.00 1234.40 +6.70 41,873 176,141 +28,114
Mar09 080910 1238.00 1247.30 1225.80 1236.00 +6.70 533 1,932 +31
Jun09 080910 1238.00 1249.20 1227.70 1238.00 +6.80 125 2,548 +125
Total Volume and Open Interest 126,375 574,631 +3,127
S & P 500 E-Mini(Globex)
Sep08 080910 1228.00 1244.75 1220.25 1233.25 +6.75 3,349,429 2,260,742 -25,614
Dec08 080910 1228.50 1245.50 1221.50 1234.50 +6.75 162,251 318,593 +76,557
Total Volume and Open Interest 3,511,693 2,584,380 +50,940
NASDAQ 100(CME)
Sep08 080910 1733.00 1757.00 1725.50 1737.50 +8.70 5,434 30,199 -214
Dec08 080910 1748.00 1761.00 1736.00 1744.30 +9.50 405 512 +253
Mar09 080910 1751.80 1751.80 1749.50 1751.80 +9.50 0 13 +0
Total Volume and Open Interest 5,839 30,729 +39
NASDAQ 100 E-Mini(Globex)
Sep08 080910 1731.80 1755.80 1726.00 1737.50 +8.70 484,670 346,464 +1,679
Dec08 080910 1737.00 1762.00 1732.00 1744.30 +9.50 6,354 9,996 +2,463
Total Volume and Open Interest 491,024 356,462 +4,142
S & P Midcap 400(CME)
Sep08 080910 769.50 779.00 762.50 776.50 +10.40 863 7,776 +352
Dec08 080910 778.05 778.05 774.65 778.05 +10.40 210 600 +410
Mar09 080910 785.35 785.35 781.95 785.35 +10.40      
Total Volume and Open Interest 1,073 8,376 +762
Russell 2000 E-Mini(Globex)
Sep08 080910 709.70 723.00 705.30 716.80 +7.50 253,664 548,266 -3,690
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 080910 12260 12360 12260 12270 +85 47,973 67,856 -9,058
Dec08 080910 12280 12370 12280 12280 +75 37,835 36,682 +27,289
Total Volume and Open Interest 85,808 104,538 +18,231
Nikkei 225(SGX)
Sep08 080910 12155 12405 12125 12325 -105 138,931 259,069 -5,134
Dec08 080910 12110 12350 12075 12290 -80 54,133 70,680 +39,261
Mar09 080910 12295 12295 12295 12295 -55 0 2 +0
Total Volume and Open Interest 193,064 330,009 +34,127
CAC 40(EURONEXT)
Sep08 080910 4270.0 4338.0 4241.5 4288.0 -13.0 125,928 619,136 +1,968
Oct08 080910 4286.0 4333.0 4267.0 4301.0 -12.5 319 782 +267
Nov08 080910 4289.0 4306.5 4289.0 4306.5 -12.5 5 32 -4
Total Volume and Open Interest 126,377 621,732 +2,294
Hang Seng Index(HKFE)
Sep08 080910 20033 20249 19893 19920 -502 59,385 112,420 -3,923
Oct08 080910 20060 20253 19910 19924 -503 654 839 +22
Total Volume and Open Interest 60,089 114,313 -3,890
DAX(EUREX)
Sep08 080910 6203.0 6263.5 6162.0 6195.5 -39.0 193,858 244,274 -8,347
Dec08 080910 6270.0 6325.0 6230.0 6263.0 -39.5 2,591 20,698 +351
Mar09 080910 6342.5 6400.0 6310.0 6334.0 -40.5 1,928 7,755 +128
Total Volume and Open Interest 198,377 272,727 -7,868
FT-SE 100(EURONEXT)
Sep08 080910 5396.50 5434.50 5330.50 5373.00 -52.00 152,743 519,026 -16,286
Dec08 080910 5420.00 5459.00 5367.50 5403.00 -53.00 2,885 14,915 +1,063
Mar09 080910 5369.00 5404.00 5369.00 5402.50 -53.50 20 4,301 +3
Total Volume and Open Interest 155,648 538,267 -15,220
SPI 200(SFE)
Sep08 080910 5010.0 5038.0 4825.0 4913.0 -97.0 37,917 276,064 -5,294
Dec08 080910 5060.0 5065.0 4891.0 4955.0 -99.0 1,023 4,630 +687
Mar09 080910 4954.0 4954.0 4954.0 4954.0 -98.0 24 1,328 +21
Total Volume and Open Interest 39,110 283,717 -4,532
GSCI(CME)
Sep08 080910 643.25 647.00 633.00 640.50 +1.80 3,049 10,076 -2,378
Oct08 080910 647.00 650.00 636.00 643.60 +1.10 2,732 5,434 +2,585
Nov08 080910 647.50 654.00 640.00 647.50 unch      
Total Volume and Open Interest 5,781 15,510 +207
Reuters CCI(ICE)
Nov08 080910 480.00 480.60 474.00 474.50 -4.50 9 1,001 -2
Jan09 080910 481.95 482.40 481.50 481.50 -5.00 0 404 +0
Feb09 080910 481.50 481.50 481.50 481.50 -5.00 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

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!!!