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 12, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep08 080912 1235.00 1490.00 1235.00 1490.00 +274.00 1,503 493 -554
Nov08 080912 1179.25 1222.50 1178.00 1202.00 +26.00 83,281 223,834 -4,081
Jan09 080912 1195.00 1236.25 1195.00 1218.00 +25.75 20,375 59,542 -146
Mar09 080912 1206.50 1250.25 1206.50 1232.50 +26.00 3,119 20,708 +482
May09 080912 1215.00 1254.00 1215.00 1240.00 +27.00 2,090 13,785 -161
Jul09 080912 1220.00 1262.75 1220.00 1247.50 +27.50 3,008 16,044 +252
Aug09 080912 1242.00 1242.00 1216.00 1242.00 +26.00 11 243 +10
Sep09 080912 1219.00 1223.00 1196.00 1223.00 +27.00 56 315 +30
Nov09 080912 1164.00 1200.00 1163.75 1187.00 +25.00 3,042 30,327 +555
Jan10 080912 1182.75 1199.00 1169.00 1194.00 +25.00 0 4 +0
Mar10 080912 1199.00 1199.00 1173.00 1199.00 +26.00 0 4 +0
May10 080912 1197.00 1197.00 1171.00 1197.00 +26.00      
Jul10 080912 1202.00 1202.00 1177.00 1202.00 +25.00 0 9 +0
Total Volume and Open Interest 116,502 371,678 -3,616
Soybean Meal(CBOT)
Sep08 080912 351.00 361.50 350.40 359.00 +9.00 1,687 888 -935
Oct08 080912 332.50 343.50 331.50 336.30 +4.80 16,001 35,576 -515
Dec08 080912 330.00 342.20 329.50 334.50 +4.30 24,233 76,993 +257
Jan09 080912 334.80 343.10 332.30 336.60 +4.40 1,137 11,796 -46
Mar09 080912 338.40 346.20 336.00 341.00 +5.00 982 13,524 +121
May09 080912 341.00 349.10 341.00 343.50 +5.40 976 8,230 +188
Jul09 080912 343.00 351.80 343.00 345.70 +5.70 1,438 8,575 +391
Aug09 080912 349.80 350.20 339.50 343.70 +5.10 378 2,196 +260
Sep09 080912 346.80 346.80 335.70 335.70 +4.70 75 1,699 +50
Oct09 080912 322.00 324.20 316.60 321.00 +4.40 56 1,152 +22
Total Volume and Open Interest 47,242 167,305 -111
Soybean Oil(CBOT)
Sep08 080912 47.80 48.00 47.15 47.15 +0.15 901 798 -73
Oct08 080912 47.13 48.69 47.13 47.51 +0.39 10,219 31,977 +79
Dec08 080912 47.90 49.20 47.58 47.99 +0.37 33,041 135,070 -2,439
Jan09 080912 48.26 49.45 48.15 48.50 +0.37 3,314 22,036 +347
Mar09 080912 49.25 50.15 48.72 49.08 +0.36 2,677 20,614 +451
May09 080912 49.25 50.40 49.20 49.49 +0.36 1,618 11,785 +169
Jul09 080912 50.00 50.75 49.50 49.84 +0.36 1,230 15,952 +220
Aug09 080912 50.98 50.98 50.00 50.03 +0.36 165 1,757 +94
Sep09 080912 51.10 51.10 49.95 50.11 +0.32 278 1,542 +189
Oct09 080912 51.00 51.04 49.74 50.06 +0.27 163 1,542 +115
Total Volume and Open Interest 54,283 261,237 -808
Canola(WCE)
Nov08 080912 504.0 517.4 502.0 508.1 +3.2 4,638 52,430 -888
Jan09 080912 525.0 527.8 517.6 519.6 +4.0 6,660 23,777 +3,779
Mar09 080912 536.0 536.1 526.1 529.5 +3.7 52 3,488 -9
May09 080912 545.7 545.7 535.7 539.1 +3.9 64 2,329 +50
Jul09 080912 541.6 555.0 541.6 545.8 +2.8 166 2,219 +97
Total Volume and Open Interest 11,841 88,322 +3,138
Corn(CBOT)
Sep08 080912 522.00 551.50 522.00 547.50 +25.25 2,360 1,106 -681
Dec08 080912 533.50 563.25 531.75 563.25 +30.00 80,681 565,506 -5,612
Mar09 080912 552.50 582.25 551.00 582.00 +29.75 15,840 194,360 +1,355
May09 080912 565.50 594.50 564.00 594.50 +30.00 7,718 40,997 +1,559
Jul09 080912 574.50 604.50 573.25 604.50 +30.00 9,354 92,374 +1,608
Sep09 080912 579.00 605.00 577.50 598.00 +21.00 1,296 17,677 +97
Dec09 080912 579.00 604.25 577.75 598.50 +19.50 6,235 103,303 +335
Mar10 080912 590.00 610.00 590.00 609.50 +18.00 55 5,431 -7
May10 080912 615.75 619.75 596.00 614.50 +18.50 3 276 -3
Jul10 080912 610.00 618.50 609.00 618.50 +18.50 21 1,797 -14
Total Volume and Open Interest 123,659 1,050,915 -1,349
Wheat(CBOT)
Sep08 080912 715.75 725.00 699.00 703.75 -3.50 444 301 -22
Dec08 080912 728.25 743.75 715.00 719.25 -7.00 38,388 177,659 -3,179
Mar09 080912 750.00 765.50 738.00 741.75 -7.00 11,550 49,558 +2,194
May09 080912 767.00 778.25 752.00 755.25 -7.00 694 6,041 +79
Jul09 080912 774.75 790.00 760.00 763.50 -10.25 2,064 37,872 +23
Sep09 080912 792.00 806.75 776.00 779.50 -10.75 345 1,578 +107
Total Volume and Open Interest 54,601 293,830 -871
Wheat(KCBT)
Sep08 080912 758.00 758.50 738.00 741.50 -4.75 38 40 -31
Dec08 080912 764.50 778.00 755.75 759.50 -4.75 6,645 55,486 -469
Mar09 080912 784.00 797.75 776.50 780.00 -4.75 2,296 13,717 +39
May09 080912 799.25 810.25 788.50 791.50 -4.75 800 2,941 +117
Jul09 080912 796.50 806.00 785.00 786.50 -5.75 710 14,234 +52
Sep09 080912 802.75 811.50 792.00 793.50 -6.25 98 1,194 +35
Total Volume and Open Interest 10,742 90,982 -224
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080912 791.25 803.25 783.50 787.75 -3.25 2,802 20,710 +31
Mar09 080912 806.25 820.00 799.50 805.50 -1.50 1,345 9,923 +67
May09 080912 824.75 828.00 806.00 808.50 -6.50 369 3,012 +116
Jul09 080912 828.50 828.50 809.25 814.00 -6.00 30 938 -19
Total Volume and Open Interest 4,758 38,554 +153
Oats(CBOT)
Sep08 080912 317.00 317.00 317.00 317.00 unch      
Dec08 080912 334.25 343.50 323.00 334.50 +4.50 559 10,161 -82
Mar09 080912 353.50 354.25 344.75 352.00 +4.50 56 2,280 +17
May09 080912 364.00 364.00 359.50 364.00 +4.50 14 1,062 +10
Total Volume and Open Interest 651 14,591 -34
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080912 19.42 19.72 19.04 19.08 -0.41 606 7,486 +64
Jan09 080912 19.83 19.95 19.33 19.37 -0.42 194 1,071 +91
Mar09 080912 20.20 20.20 19.66 19.66 -0.42 15 563 +1
Total Volume and Open Interest 991 9,932 +25
Live Cattle(CME)
Oct08 080912 102.150 102.980 102.000 102.150 +0.100 26,761 88,865 -8,201
Dec08 080912 103.300 104.135 103.150 103.785 +0.535 23,713 94,675 +3,621
Feb09 080912 104.750 105.700 104.550 105.550 +0.800 6,237 49,353 +2,004
Apr09 080912 105.230 106.000 105.150 105.980 +0.695 2,605 24,201 +626
Jun09 080912 101.980 102.635 101.500 101.830 +0.730 406 8,759 -129
Aug09 080912 103.450 103.885 103.450 103.850 +0.550 33 1,968 +23
Total Volume and Open Interest 59,765 269,451 -2,047
Feeder Cattle(CME)
Sep08 080912 110.200 110.200 108.700 109.900 +0.250 646 3,169 -128
Oct08 080912 108.500 109.400 107.500 108.930 +0.350 3,240 9,404 -892
Nov08 080912 108.300 109.400 107.350 108.785 +0.205 2,478 9,127 +771
Jan09 080912 108.300 108.500 107.000 108.080 +0.080 253 3,814 +1
Mar09 080912 107.900 108.650 107.500 108.200 -0.085 9 734 -1
Apr09 080912 108.200 108.650 107.700 108.200 unch 4 402 +3
May09 080912 108.900 109.400 108.500 109.000 unch 28 520 +15
Total Volume and Open Interest 6,658 27,171 -231
Lean Hogs(CME)
Oct08 080912 68.750 68.850 66.000 66.100 -2.525 23,217 47,033 -3,067
Dec08 080912 67.000 67.200 64.600 65.300 -1.675 20,928 86,569 +2,773
Feb09 080912 73.750 74.885 72.535 73.285 -0.465 8,256 35,410 -584
Apr09 080912 80.400 81.100 79.200 80.600 +0.300 3,495 25,258 +1,113
May09 080912 85.500 85.800 84.000 85.385 +0.285 39 1,010 -11
Jun09 080912 88.050 88.800 86.900 88.600 +0.900 1,219 16,498 +589
Jul09 080912 87.300 87.700 86.250 87.180 +0.230 68 1,447 +3
Aug09 080912 84.200 84.250 83.500 83.500 -0.100 32 1,118 +31
Total Volume and Open Interest 57,271 214,800 +519
Class III Milk(CME)
Sep08 080912 16.18 16.23 16.16 16.17 +0.01 20 5,530 +6
Oct08 080912 16.90 16.93 16.66 16.90 +0.02 144 4,778 +13
Nov08 080912 16.70 16.75 16.50 16.56 -0.14 82 4,208 +21
Dec08 080912 16.65 16.68 16.47 16.52 -0.15 64 4,516 +15
Jan09 080912 16.30 16.38 16.21 16.27 -0.03 43 2,431 +17
Total Volume and Open Interest 688 36,556 +249
Cocoa(ICE)
Sep08 080912 2550 2550 2550 2550 unch 7 0 -1
Dec08 080912 2560 2585 2535 2560 +20 6,197 73,352 -441
Mar09 080912 2564 2583 2550 2561 +19 1,379 28,531 +75
May09 080912 2563 2572 2561 2561 +18 305 9,977 +137
Jul09 080912 2556 2573 2556 2560 +16 422 4,936 +336
Sep09 080912 2568 2568 2568 2568 +17 65 2,975 +41
Dec09 080912 2575 2575 2575 2575 +20 37 6,791 +5
Total Volume and Open Interest 8,425 130,695 +157
Coffee "C"(ICE)
Sep08 080912 134.80 135.10 134.75 135.10 +0.75 35 38 -14
Dec08 080912 138.50 140.20 138.25 139.20 +0.75 12,450 91,642 -1,006
Mar09 080912 142.35 143.70 142.20 143.10 +0.75 2,273 20,599 +601
May09 080912 145.75 145.85 144.75 145.65 +0.75 136 5,813 +14
Jul09 080912 147.95 147.95 147.95 147.95 +0.70 51 2,251 +16
Sep09 080912 150.35 150.55 150.20 150.20 +0.65 83 1,479 +0
Total Volume and Open Interest 15,206 125,166 -204
Orange Juice(ICE)
Nov08 080912 95.85 96.20 95.00 95.60 -0.45 723 19,470 -194
Jan09 080912 99.80 100.00 99.30 99.45 -0.40 131 3,615 +36
Mar09 080912 103.60 103.90 103.15 103.25 -0.40 163 4,445 +138
May09 080912 107.25 107.45 107.10 107.20 -0.10 17 1,091 +15
Jul09 080912 111.00 111.00 110.85 110.85 -0.10 73 221 +72
Sep09 080912 114.60 114.60 114.60 114.60 -0.60 0 8 +0
Total Volume and Open Interest 1,107 28,854 +67
Sugar #11(ICE)
Oct08 080912 11.94 12.53 11.94 12.36 +0.42 63,588 174,286 -21,330
Mar09 080912 13.61 14.18 13.61 14.06 +0.45 63,601 306,518 +23,743
May09 080912 13.93 14.47 13.93 14.35 +0.41 11,460 93,467 +1,361
Jul09 080912 14.04 14.58 14.04 14.47 +0.40 5,558 90,787 +1,886
Oct09 080912 14.54 14.89 14.44 14.81 +0.43 2,951 67,173 +721
Total Volume and Open Interest 149,875 813,843 +6,438
London Cocoa(LCE)
Sep08 080912 1485 1490 1458 1460 -25 2,039 11,079 -1,805
Dec08 080912 1508 1511 1479 1482 -23 5,049 90,215 +903
Mar09 080912 1516 1516 1487 1488 -22 1,318 47,507 -54
May09 080912 1505 1507 1487 1487 -18 321 22,415 +45
Jul09 080912 1493 1493 1489 1489 -16 20 6,765 -15
Sep09 080912 1510 1510 1493 1493 -17 234 5,767 +95
Dec09 080912 1500 1500 1498 1498 -12 0 2,093 +0
Total Volume and Open Interest 5,409 193,890 +0
London Sugar(LCE)
Dec08 080912 376.70 387.50 375.50 386.00 +9.80 3,356 24,480 +398
Mar09 080912 389.70 400.50 388.80 399.80 +10.00 1,261 20,182 +598
May09 080912 394.40 404.70 394.40 403.80 +8.30 518 5,765 +352
Aug09 080912 397.40 406.30 397.10 406.00 +7.40 133 5,402 +58
Oct09 080912 411.50 411.50 411.50 411.50 +7.40 15 3,016 +13
Total Volume and Open Interest 8,398 64,538 +748
Cotton(ICE)
Oct08 080912 62.00 63.30 61.90 62.17 +0.63 57 4,065 -12
Dec08 080912 64.09 65.85 64.09 64.52 +0.66 10,741 144,899 -1,601
Mar09 080912 69.53 70.35 68.80 69.34 +0.52 1,895 41,862 +391
May09 080912 71.45 72.20 70.85 71.28 +0.37 270 6,575 +120
Jul09 080912 73.70 74.40 73.15 73.48 +0.20 224 9,747 +126
Oct09 080912 76.42 76.42 76.42 76.42 +0.14 6 114 -2
Total Volume and Open Interest 13,799 217,963 -942
Lumber(CME)
Sep08 080912 246.1 247.9 242.6 242.6 -3.9 257 260 -162
Nov08 080912 228.5 229.2 227.1 227.1 +0.6 745 8,641 -10
Jan09 080912 246.8 248.1 245.9 246.4 -0.4 251 2,475 +74
Mar09 080912 256.2 263.7 256.2 261.6 +4.1 28 663 -3
Total Volume and Open Interest 1,287 12,166 -101
Crude Oil(NYM)
Oct08 080912 101.15 102.89 99.99 101.18 +0.31 311,505 182,319 -23,275
Nov08 080912 101.20 102.89 100.08 101.25 +0.32 131,208 229,337 +27,459
Dec08 080912 101.67 103.17 100.45 101.62 +0.37 66,185 183,963 +2,745
Jan09 080912 101.30 103.48 100.84 102.01 +0.43 18,620 45,069 +1,511
Feb09 080912 101.62 103.51 101.31 102.39 +0.45 8,898 19,446 +1,154
Mar09 080912 102.88 103.78 102.09 102.75 +0.45 5,423 25,494 +893
Apr09 080912 102.99 103.08 102.99 103.08 +0.45 3,424 20,303 +557
May09 080912 103.36 103.36 103.36 103.36 +0.44 1,129 16,301 +52
Jun09 080912 102.75 103.63 102.75 103.63 +0.43 9,085 60,446 -1,402
Jul09 080912 103.89 103.89 103.89 103.89 +0.42 174 18,725 +47
Aug09 080912 104.16 104.16 104.16 104.16 +0.45 15 10,192 +1
Sep09 080912 104.68 104.68 104.41 104.41 +0.49 823 13,453 +201
Oct09 080912 104.85 104.85 104.64 104.64 +0.54 267 7,488 -121
Nov09 080912 104.85 104.85 104.85 104.85 +0.59 136 4,739 +46
Dec09 080912 105.58 105.90 103.70 105.02 +0.63 13,039 113,143 -2,736
Jan10 080912 105.15 105.15 105.15 105.15 +0.67 140 11,315 +40
Total Volume and Open Interest 578,002 1,216,709 +7,719
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080912 101.275 102.900 100.025 101.175 +0.300 21,076 10,216 +36
Nov08 080912 101.550 102.900 100.050 101.250 +0.325 1,330 1,577 +124
Dec08 080912 101.650 103.000 100.525 101.625 +0.375 438 1,503 -37
Jan09 080912 102.500 102.500 101.825 102.000 +0.425 0 487 +0
Feb09 080912 102.400 102.400 102.400 102.400 +0.450 0 3 +0
Mar09 080912 102.750 102.750 102.750 102.750 +0.450 0 2 +0
Apr09 080912 103.075 103.075 103.075 103.075 +0.450      
May09 080912 103.350 103.350 103.350 103.350 +0.425      
Jun09 080912 103.625 103.625 103.625 103.625 +0.425 0 1 +0
Total Volume and Open Interest 22,844 13,880 +123
Heating Oil(NYM)
Oct08 080912 293.38 297.74 291.54 293.91 +2.36 41,055 42,239 -3,173
Nov08 080912 294.05 298.73 292.44 295.11 +2.21 21,820 37,088 +3,376
Dec08 080912 296.00 300.21 293.99 296.61 +2.11 12,115 24,891 +918
Jan09 080912 299.17 302.18 296.08 298.76 +1.91 4,658 21,130 -304
Feb09 080912 302.00 303.15 297.65 299.96 +1.76 1,903 7,778 -139
Mar09 080912 300.10 302.38 297.61 299.31 +1.36 1,046 8,971 -59
Apr09 080912 297.70 299.74 295.28 297.11 +1.01 437 4,946 +107
May09 080912 297.56 297.56 293.26 295.01 +0.66 442 3,757 +108
Jun09 080912 294.17 294.17 293.66 293.66 +0.41 878 23,728 -128
Jul09 080912 295.53 295.53 292.41 294.16 +0.31 146 2,868 -6
Aug09 080912 296.90 298.64 294.86 295.51 +0.26 70 1,802 -5
Sep09 080912 298.75 298.75 297.32 297.51 +0.26 8 1,871 +3
Total Volume and Open Interest 85,455 214,254 +860
Gasoline(NYMEX)
Oct08 080912 275.50 287.93 273.30 276.96 +2.08 56,171 53,348 -4,708
Nov08 080912 261.10 267.71 257.40 260.51 +1.63 33,937 52,189 +5,870
Dec08 080912 254.88 258.73 250.87 253.81 +1.48 15,989 32,816 -1,182
Jan09 080912 254.47 257.90 251.92 254.26 +1.58 4,420 16,423 -27
Feb09 080912 258.80 258.80 254.40 255.86 +1.48 1,697 8,596 -18
Mar09 080912 257.84 258.41 257.84 258.41 +1.38 1,543 4,558 +154
Apr09 080912 274.21 274.21 274.21 274.21 +1.23 1,344 9,423 +358
May09 080912 274.00 275.21 272.75 275.21 +1.23 148 4,572 -25
Jun09 080912 275.21 275.21 275.21 275.21 +1.23 3 5,402 +0
Jul09 080912 274.31 274.31 274.31 274.31 +1.23 3 902 +1
Total Volume and Open Interest 115,522 203,912 +629
e-miNY RBOB Gasoline(NYM)
Oct08 080912 276.96 276.96 276.96 276.96 +2.08      
Nov08 080912 260.51 260.51 260.51 260.51 +1.63      
Dec08 080912 253.81 253.81 253.81 253.81 +1.48      
Jan09 080912 254.26 254.26 254.26 254.26 +1.58      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080912 7.252 7.670 7.120 7.366 +0.118 83,224 115,956 -5,620
Nov08 080912 7.570 7.917 7.427 7.641 +0.101 28,430 99,839 +3,818
Dec08 080912 7.950 8.234 7.905 8.013 +0.083 14,104 63,223 +668
Jan09 080912 8.174 8.450 8.090 8.253 +0.088 11,151 84,126 -208
Feb09 080912 8.150 8.456 8.150 8.296 +0.088 2,239 27,282 -44
Mar09 080912 8.136 8.356 8.050 8.171 +0.078 8,331 70,665 +352
Apr09 080912 7.920 8.110 7.900 7.971 +0.048 7,876 60,571 -2,323
May09 080912 7.981 8.130 7.929 7.998 +0.048 759 48,174 -16
Jun09 080912 8.082 8.228 8.037 8.101 +0.046 423 18,509 +87
Jul09 080912 8.182 8.335 8.144 8.211 +0.038 242 17,724 +38
Aug09 080912 8.280 8.396 8.262 8.296 +0.038 185 18,251 +76
Sep09 080912 8.310 8.427 8.280 8.331 +0.038 546 15,948 +33
Oct09 080912 8.378 8.521 8.378 8.411 +0.038 1,074 30,521 +366
Nov09 080912 8.711 8.801 8.709 8.731 +0.038 136 16,324 +18
Dec09 080912 9.087 9.171 9.070 9.081 +0.038 129 25,977 -49
Jan10 080912 9.295 9.370 9.295 9.311 +0.033 362 16,453 -21
Total Volume and Open Interest 159,889 929,498 -2,646
Brent Crude Oil(ICE)
Oct08 080912 98.01 99.44 96.33 97.58 -0.06 90,887 40,698 -9,828
Nov08 080912 99.70 101.12 98.12 99.38 +0.06 103,409 100,258 -16,694
Dec08 080912 100.88 102.37 99.60 100.85 +0.27 63,777 93,348 +1,349
Jan09 080912 102.50 103.41 101.00 102.07 +0.39 18,043 37,842 -1,126
Feb09 080912 103.48 103.78 102.01 103.01 +0.48 5,174 22,160 +806
Mar09 080912 104.23 104.23 102.71 103.70 +0.53 3,709 19,235 -855
Apr09 080912 104.71 104.71 103.26 104.23 +0.54 3,720 17,887 +524
May09 080912 105.09 105.09 103.66 104.61 +0.52 2,391 15,215 +445
Jun09 080912 105.70 105.70 104.00 104.96 +0.50 3,416 30,940 -116
Jul09 080912 105.32 105.32 105.32 105.32 +0.45 541 9,007 +198
Aug09 080912 105.64 105.64 105.64 105.64 +0.46 80 4,464 -30
Sep09 080912 105.86 105.86 105.86 105.86 +0.44 177 6,146 -55
Oct09 080912 106.01 106.01 106.01 106.01 +0.40 205 3,355 +0
Nov09 080912 106.16 106.16 106.16 106.16 +0.48 242 5,378 +93
Total Volume and Open Interest 304,338 524,581 -24,747
Gas Oil(ICE)
Oct08 080912 932.00 945.50 928.25 939.75 +11.00 56,871 81,239 +3,804
Nov08 080912 933.50 945.25 927.00 938.50 +7.00 29,610 41,495 -347
Dec08 080912 939.50 948.25 930.25 940.75 +4.75 14,915 49,684 +225
Jan09 080912 945.00 951.50 935.25 945.00 +3.25 11,914 35,105 -866
Feb09 080912 949.50 954.50 938.75 948.50 +2.50 4,988 12,268 +250
Mar09 080912 949.75 957.25 947.75 951.50 +2.25 2,110 11,637 -611
Apr09 080912 950.00 954.50 949.75 952.25 +2.50 712 7,769 -13
May09 080912 950.50 956.00 950.00 952.50 +2.25 633 9,845 +187
Jun09 080912 951.25 956.75 943.75 952.25 +1.50 2,575 27,434 -396
Jul09 080912 956.75 962.25 949.75 958.25 +0.75 466 3,358 -21
Total Volume and Open Interest 171,658 333,260 -9,568
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080912 2.190 2.200 2.173 2.198 +0.033 9 268 +4
Nov08 080912 2.219 2.219 2.195 2.199 +0.056 5 273 +19
Dec08 080912 2.200 2.200 2.195 2.197 +0.052 1 198 +22
Jan09 080912 2.200 2.200 2.190 2.197 +0.052 1 192 +6
Feb09 080912 2.170 2.240 2.160 2.177 +0.022 1 137 +1
Mar09 080912 2.170 2.170 2.160 2.167 +0.022 4 163 +4
Apr09 080912 2.160 2.160 2.160 2.160 +0.017 3 185 +3
Total Volume and Open Interest 47 2,365 +98
WTI Crude Oil(ICE)
Oct08 080912 101.30 102.88 100.03 101.18 +0.31 82,102 60,184 -6,908
Nov08 080912 101.42 102.86 100.08 101.25 +0.32 51,661 73,004 +7,279
Dec08 080912 101.71 103.15 100.44 101.62 +0.37 21,569 101,880 +219
Jan09 080912 102.25 103.32 100.92 102.01 +0.43 6,296 21,390 -644
Feb09 080912 103.09 103.41 101.38 102.39 +0.45 1,814 9,694 -188
Mar09 080912 102.40 102.75 101.71 102.75 +0.45 1,129 8,889 -279
Apr09 080912 103.08 103.08 103.08 103.08 +0.45 395 8,848 +84
May09 080912 103.36 103.36 103.36 103.36 +0.44 123 5,630 +20
Jun09 080912 104.45 104.45 102.50 103.63 +0.43 5,039 28,182 +2,699
Jul09 080912 103.89 103.89 103.89 103.89 +0.42 0 2,528 +0
Aug09 080912 104.16 104.16 104.16 104.16 +0.45 0 1,931 +0
Sep09 080912 104.41 104.41 104.41 104.41 +0.49 0 5,586 +0
Oct09 080912 104.64 104.64 104.64 104.64 +0.54 0 1,318 +0
Nov09 080912 104.85 104.85 104.85 104.85 +0.59 0 4,528 +0
Dec09 080912 104.75 105.50 103.83 105.02 +0.63 4,818 69,391 -1,211
Jan10 080912 105.15 105.15 105.15 105.15 +0.67 0 5,208 +0
Total Volume and Open Interest 178,893 525,009 -3
US Dollar Index(ICE)
Sep08 080912 79.860 80.055 78.950 78.975 -1.175 6,803 39,704 -4,061
Dec08 080912 80.465 80.595 79.440 79.495 -1.185 10,942 48,923 +768
Mar09 080912 80.860 80.860 79.905 79.905 -1.200 23 2,048 +0
Total Volume and Open Interest 17,768 90,728 -3,293
Australian Dollar(CME)
Sep08 080912 80.66 82.40 80.05 82.18 +2.20 52,222 57,836 -9,923
Dec08 080912 79.79 81.63 79.20 81.28 +2.16 59,480 45,880 +16,908
Mar09 080912 80.20 80.56 78.40 80.56 +2.16 4 738 +0
Total Volume and Open Interest 111,707 104,476 +6,985
British Pound(CME)
Sep08 080912 175.87 179.57 175.40 179.36 +4.13 91,664 60,213 -9,705
Dec08 080912 174.69 178.40 174.25 178.16 +4.10 73,420 87,862 +30,572
Mar09 080912 175.50 177.09 172.99 177.09 +4.10 3 1,139 +1
Total Volume and Open Interest 165,088 150,218 +20,868
Canadian Dollar(CME)
Sep08 080912 93.09 94.44 92.90 94.29 +1.54 60,370 66,878 -12,872
Dec08 080912 92.90 94.30 92.76 94.14 +1.56 54,925 85,714 +23,926
Mar09 080912 93.05 94.13 92.49 94.05 +1.56 96 1,730 +73
Jun09 080912 93.90 94.07 92.41 93.97 +1.56 20 1,492 +0
Total Volume and Open Interest 115,432 159,433 +11,132
Japanese Yen(CME)
Sep08 080912 93.31 93.70 92.60 92.74 -0.99 116,974 93,373 -10,394
Dec08 080912 93.75 94.18 93.06 93.21 -0.99 111,850 105,666 +32,865
Mar09 080912 94.55 94.70 93.60 93.71 -0.99 1 900 +0
Total Volume and Open Interest 228,825 203,346 +22,471
Swiss Franc(CME)
Sep08 080912 87.89 88.55 87.72 88.35 +0.57 52,492 45,133 -5,528
Dec08 080912 87.97 88.66 87.79 88.41 +0.56 40,232 35,830 +12,858
Mar09 080912 88.15 88.50 87.94 88.50 +0.56 0 302 +0
Total Volume and Open Interest 92,724 81,561 +7,330
EuroFX(CME)
Sep08 080912 140.19 142.36 139.72 142.14 +2.67 237,325 86,615 -15,500
Dec08 080912 139.41 141.60 139.03 141.42 +2.65 174,782 120,001 +35,781
Mar09 080912 139.50 140.76 139.30 140.76 +2.65 34 677 +26
Total Volume and Open Interest 412,147 207,780 +20,310
Mexican Peso(CME)
Sep08 080912 943.0 946.8 939.5 944.8 +5.2 20,106 40,114 -6,010
Oct08 080912 939.5 939.5 934.2 939.5 +5.2      
Total Volume and Open Interest 49,549 87,994 -26
Brazilian Real(CME)
Oct08 080912 559.10 559.10 547.70 559.10 +11.40 0 2 +0
Nov08 080912 556.30 556.30 544.90 556.30 +11.40      
Dec08 080912 540.00 551.20 540.00 551.20 +11.40 1,491 3,205 +1,460
Jan09 080912 546.10 546.10 534.70 546.10 +11.40      
Total Volume and Open Interest 1,491 3,754 +1,460
30-Year T-Bonds(CBOT)
Sep08 080912 120~170 120~280 119~150 119~150 -1~120 14,745 31,527 -7,036
Dec08 080912 119~260 120~100 118~170 118~190 -1~130 375,042 879,833 +13,237
Mar09 080912 118~220 119~030 117~230 117~230 -1~120 20 1,202 +13
Total Volume and Open Interest 389,808 912,583 +6,213
10-Year T-Notes(CBOT)
Sep08 080912 117~110 117~235 116~260 116~310 -0~215 16,572 43,374 -12,214
Dec08 080912 116~150 116~280 115~250 115~315 -0~225 1,260,986 1,679,417 +15,894
Mar09 080912 114~285 115~190 114~285 114~285 -0~225 1 4 +0
Total Volume and Open Interest 1,277,559 1,722,795 +3,680
5-Year T-Notes(CBOT)
Sep08 080912 113~000 113~000 113~000 113~000 -0~036 11,110 0 +0
Dec08 080912 112~108 112~108 112~064 112~064 -0~040 837,799 0 +0
Mar09 080912 111~112 112~024 111~112 111~112 -0~040      
Total Volume and Open Interest 929,454 1,505,371 +14,948
2 Year T-Notes(CBOT)
Sep08 080912 106~087 106~100 106~073 106~081 -0~012 19,609 44,586 -4,006
Dec08 080912 106~054 106~078 106~040 106~051 -0~013 347,083 779,280 +3,957
Mar09 080912 106~051 106~064 106~051 106~051 -0~013      
Total Volume and Open Interest 366,692 823,866 -49
Eurodollars(CME)
Sep08 080912 97.190 97.190 97.180 97.185 -0.005 217,628 1,329,969 -18,059
Dec08 080912 97.100 97.145 97.055 97.065 -0.045 396,126 1,650,165 +23,147
Mar09 080912 97.225 97.300 97.175 97.185 -0.065 423,604 1,517,019 +25,940
Jun09 080912 97.140 97.225 97.065 97.090 -0.075 424,433 1,224,843 +22,084
Sep09 080912 96.970 97.065 96.905 96.935 -0.065 450,359 992,442 +3,278
Dec09 080912 96.715 96.805 96.655 96.680 -0.070 414,728 864,782 +9,867
Mar10 080912 96.555 96.650 96.490 96.515 -0.075 255,183 554,936 -5,446
Jun10 080912 96.355 96.425 96.265 96.290 -0.085 199,726 288,507 -1,596
Sep10 080912 96.185 96.235 96.075 96.105 -0.095 82,383 245,840 -2,047
Dec10 080912 95.995 96.060 95.905 95.935 -0.100 46,910 208,609 -470
Mar11 080912 95.900 95.975 95.815 95.845 -0.105 36,292 163,257 -654
Jun11 080912 95.815 95.885 95.725 95.760 -0.105 30,934 154,335 +1,148
Sep11 080912 95.750 95.820 95.680 95.695 -0.105 9,967 130,545 +503
Dec11 080912 95.695 95.745 95.605 95.625 -0.110 9,125 109,459 +106
Mar12 080912 95.685 95.710 95.570 95.585 -0.115 9,083 108,337 +106
Jun12 080912 95.600 95.655 95.510 95.525 -0.120 6,022 77,573 -784
Sep12 080912 95.525 95.605 95.470 95.475 -0.125 3,578 57,622 +45
Dec12 080912 95.485 95.560 95.385 95.415 -0.130 3,351 68,925 -1,397
Total Volume and Open Interest 2,977,822 9,936,187 +0
30 Day Federal Funds(CBOT)
Sep08 080912 98.005 98.025 98.005 98.018 unch 11,447 72,653 -1,235
Oct08 080912 98.015 98.050 98.015 98.030 +0.005 45,087 137,337 +17,648
Nov08 080912 98.045 98.085 98.040 98.065 +0.005 51,954 145,128 -3,196
Dec08 080912 98.060 98.110 98.060 98.085 +0.005 30,913 86,827 +2,103
Jan09 080912 98.060 98.095 98.040 98.075 +0.005 20,734 49,651 +3,110
Feb09 080912 98.050 98.090 98.035 98.070 +0.010 18,277 58,884 +5,884
Total Volume and Open Interest 186,867 598,484 +25,175
30 Day Fed Funds(e-CBOT)
Sep08 080912 98.005 98.025 98.005 98.018 +0.010 11,429 72,653 -1,235
Oct08 080912 98.015 98.050 98.015 98.030 +0.015 44,420 137,422 +17,648
Nov08 080912 98.045 98.085 98.040 98.065 +0.020 51,394 146,170 -2,116
Dec08 080912 98.060 98.110 98.060 98.085 +0.025 28,278 86,913 +2,248
Jan09 080912 98.060 98.095 98.040 98.075 +0.025 20,709 49,651 +3,110
Feb09 080912 98.050 98.090 98.035 98.070 +0.035 18,267 58,868 +5,883
Total Volume and Open Interest 182,952 592,727 +27,663
3-Mth Euro-Yen(CME)
Sep08 080912 99.155 99.155 99.155 99.155 unch 30 7,227 +71
Dec08 080912 99.165 99.165 99.165 99.165 -0.005 40 3,048 +0
Mar09 080912 99.205 99.205 99.205 99.205 unch 0 2,646 +0
Jun09 080912 99.175 99.175 99.175 99.175 -0.025 0 486 +0
Sep09 080912 99.120 99.120 99.120 99.120 -0.025 0 510 +0
Dec09 080912 99.050 99.050 99.050 99.050 -0.025 0 1 +0
Mar10 080912 98.940 98.940 98.940 98.940 -0.025      
Jun10 080912 98.890 98.890 98.890 98.890 -0.025      
Sep10 080912 98.845 98.845 98.845 98.845 unch      
Dec10 080912 98.940 98.940 98.940 98.940 unch      
Total Volume and Open Interest 70 13,918 +71
3-Mth Euro-Yen(SGX)
Dec08 080912 99.16 99.16 99.15 99.16 -0.01 2,592 19,050 +535
Mar09 080912 99.18 99.21 99.18 99.21 unch 233 11,025 +174
Jun09 080912 99.18 99.18 99.17 99.18 unch 300 5,514 -46
Sep09 080912 99.12 99.12 99.11 99.12 unch 124 1,989 +84
Dec09 080912 99.05 99.05 99.05 99.05 unch 0 525 +0
Mar10 080912 98.94 98.94 98.94 98.94 unch 0 450 +0
Jun10 080912 98.89 98.89 98.89 98.89 unch 0 500 +0
Sep10 080912 98.85 98.85 98.85 98.85 unch 0 252 +0
Total Volume and Open Interest 5,301 65,597 +471
Japanese Gov't Bonds(SGX)
Dec08 080912 137.26 137.54 137.20 137.24 -0.19 1,842 16,953 +131
Mar09 080912 137.24 137.24 137.24 137.24 -0.19      
Jun09 080912 137.24 137.24 137.24 137.24 -0.19      
Total Volume and Open Interest 1,842 16,953 +131
Euro-Bund(EUREX)
Dec08 080912 114.49 114.71 113.70 113.95 -0.84 1,001,349 1,206,138 +73,126
Mar09 080912 115.04 115.11 114.31 114.48 -0.81 330 15 +2
Jun09 080912 114.87 114.87 114.87 114.87 -0.84      
Total Volume and Open Interest 1,001,679 1,206,153 +73,128
Euro-Bobl(EUREX)
Dec08 080912 109.08 109.17 108.55 108.77 -0.43 658,313 986,031 +51,336
Mar09 080912 109.07 109.07 109.07 109.07 -0.43 456 0 +0
Jun09 080912 109.28 109.28 109.28 109.28 -0.43      
Total Volume and Open Interest 658,769 986,031 +51,336
3-Mth Euribor(EUREX)
Sep08 080912 95.040 95.040 95.035 95.035 unch 1,273 24,315 -134
Dec08 080912 94.905 94.910 94.885 94.890 -0.025 1,530 14,306 -325
Mar09 080912 95.210 95.210 95.160 95.160 -0.055 210 5,371 +67
Total Volume and Open Interest 3,324 52,032 -541
Long Gilt(LIFFE)
Sep08 080912 109~14 109~15 108~21 108~21 -1~04 2,261 23,825 +291
Dec08 080912 111~27 111~29 110~18 110~28 -1~09 67,000 322,322 -429
Total Volume and Open Interest 69,261 346,147 -138
3-Mth Short Sterling(LIFFE)
Sep08 080912 94.30 94.32 94.28 94.29 -0.01 28,325 353,853 -1,111
Dec08 080912 94.40 94.42 94.32 94.33 -0.08 68,564 483,631 +594
Mar09 080912 94.93 94.93 94.78 94.81 -0.12 86,281 510,170 -19,759
Jun09 080912 95.12 95.14 94.97 95.01 -0.12 82,142 358,698 -18,355
Sep09 080912 95.22 95.24 95.07 95.11 -0.12 57,724 294,503 +2,190
Dec09 080912 95.17 95.17 94.99 95.05 -0.11 55,632 258,235 +8,752
Total Volume and Open Interest 416,442 2,622,220 -29,286
3-Mth Euribor(LIFFE)
Sep08 080912 95.035 95.045 95.035 95.035 unch 121,203 640,547 +6,420
Dec08 080912 94.910 94.920 94.880 94.890 -0.025 183,858 742,218 +20,756
Mar09 080912 95.210 95.220 95.155 95.170 -0.045 176,364 555,201 +10,152
Total Volume and Open Interest 1,035,717 3,805,945 +46,700
3-Mth Aus T-Bills(SFE)
Sep08 080911 92.78 92.81 92.70 92.79 unch 21,793 1,500 -254,833
Dec08 080912 93.20 93.23 93.11 93.14 -0.05 52,644 563,349 +20,881
Mar09 080912 93.50 93.57 93.44 93.46 -0.04 18,698 238,292 +11,204
Jun09 080912 93.67 93.71 93.59 93.61 -0.05 8,083 151,509 +4,722
Sep09 080912 93.74 93.78 93.65 93.68 -0.05 4,557 90,956 +1,722
Dec09 080912 93.76 93.78 93.66 93.69 -0.05 3,489 62,551 +1,679
Mar10 080912 93.77 93.77 93.65 93.68 -0.06 2,519 24,338 +2,146
Jun10 080912 93.75 93.75 93.63 93.66 -0.06 945 17,218 +760
Sep10 080912 93.68 93.68 93.58 93.65 -0.05 1,715 5,420 +688
Dec10 080912 93.66 93.66 93.56 93.62 -0.06 172 2,317 +172
Total Volume and Open Interest 93,053 1,157,555 +42,705
10-Year Aus T-Bonds(SFE)
Sep08 080912 94.36 94.44 94.31 94.34 -0.02 149,454 600,563 +68,607
Dec08 080912 94.38 94.45 94.34 94.36 -0.02 141,196 423,259 +110,073
Total Volume and Open Interest 290,650 1,023,822 +178,680
3-Year Aus T-Bonds(SFE)
Sep08 080912 94.45 94.51 94.38 94.39 -0.06 203,827 694,830 +90,580
Dec08 080912 94.57 94.64 94.50 94.51 -0.05 166,249 494,534 +135,023
Total Volume and Open Interest 370,076 1,189,364 +225,603
Gold(CMX)
Oct08 080912 748.4 766.4 746.0 761.0 +18.9 5,350 26,862 -652
Dec08 080912 752.7 770.5 749.2 764.5 +19.0 185,675 235,712 +2,713
Feb09 080912 756.0 772.0 753.8 768.2 +19.1 3,838 23,969 +213
Apr09 080912 765.3 771.4 760.5 771.4 +19.2 1,898 16,119 +686
Jun09 080912 762.2 776.5 760.5 774.7 +19.4 853 21,470 +25
Aug09 080912 778.2 778.2 778.2 778.2 +19.6 3,023 14,946 +1,333
Oct09 080912 781.6 781.6 781.6 781.6 +19.8 510 4,485 +350
Dec09 080912 773.4 786.9 771.1 785.2 +19.9 692 13,824 +37
Feb10 080912 789.0 789.0 789.0 789.0 +19.9 0 402 +0
Apr10 080912 792.8 792.8 792.8 792.8 +19.9 0 35 +0
Jun10 080912 796.7 796.7 796.7 796.7 +19.9 775 3,918 +350
Total Volume and Open Interest 203,450 382,411 +4,327
Silver(CMX)
Sep08 080912 1078.0 1084.0 1066.0 1073.5 +24.5 307 455 -109
Dec08 080912 1066.0 1099.0 1058.5 1079.5 +24.0 39,561 75,498 -1,029
Mar09 080912 1079.0 1097.5 1079.0 1088.1 +24.2 2,407 11,769 +113
May09 080912 1087.0 1101.0 1087.0 1093.2 +24.3 124 5,458 +17
Jul09 080912 1097.5 1112.5 1090.5 1098.3 +24.4 79 6,067 +20
Sep09 080912 1103.7 1103.7 1103.7 1103.7 +24.8 4 1,966 +0
Dec09 080912 1109.5 1125.0 1101.5 1111.5 +25.0 178 5,914 +40
Total Volume and Open Interest 42,862 115,649 -925
Platinum(NYMEX)
Oct08 080912 1156.0 1218.0 1151.0 1210.5 +58.3 3,000 9,907 -230
Jan09 080912 1189.6 1222.2 1188.7 1218.0 +59.3 317 3,688 +263
Apr09 080912 1170.0 1232.7 1170.0 1222.5 +53.9 1 75 +0
Total Volume and Open Interest 3,318 13,670 +33
Palladium(NYMEX)
Sep08 080912 240.05 241.90 238.80 238.80 +5.50 1 27 -1
Dec08 080912 233.95 250.00 228.75 242.80 +8.10 2,100 13,192 -68
Mar09 080912 245.80 248.50 243.80 243.80 +6.85 85 172 +75
Total Volume and Open Interest 2,186 13,391 +6
Copper(CMX)
Sep08 080912 319.50 323.85 318.60 320.90 +7.45 346 2,232 -146
Dec08 080912 313.20 323.00 312.15 319.40 +7.15 11,489 51,104 +1,055
Mar09 080912 317.45 323.05 317.15 319.95 +7.10 1,533 12,045 +193
May09 080912 320.75 320.75 319.15 319.15 +6.90 549 1,319 +164
Jul09 080912 318.35 318.35 318.35 318.35 +6.70 114 923 +11
Total Volume and Open Interest 14,699 78,477 +1,452
DJIA Index(CBOT)
Sep08 080912 11453 11498 11285 11458 +3 7,405 35,141 -991
Dec08 080912 11450 11475 11277 11451 +4 5,182 10,338 +3,682
Mar09 080912 11453 11453 11450 11453 +3 0 3 +0
Jun09 080912 11458 11458 11455 11458 +3      
Total Volume and Open Interest 12,587 45,482 +2,691
E-mini DJIA Index(CBOT)
Sep08 080912 11460 11498 11282 11458 +3 142,480 96,983 -8,646
Dec08 080912 11455 11486 11273 11451 +4 169,011 26,319 +14,781
Mar09 080912 11443 11453 11390 11453 +3 2 36 -1
Jun09 080912 11458 11458 11458 11458 +3 2 2 +1
Total Volume and Open Interest 311,495 123,340 +6,135
S & P 500(CME)
Sep08 080912 1239.00 1257.20 1234.00 1257.20 +6.30 111,814 321,688 -39,422
Dec08 080912 1251.90 1259.00 1234.60 1258.50 +6.50 112,127 281,326 +63,121
Mar09 080912 1249.50 1260.30 1239.80 1260.30 +6.50 167 2,469 +242
Jun09 080912 1262.20 1262.20 1241.70 1262.20 +6.50 200 2,431 -150
Total Volume and Open Interest 224,508 608,167 +23,991
S & P 500 E-Mini(Globex)
Sep08 080912 1251.00 1257.75 1233.50 1257.25 +6.25 2,062,741 1,921,142 -158,630
Dec08 080912 1252.00 1259.25 1234.50 1258.50 +6.50 2,082,338 813,024 +324,697
Total Volume and Open Interest 4,145,095 2,739,218 +166,071
NASDAQ 100(CME)
Sep08 080912 1758.00 1776.00 1746.00 1773.30 -2.00 8,058 26,787 -3,057
Dec08 080912 1781.80 1785.50 1750.00 1779.50 -2.30 8,155 5,718 +4,841
Mar09 080912 1787.00 1787.00 1782.30 1787.00 -2.30 0 13 +0
Total Volume and Open Interest 16,213 32,523 +1,784
NASDAQ 100 E-Mini(Globex)
Sep08 080912 1773.30 1780.00 1743.80 1773.30 -2.00 327,402 294,576 -36,039
Dec08 080912 1781.80 1786.50 1750.00 1779.50 -2.30 369,235 82,154 +61,156
Total Volume and Open Interest 696,637 376,732 +25,117
S & P Midcap 400(CME)
Sep08 080912 775.00 795.00 775.00 794.35 +12.10 768 7,943 -39
Dec08 080912 776.50 795.60 775.00 795.60 +11.90 1,342 1,895 +892
Mar09 080912 802.90 802.90 799.00 802.90 +11.90      
Total Volume and Open Interest 2,110 9,838 +853
Russell 2000 E-Mini(Globex)
Sep08 080912 721.10 725.40 711.00 724.30 +4.00 174,182 520,899 -16,653
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Dec08 080912 12315 12340 12160 12315 +70 15,710 47,642 +1,176
Mar09 080912 12310 12325 12310 12310 +70      
Total Volume and Open Interest 15,710 47,642 -51,022
Nikkei 225(SGX)
Dec08 080912 12210 12240 12015 12175 +95 119,294 179,400 +30,965
Mar09 080912 12210 12235 12035 12165 +115 0 2 +0
Jun09 080912 12090 12090 12090 12090 +115 0 168 +0
Total Volume and Open Interest 221,142 179,976 -223,253
CAC 40(EURONEXT)
Sep08 080912 4308.5 4342.0 4258.5 4335.5 +79.0 158,728 678,665 +29,430
Oct08 080912 4322.0 4353.0 4278.0 4348.5 +79.0 29,469 42,816 +39,970
Nov08 080912 4346.5 4353.0 4346.5 4353.0 +79.0 5 31 -4
Total Volume and Open Interest 188,229 723,315 +69,415
Hang Seng Index(HKFE)
Sep08 080912 19453 19570 19152 19305 -37 92,797 118,266 +2,209
Oct08 080912 19477 19565 19168 19330 -37 1,006 794 -66
Total Volume and Open Interest 93,897 120,149 +2,168
DAX(EUREX)
Sep08 080912 6232.0 6257.5 6159.5 6233.5 +74.0 210,165 246,128 +11,362
Dec08 080912 6293.0 6320.5 6226.0 6300.5 +74.0 12,621 29,248 +5,262
Mar09 080912 6372.5 6392.5 6299.5 6372.5 +74.5 3,535 8,280 +7
Total Volume and Open Interest 226,321 283,656 +16,631
FT-SE 100(EURONEXT)
Sep08 080912 5385.50 5432.50 5322.50 5420.00 +98.00 151,831 528,496 +980
Dec08 080912 5408.50 5460.00 5352.50 5450.00 +99.00 26,057 34,546 +13,048
Mar09 080912 5390.00 5448.00 5360.00 5448.00 +98.50 20 4,303 +1
Total Volume and Open Interest 177,908 567,370 +14,029
SPI 200(SFE)
Sep08 080912 4835.0 4932.0 4741.0 4925.0 +90.0 34,845 292,883 +16,782
Dec08 080912 4875.0 4975.0 4790.0 4969.0 +93.0 6,517 13,220 +5,137
Mar09 080912 4966.0 4966.0 4966.0 4966.0 +91.0 9 1,340 +8
Total Volume and Open Interest 41,518 309,446 +22,070
GSCI(CME)
Sep08 080912 640.00 646.00 633.00 637.70 +6.90 3,296 4,778 -2,616
Oct08 080912 641.50 648.00 635.00 640.00 +7.00 2,931 10,802 +2,771
Nov08 080912 644.50 646.00 637.90 640.00 +2.00      
Total Volume and Open Interest 6,227 15,580 +155
Reuters CCI(ICE)
Nov08 080912 478.00 478.00 476.50 478.00 +8.00 4 1,001 +1
Jan09 080912 485.00 485.00 485.00 485.00 +8.00 4 405 +0
Feb09 080912 484.25 484.25 484.25 484.25 +7.25 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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php