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 Mon September 15, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080915 1208.00 1210.00 1155.25 1179.00 -23.00 107,486 226,935 +3,101
Jan09 080915 1222.25 1222.75 1171.00 1194.75 -23.25 26,220 58,636 -906
Mar09 080915 1236.50 1237.00 1187.25 1208.50 -24.00 4,075 21,378 +670
May09 080915 1245.50 1245.50 1195.00 1216.00 -24.00 958 13,723 -62
Jul09 080915 1250.00 1251.00 1203.00 1223.00 -24.50 1,102 16,129 +85
Aug09 080915 1218.00 1242.00 1218.00 1218.00 -24.00 32 274 +31
Sep09 080915 1201.75 1223.00 1197.00 1197.00 -26.00 12 318 +3
Nov09 080915 1185.50 1188.75 1150.25 1159.00 -28.00 2,846 30,597 +270
Jan10 080915 1182.25 1199.25 1165.00 1165.00 -29.00 2 4 +0
Mar10 080915 1170.00 1199.00 1170.00 1170.00 -29.00 0 4 +0
May10 080915 1171.00 1197.00 1171.00 1171.00 -26.00      
Jul10 080915 1174.00 1202.00 1174.00 1174.00 -28.00 0 9 +0
Total Volume and Open Interest 142,752 374,380 +2,702
Soybean Meal(CBOT)
Oct08 080915 338.10 340.80 326.00 336.50 +0.20 13,272 34,908 -668
Dec08 080915 337.40 339.90 324.20 335.80 +1.30 29,763 75,924 -1,069
Jan09 080915 341.00 341.80 326.90 338.00 +1.40 1,474 12,063 +267
Mar09 080915 345.40 345.40 331.10 342.30 +1.30 1,718 14,024 +500
May09 080915 340.00 347.00 335.50 344.80 +1.30 776 8,390 +160
Jul09 080915 346.00 350.50 340.00 347.50 +1.80 542 8,713 +138
Aug09 080915 340.00 350.50 339.00 346.00 +2.30 87 2,237 +41
Sep09 080915 340.00 344.20 331.50 338.00 +2.30 63 1,740 +41
Oct09 080915 318.00 327.50 317.00 321.80 +0.80 9 1,151 -1
Dec09 080915 320.00 325.30 316.00 320.80 +1.30 213 6,637 +14
Total Volume and Open Interest 47,917 165,840 -1,465
Soybean Oil(CBOT)
Oct08 080915 47.54 47.79 45.71 46.08 -1.43 10,190 30,529 -1,448
Dec08 080915 48.14 48.40 46.12 46.56 -1.43 38,557 134,621 -449
Jan09 080915 47.30 48.25 46.69 47.04 -1.46 1,644 22,203 +167
Mar09 080915 49.23 49.23 47.19 47.62 -1.46 3,064 21,143 +529
May09 080915 49.66 49.66 47.70 48.02 -1.47 383 11,938 +153
Jul09 080915 50.02 50.02 48.07 48.37 -1.47 242 15,969 +17
Aug09 080915 50.37 50.37 48.30 48.57 -1.46 98 1,789 +32
Sep09 080915 49.76 49.76 48.67 48.67 -1.44 11 1,550 +8
Oct09 080915 49.66 50.06 48.62 48.62 -1.44 22 1,556 +14
Dec09 080915 48.49 49.84 48.49 48.71 -1.43 1,138 14,110 +40
Total Volume and Open Interest 55,349 259,502 -1,735
Canola(WCE)
Nov08 080915 508.1 508.1 487.2 495.5 -12.6 7,027 52,450 +20
Jan09 080915 506.0 512.0 499.6 506.4 -13.2 5,133 27,501 +3,724
Mar09 080915 508.3 518.5 508.3 516.4 -13.1 69 3,496 +8
May09 080915 519.2 528.9 517.2 526.2 -12.9 98 2,334 +5
Jul09 080915 526.5 536.0 524.6 533.6 -12.2 154 2,249 +30
Total Volume and Open Interest 12,497 92,125 +3,803
Corn(CBOT)
Dec08 080915 570.00 579.75 545.75 562.00 -1.25 125,790 567,861 +2,355
Mar09 080915 590.50 598.00 564.75 580.25 -1.75 23,838 196,788 +2,428
May09 080915 600.00 610.00 576.75 592.00 -2.50 5,267 41,925 +928
Jul09 080915 611.50 619.75 586.50 600.25 -4.25 11,683 94,997 +2,623
Sep09 080915 588.75 614.00 588.25 597.50 -0.50 1,411 17,998 +321
Dec09 080915 603.25 610.00 579.25 592.00 -6.50 13,582 104,903 +1,600
Mar10 080915 610.00 612.75 601.50 602.50 -7.00 105 5,465 +34
May10 080915 608.00 614.50 608.00 608.00 -6.50 18 281 +5
Jul10 080915 625.50 630.00 612.00 612.00 -6.50 92 1,814 +17
Total Volume and Open Interest 182,058 1,060,208 +9,293
Wheat(CBOT)
Dec08 080915 728.00 740.00 702.00 727.00 +7.75 52,550 175,930 -1,729
Mar09 080915 745.75 761.25 724.50 749.00 +7.25 8,830 50,105 +547
May09 080915 750.00 773.00 739.50 762.00 +6.75 860 6,078 +37
Jul09 080915 776.00 782.50 748.50 772.00 +8.50 2,882 38,122 +250
Sep09 080915 771.75 793.25 771.75 787.50 +8.00 281 1,678 +100
Dec09 080915 808.00 822.00 789.75 811.00 +8.50 2,471 15,077 +304
Total Volume and Open Interest 67,920 293,043 -787
Wheat(KCBT)
Dec08 080915 767.25 778.00 748.75 763.50 +4.00 10,753 54,681 -805
Mar09 080915 785.75 796.00 769.00 781.50 +1.50 1,362 14,005 +288
May09 080915 785.00 804.75 781.00 787.50 -4.00 534 3,073 +132
Jul09 080915 790.75 802.50 776.00 782.50 -4.00 895 14,205 -29
Sep09 080915 786.75 806.75 786.50 789.50 -4.00 103 1,248 +54
Dec09 080915 807.00 829.25 807.00 809.50 -6.50 136 1,693 -24
Total Volume and Open Interest 13,839 90,566 -416
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080915 791.00 801.00 774.00 789.25 +1.50 2,554 20,904 +194
Mar09 080915 805.00 816.75 790.00 803.25 -2.25 616 9,731 -192
May09 080915 805.00 821.00 797.50 809.25 +0.75 270 3,043 +31
Jul09 080915 809.00 827.00 803.75 814.50 +0.50 75 987 +49
Total Volume and Open Interest 3,626 38,589 +35
Oats(CBOT)
Dec08 080915 334.50 343.50 328.00 339.75 +5.25 984 10,283 +122
Mar09 080915 353.75 357.50 347.50 357.25 +5.25 15 2,290 +10
May09 080915 359.50 369.25 359.50 369.25 +5.25 14 1,065 +3
Jul09 080915 371.50 380.75 371.50 380.75 +5.25 51 421 +51
Total Volume and Open Interest 1,177 14,882 +291
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080915 19.10 19.34 18.58 19.03 -0.05 539 7,469 -17
Jan09 080915 19.40 19.64 18.87 19.33 -0.05 100 1,077 +6
Mar09 080915 19.58 19.69 19.16 19.62 -0.03 0 563 +0
Total Volume and Open Interest 642 9,605 -327
Live Cattle(CME)
Oct08 080915 101.580 104.180 101.400 103.750 +1.600 25,172 83,983 -4,882
Dec08 080915 103.200 105.500 103.150 105.330 +1.545 23,014 102,042 +7,367
Feb09 080915 104.650 106.300 104.400 105.750 +0.200 8,291 52,219 +2,866
Apr09 080915 105.035 106.900 104.600 105.680 -0.300 2,801 24,756 +555
Jun09 080915 102.730 103.000 101.400 102.750 +0.920 511 8,961 +202
Aug09 080915 104.200 104.535 103.100 104.500 +0.650 63 2,007 +39
Total Volume and Open Interest 59,866 275,592 +6,141
Feeder Cattle(CME)
Sep08 080915 109.830 109.900 108.200 109.700 -0.200 456 2,934 -235
Oct08 080915 108.500 109.000 107.900 108.830 -0.100 2,843 8,709 -695
Nov08 080915 108.500 109.100 107.700 108.885 +0.100 2,451 10,207 +1,080
Jan09 080915 108.050 108.300 107.150 108.050 -0.030 238 3,908 +94
Mar09 080915 107.900 108.200 107.900 108.050 -0.150 16 741 +7
Apr09 080915 108.200 108.200 108.100 108.200 unch 2 403 +1
May09 080915 109.000 109.080 108.750 109.000 unch 6 523 +3
Total Volume and Open Interest 6,012 27,426 +255
Lean Hogs(CME)
Oct08 080915 66.450 67.800 66.125 67.350 +1.250 25,472 41,083 -5,950
Dec08 080915 65.700 66.650 65.050 66.550 +1.250 24,441 92,747 +6,178
Feb09 080915 73.300 73.900 72.850 73.535 +0.250 9,681 39,717 +4,307
Apr09 080915 79.900 80.550 79.450 80.000 -0.600 4,819 26,544 +1,286
May09 080915 84.950 85.500 84.500 85.480 +0.095 58 1,005 -5
Jun09 080915 88.000 88.550 87.285 88.100 -0.500 1,662 16,955 +457
Jul09 080915 86.100 87.300 86.100 87.200 +0.020 84 1,451 +4
Aug09 080915 83.400 83.980 83.350 83.800 +0.300 59 1,153 +35
Total Volume and Open Interest 66,281 221,078 +6,278
Class III Milk(CME)
Sep08 080915 16.11 16.16 16.11 16.15 -0.02 89 5,508 -22
Oct08 080915 16.87 16.92 16.71 16.82 -0.08 181 4,808 +30
Nov08 080915 16.46 16.50 16.30 16.33 -0.23 177 4,305 +97
Dec08 080915 16.45 16.45 16.29 16.32 -0.20 183 4,561 +45
Jan09 080915 16.27 16.27 16.15 16.19 -0.08 41 2,455 +24
Total Volume and Open Interest 937 36,879 +323
Cocoa(ICE)
Sep08 080915 2597 2597 2597 2597 +47 0 1 +1
Dec08 080915 2558 2625 2496 2607 +47 3,689 72,389 -963
Mar09 080915 2600 2624 2499 2608 +47 813 28,328 -203
May09 080915 2520 2624 2500 2608 +47 295 10,192 +215
Jul09 080915 2525 2607 2519 2607 +47 78 4,937 +1
Sep09 080915 2525 2615 2525 2615 +47 14 2,969 -6
Dec09 080915 2525 2637 2525 2615 +40 5 6,791 +0
Total Volume and Open Interest 4,898 129,736 -959
Coffee "C"(ICE)
Sep08 080915 135.80 135.80 134.00 135.25 +0.15 5 39 +1
Dec08 080915 139.15 140.00 136.15 139.05 -0.15 8,307 89,652 -1,990
Mar09 080915 143.10 143.90 140.15 142.90 -0.20 2,188 20,985 +386
May09 080915 143.55 145.75 142.90 145.45 -0.20 48 5,848 +35
Jul09 080915 147.70 147.70 147.70 147.70 -0.25 77 2,309 +58
Sep09 080915 148.65 151.00 148.55 150.10 -0.10 181 1,658 +179
Total Volume and Open Interest 10,834 123,846 -1,320
Orange Juice(ICE)
Nov08 080915 96.25 97.00 92.35 95.80 +0.20 386 19,334 -136
Jan09 080915 100.00 100.00 96.05 99.55 +0.10 39 3,624 +9
Mar09 080915 100.00 103.50 100.00 103.30 +0.05 102 4,528 +83
May09 080915 105.00 107.25 105.00 107.15 -0.05 125 1,197 +106
Jul09 080915 111.00 111.00 110.75 110.80 -0.05 20 241 +20
Sep09 080915 114.55 114.55 114.55 114.55 -0.05 0 8 +0
Total Volume and Open Interest 672 28,936 +82
Sugar #11(ICE)
Oct08 080915 12.39 12.46 11.60 12.14 -0.22 61,469 146,757 -27,529
Mar09 080915 14.15 14.15 13.27 13.88 -0.18 58,540 323,040 +16,522
May09 080915 14.35 14.35 13.63 14.17 -0.18 5,895 94,902 +1,435
Jul09 080915 14.34 14.42 13.75 14.28 -0.19 3,777 91,999 +1,212
Oct09 080915 14.61 14.76 14.08 14.63 -0.18 1,499 67,109 -64
Total Volume and Open Interest 131,794 805,459 -8,384
London Cocoa(LCE)
Sep08 080915 1451 1453 1436 1436 -24 10,890 8,854 -2,225
Dec08 080915 1475 1511 1456 1510 +28 5,374 90,432 +217
Mar09 080915 1483 1515 1463 1515 +27 1,421 47,665 +158
May09 080915 1483 1517 1464 1515 +28 522 22,650 +235
Jul09 080915 1479 1519 1471 1519 +30 17 6,779 +14
Sep09 080915 1490 1524 1476 1524 +31 69 5,835 +68
Dec09 080915 1500 1529 1480 1529 +31 1 2,094 +1
Total Volume and Open Interest 4,347 193,859 -31
London Sugar(LCE)
Dec08 080915 381.50 381.50 368.30 379.90 -6.10 3,784 25,216 +736
Mar09 080915 394.00 396.00 382.90 394.90 -4.90 1,308 20,511 +329
May09 080915 399.50 399.50 388.00 399.50 -4.30 139 5,867 +102
Aug09 080915 396.00 402.30 392.50 402.30 -3.70 78 5,362 -40
Oct09 080915 400.00 406.40 398.00 406.40 -5.10 0 3,016 +0
Total Volume and Open Interest 8,128 63,589 -949
Cotton(ICE)
Oct08 080915 62.00 62.29 59.60 59.97 -2.20 186 3,964 -101
Dec08 080915 64.50 64.79 61.65 62.13 -2.39 12,820 145,334 +435
Mar09 080915 69.44 69.44 66.42 66.65 -2.69 3,619 41,553 -309
May09 080915 70.75 70.89 68.54 68.75 -2.53 293 6,727 +152
Jul09 080915 73.10 73.10 70.69 70.96 -2.52 179 9,852 +105
Oct09 080915 73.90 73.90 73.90 73.90 -2.52 0 114 +0
Total Volume and Open Interest 17,769 218,451 +488
Lumber(CME)
Sep08 080915 239.6 239.7 226.0 226.8 -15.8 225 100 -160
Nov08 080915 223.1 223.1 219.4 221.7 -5.4 485 8,569 -72
Jan09 080915 242.0 242.9 238.5 242.5 -3.9 126 2,489 +14
Mar09 080915 256.0 257.7 252.1 256.8 -4.8 37 676 +13
Total Volume and Open Interest 874 11,961 -205
Crude Oil(NYM)
Oct08 080915 99.35 101.19 94.00 95.71 -5.47 273,124 159,585 -22,734
Nov08 080915 99.45 101.30 93.89 95.69 -5.56 139,291 256,523 +27,186
Dec08 080915 100.00 100.71 94.21 96.04 -5.58 64,356 187,013 +3,050
Jan09 080915 100.03 101.25 94.60 96.43 -5.58 17,931 43,633 -1,436
Feb09 080915 100.31 101.73 96.05 96.83 -5.56 4,971 19,602 +156
Mar09 080915 101.70 102.05 95.40 97.19 -5.56 3,505 26,545 +1,051
Apr09 080915 101.90 101.90 97.51 97.51 -5.57 1,172 20,471 +168
May09 080915 98.50 100.00 97.66 97.80 -5.56 1,184 16,414 +113
Jun09 080915 102.50 102.50 95.99 98.09 -5.54 4,576 59,942 -504
Jul09 080915 100.00 100.00 97.95 98.37 -5.52 960 18,906 +181
Aug09 080915 103.65 103.65 98.35 98.64 -5.52 177 10,208 +16
Sep09 080915 103.02 103.02 98.89 98.89 -5.52 282 13,359 -94
Oct09 080915 100.00 100.00 99.12 99.12 -5.52 130 7,483 -5
Nov09 080915 100.00 100.00 99.34 99.34 -5.51 134 4,757 +18
Dec09 080915 103.00 103.90 97.50 99.52 -5.50 10,828 112,994 -149
Jan10 080915 99.68 99.68 99.68 99.68 -5.47 23 11,315 +0
Total Volume and Open Interest 526,342 1,223,396 +6,687
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080915 99.325 101.150 94.000 95.700 -5.475 16,103 9,980 -236
Nov08 080915 99.400 100.400 93.900 95.700 -5.550 995 1,598 +21
Dec08 080915 100.050 100.900 94.200 96.050 -5.575 262 1,598 +95
Jan09 080915 100.000 100.375 96.150 96.425 -5.575 4 490 +3
Feb09 080915 96.825 96.825 96.825 96.825 -5.575 0 3 +0
Mar09 080915 100.750 100.750 97.200 97.200 -5.550 0 2 +0
Apr09 080915 97.500 97.500 97.500 97.500 -5.575      
May09 080915 97.800 97.800 97.800 97.800 -5.550      
Jun09 080915 98.100 98.100 98.100 98.100 -5.525 0 1 +0
Total Volume and Open Interest 17,370 13,763 -117
Heating Oil(NYM)
Oct08 080915 285.70 292.00 272.19 279.12 -14.79 30,916 38,440 -3,799
Nov08 080915 286.50 293.30 274.01 280.67 -14.44 16,602 40,790 +3,702
Dec08 080915 291.25 293.68 276.00 282.37 -14.24 11,510 25,010 +119
Jan09 080915 288.00 294.25 279.19 284.62 -14.14 8,645 21,893 +763
Feb09 080915 290.26 296.00 280.95 285.92 -14.04 2,930 7,965 +187
Mar09 080915 290.00 290.00 280.68 285.47 -13.84 1,440 9,313 +342
Apr09 080915 279.75 286.70 279.75 283.37 -13.74 491 5,018 +72
May09 080915 279.59 284.37 279.59 281.37 -13.64 533 3,799 +42
Jun09 080915 286.46 286.46 275.98 280.27 -13.39 2,317 23,248 -480
Jul09 080915 279.15 282.99 278.50 281.07 -13.09 82 2,904 +36
Aug09 080915 279.89 284.61 279.89 282.52 -12.99 82 1,856 +54
Sep09 080915 292.00 297.25 284.35 284.62 -12.89 56 1,858 -13
Total Volume and Open Interest 76,894 215,495 +1,241
Gasoline(NYMEX)
Oct08 080915 263.50 280.25 252.50 256.14 -20.82 48,032 50,931 -2,417
Nov08 080915 252.00 260.00 238.50 242.44 -18.07 30,882 56,535 +4,346
Dec08 080915 246.79 250.25 233.50 238.64 -15.17 18,095 32,897 +81
Jan09 080915 237.00 243.00 235.50 239.89 -14.37 6,960 16,418 -5
Feb09 080915 240.25 244.05 237.00 241.79 -14.07 2,257 8,548 -48
Mar09 080915 245.00 245.00 240.00 244.49 -13.92 306 4,551 -7
Apr09 080915 263.60 263.60 260.49 260.49 -13.72 286 9,410 -13
May09 080915 260.66 265.00 260.50 261.59 -13.62 339 4,562 -10
Jun09 080915 261.91 262.33 260.00 261.69 -13.52 124 5,312 -90
Jul09 080915 260.94 260.94 260.94 260.94 -13.37 37 934 +32
Total Volume and Open Interest 108,005 205,805 +1,893
e-miNY RBOB Gasoline(NYM)
Oct08 080915 256.14 256.14 256.14 256.14 -20.82      
Nov08 080915 242.44 242.44 242.44 242.44 -18.07      
Dec08 080915 238.64 238.64 238.64 238.64 -15.17      
Jan09 080915 239.89 239.89 239.89 239.89 -14.37      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080915 7.283 7.840 7.071 7.374 +0.008 91,514 110,108 -5,848
Nov08 080915 7.568 8.081 7.385 7.656 +0.015 34,962 107,298 +7,459
Dec08 080915 8.109 8.373 7.780 8.000 -0.013 14,008 61,381 -1,842
Jan09 080915 8.351 8.649 8.040 8.236 -0.017 9,455 84,172 +46
Feb09 080915 8.130 8.680 8.089 8.269 -0.027 2,157 27,319 +37
Mar09 080915 8.295 8.509 7.978 8.121 -0.050 7,711 69,867 -798
Apr09 080915 8.000 8.243 7.786 7.916 -0.055 9,876 56,034 -4,537
May09 080915 7.910 8.140 7.830 7.941 -0.057 1,329 48,041 -133
Jun09 080915 8.150 8.233 7.946 8.044 -0.057 455 18,507 -2
Jul09 080915 8.220 8.350 8.064 8.152 -0.059 374 17,803 +79
Aug09 080915 8.300 8.413 8.151 8.235 -0.061 415 18,096 -155
Sep09 080915 8.320 8.441 8.189 8.268 -0.063 299 15,927 -21
Oct09 080915 8.277 8.586 8.259 8.346 -0.065 848 30,391 -130
Nov09 080915 8.640 8.840 8.570 8.661 -0.070 463 16,362 +38
Dec09 080915 8.990 9.137 8.922 9.011 -0.070 426 26,284 +307
Jan10 080915 9.210 9.380 9.168 9.241 -0.070 257 16,494 +41
Total Volume and Open Interest 174,909 924,213 -5,285
Brent Crude Oil(ICE)
Oct08 080915 95.99 96.59 91.17 92.38 -5.20 86,325 25,779 -14,919
Nov08 080915 98.50 98.50 92.20 94.24 -5.14 96,631 106,153 +5,895
Dec08 080915 99.81 99.85 94.03 95.74 -5.11 58,488 106,333 +12,985
Jan09 080915 100.53 100.54 96.26 96.94 -5.13 14,393 41,382 +3,540
Feb09 080915 100.55 100.90 97.12 97.83 -5.18 3,674 22,969 +809
Mar09 080915 101.24 101.62 97.72 98.48 -5.22 3,654 19,556 +321
Apr09 080915 101.49 102.17 98.19 98.99 -5.24 3,720 18,212 +325
May09 080915 101.91 102.58 98.55 99.39 -5.22 2,391 15,258 +43
Jun09 080915 102.30 102.56 98.87 99.74 -5.22 3,416 31,200 +260
Jul09 080915 100.11 100.11 100.11 100.11 -5.21 541 9,215 +208
Aug09 080915 101.48 101.48 100.45 100.45 -5.19 80 4,612 +148
Sep09 080915 100.69 100.69 100.69 100.69 -5.17 0 6,139 -7
Oct09 080915 100.89 100.89 100.89 100.89 -5.12 2 3,863 +508
Nov09 080915 101.07 101.07 101.07 101.07 -5.09 2 5,393 +15
Total Volume and Open Interest 280,864 537,474 +12,893
Gas Oil(ICE)
Oct08 080915 927.00 930.25 877.50 899.00 -40.75 62,934 76,818 -4,421
Nov08 080915 928.00 928.00 876.50 896.75 -41.75 47,843 46,672 +5,177
Dec08 080915 929.25 930.00 880.50 900.25 -40.50 26,317 45,986 -3,698
Jan09 080915 929.50 930.00 889.00 905.75 -39.25 11,857 34,745 -360
Feb09 080915 932.75 932.75 893.75 910.00 -38.50 4,988 13,271 +1,003
Mar09 080915 936.25 936.25 897.50 913.25 -38.25 2,036 11,803 +166
Apr09 080915 937.25 937.25 899.00 914.00 -38.25 712 8,366 +597
May09 080915 938.25 938.25 899.50 914.50 -38.00 633 9,635 -210
Jun09 080915 938.50 939.00 900.00 915.25 -37.00 2,441 27,072 -362
Jul09 080915 929.25 936.00 910.00 922.25 -36.00 466 3,563 +205
Total Volume and Open Interest 160,895 339,210 +5,950
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080915 2.190 2.245 2.190 2.227 +0.029 52 217 -51
Nov08 080915 2.190 2.210 2.190 2.200 +0.001 12 273 +0
Dec08 080915 2.190 2.200 2.190 2.196 -0.001 8 198 +0
Jan09 080915 2.190 2.210 2.190 2.203 +0.006 6 190 -2
Feb09 080915 2.205 2.230 2.180 2.204 +0.027 18 153 +16
Mar09 080915 2.210 2.230 2.180 2.213 +0.046 15 178 +15
Apr09 080915 2.220 2.220 2.220 2.220 +0.060 5 190 +5
Total Volume and Open Interest 141 2,349 -16
WTI Crude Oil(ICE)
Oct08 080915 98.78 99.98 93.90 95.71 -5.47 81,236 56,845 -3,339
Nov08 080915 99.11 100.15 93.91 95.69 -5.56 50,411 83,337 +10,333
Dec08 080915 100.41 100.62 94.28 96.04 -5.58 21,519 100,507 -1,373
Jan09 080915 100.46 100.46 95.02 96.43 -5.58 6,046 19,889 -1,501
Feb09 080915 100.36 100.36 95.35 96.83 -5.56 1,814 10,236 +542
Mar09 080915 100.73 100.73 95.62 97.19 -5.56 1,129 9,048 +159
Apr09 080915 100.17 100.17 95.89 97.51 -5.57 395 8,853 +5
May09 080915 100.45 100.45 96.13 97.80 -5.56 123 5,758 +128
Jun09 080915 99.16 99.87 96.38 98.09 -5.54 1,539 25,934 -2,248
Jul09 080915 99.90 99.90 98.37 98.37 -5.52 0 2,528 +0
Aug09 080915 98.64 98.64 98.64 98.64 -5.52 0 1,931 +0
Sep09 080915 98.89 98.89 98.89 98.89 -5.52 0 5,586 +0
Oct09 080915 99.12 99.12 99.12 99.12 -5.52 0 1,318 +0
Nov09 080915 99.34 99.34 99.34 99.34 -5.51 0 4,528 +0
Dec09 080915 101.50 102.05 97.50 99.52 -5.50 4,768 70,005 +614
Jan10 080915 99.68 99.68 99.68 99.68 -5.47 0 5,208 +0
Total Volume and Open Interest 172,517 528,466 +3,457
US Dollar Index(ICE)
Sep08 080915 78.525 79.300 77.670 78.790 -0.185 2,064 39,772 +68
Dec08 080915 79.050 79.865 78.145 79.395 -0.100 10,659 48,456 -467
Mar09 080915 78.815 79.810 78.705 79.810 -0.095 33 2,047 -1
Total Volume and Open Interest 12,756 90,328 -400
Australian Dollar(CME)
Sep08 080915 81.89 82.60 80.14 80.98 -1.20 15,284 52,445 -5,391
Dec08 080915 80.98 81.72 79.22 79.55 -1.73 61,862 51,238 +5,358
Mar09 080915 78.81 80.60 78.59 78.81 -1.75 1 737 -1
Total Volume and Open Interest 77,147 104,442 -34
British Pound(CME)
Sep08 080915 179.85 181.25 177.69 179.26 -0.10 35,583 48,709 -11,504
Dec08 080915 178.61 180.00 176.45 177.85 -0.31 122,124 102,549 +14,687
Mar09 080915 178.99 178.99 175.39 176.77 -0.32 27 1,159 +20
Total Volume and Open Interest 157,734 153,421 +3,203
Canadian Dollar(CME)
Sep08 080915 94.23 94.60 93.01 93.55 -0.74 21,873 52,309 -14,569
Dec08 080915 94.24 94.46 92.82 93.43 -0.71 69,957 88,935 +3,221
Mar09 080915 92.92 94.14 92.89 93.36 -0.69 56 1,753 +23
Jun09 080915 93.17 93.97 92.97 93.29 -0.68 6 1,498 +6
Total Volume and Open Interest 91,893 148,114 -11,319
Japanese Yen(CME)
Sep08 080915 94.09 95.67 92.74 94.51 +1.77 45,696 81,862 -11,511
Dec08 080915 95.05 96.17 93.99 94.96 +1.75 122,679 106,901 +1,235
Mar09 080915 96.09 96.40 93.71 95.45 +1.74 5 902 +2
Total Volume and Open Interest 168,383 193,075 -10,271
Swiss Franc(CME)
Sep08 080915 89.34 90.41 88.35 89.36 +1.01 13,110 41,205 -3,928
Dec08 080915 89.25 90.50 88.73 89.48 +1.07 66,001 41,008 +5,178
Mar09 080915 90.30 90.37 88.50 89.56 +1.06 108 300 -2
Total Volume and Open Interest 79,219 82,809 +1,248
EuroFX(CME)
Sep08 080915 142.94 144.83 140.86 142.22 +0.08 78,639 62,189 -24,426
Dec08 080915 142.10 144.07 140.15 141.32 -0.10 289,357 129,724 +9,723
Mar09 080915 142.50 143.25 139.74 140.57 -0.19 44 707 +30
Total Volume and Open Interest 368,047 193,111 -14,669
Mexican Peso(CME)
Sep08 080915 936.8 944.8 919.8 931.0 -13.8 12,825 34,614 -5,500
Oct08 080915 926.5 939.5 926.5 926.5 -13.0      
Total Volume and Open Interest 36,197 83,615 -4,379
Brazilian Real(CME)
Oct08 080915 550.50 559.10 550.50 550.50 -8.60 0 2 +0
Nov08 080915 547.60 556.30 547.60 547.60 -8.70      
Dec08 080915 539.50 542.60 539.50 542.60 -8.60 941 3,864 +659
Jan09 080915 537.40 546.10 537.40 537.40 -8.70      
Total Volume and Open Interest 941 4,413 +659
30-Year T-Bonds(CBOT)
Sep08 080915 120~150 123~220 119~150 122~060 +2~230 7,365 30,400 -1,127
Dec08 080915 119~280 122~250 119~140 121~100 +2~230 441,816 888,478 +8,645
Mar09 080915 119~020 121~130 119~020 120~130 +2~220 7 1,205 +3
Total Volume and Open Interest 449,188 920,104 +7,521
10-Year T-Notes(CBOT)
Sep08 080915 118~095 119~120 117~280 119~055 +2~065 16,446 39,759 -3,615
Dec08 080915 117~100 118~230 116~280 118~010 +2~015 1,303,595 1,683,320 +3,903
Mar09 080915 116~300 116~300 114~285 116~300 +2~015 0 4 +0
Total Volume and Open Interest 1,320,041 1,723,083 +288
5-Year T-Notes(CBOT)
Sep08 080915 114~076 114~076 114~076 114~076 +1~076 13,074 0 +0
Dec08 080915 113~116 114~001 113~116 114~001 +1~065 973,242 0 +0
Mar09 080915 113~050 113~050 111~112 113~050 +1~066      
Total Volume and Open Interest 1,032,382 1,501,928 -3,443
2 Year T-Notes(CBOT)
Sep08 080915 107~030 107~060 106~081 107~060 +0~107 8,075 37,822 -6,764
Dec08 080915 106~102 107~059 106~102 107~041 +0~118 368,057 785,188 +5,908
Mar09 080915 107~041 107~041 106~051 107~041 +0~118      
Total Volume and Open Interest 376,132 823,010 -856
Eurodollars(CME)
Sep08 080915 97.183 97.183 97.183 97.183 -0.002      
Dec08 080915 97.200 97.420 97.200 97.360 +0.295 309,412 1,630,386 -19,779
Mar09 080915 97.315 97.715 97.315 97.640 +0.455 398,327 1,510,601 -6,418
Jun09 080915 97.290 97.690 97.265 97.605 +0.515 472,637 1,218,893 -5,950
Sep09 080915 97.120 97.575 96.930 97.465 +0.530 627,204 988,529 -3,913
Dec09 080915 96.845 97.265 96.835 97.150 +0.470 335,739 865,378 +596
Mar10 080915 96.655 97.035 96.655 96.930 +0.415 209,946 560,837 +5,901
Jun10 080915 96.555 96.750 96.410 96.655 +0.365 142,085 282,627 -5,880
Sep10 080915 96.360 96.510 96.175 96.420 +0.315 81,851 238,999 -6,841
Dec10 080915 96.045 96.300 95.985 96.205 +0.270 43,862 207,377 -1,232
Mar11 080915 96.130 96.175 95.885 96.100 +0.255 39,417 161,744 -1,513
Jun11 080915 96.040 96.085 95.790 96.015 +0.255 35,299 154,710 +375
Sep11 080915 95.910 96.030 95.740 95.960 +0.265 28,303 125,223 -5,322
Dec11 080915 95.870 95.925 95.675 95.895 +0.270 13,078 109,993 +534
Mar12 080915 95.885 95.900 95.630 95.860 +0.275 14,021 109,178 +841
Jun12 080915 95.610 95.840 95.575 95.800 +0.275 9,908 78,391 +818
Sep12 080915 95.650 95.800 95.520 95.755 +0.280 11,898 58,317 +695
Dec12 080915 95.550 95.735 95.455 95.695 +0.280 5,254 68,874 -51
Total Volume and Open Interest 2,809,454 8,634,931 -1,301,256
30 Day Federal Funds(CBOT)
Sep08 080915 98.070 98.150 98.018 98.080 +0.062 9,097 74,619 +1,966
Oct08 080915 98.130 98.230 98.120 98.170 +0.140 17,927 123,021 -14,316
Nov08 080915 98.110 98.295 98.065 98.220 +0.155 39,981 163,939 +18,811
Dec08 080915 98.160 98.345 98.085 98.290 +0.205 16,198 93,062 +6,235
Jan09 080915 98.260 98.370 98.075 98.325 +0.250 18,301 53,713 +4,062
Feb09 080915 98.070 98.440 98.070 98.375 +0.305 18,170 66,938 +8,054
Total Volume and Open Interest 130,299 626,858 +28,374
30 Day Fed Funds(e-CBOT)
Sep08 080915 98.070 98.150 98.065 98.095 +0.077 9,050 74,618 +1,965
Oct08 080915 98.130 98.230 98.120 98.200 +0.170 17,196 123,088 -14,334
Nov08 080915 98.110 98.295 98.105 98.265 +0.200 37,356 165,026 +18,856
Dec08 080915 98.160 98.345 98.160 98.330 +0.245 16,013 93,153 +6,240
Jan09 080915 98.260 98.370 98.215 98.370 +0.295 18,067 53,713 +4,062
Feb09 080915 98.070 98.440 98.070 98.440 +0.370 16,555 66,926 +8,058
Total Volume and Open Interest 124,737 621,838 +29,111
3-Mth Euro-Yen(CME)
Sep08 080915 99.152 99.152 99.152 99.152 -0.003 0 7,227 +0
Dec08 080915 99.165 99.165 99.165 99.165 unch 0 3,068 +20
Mar09 080915 99.205 99.205 99.205 99.205 unch 0 2,322 -324
Jun09 080915 99.175 99.175 99.175 99.175 unch 0 486 +0
Sep09 080915 99.120 99.120 99.120 99.120 unch 0 510 +0
Dec09 080915 99.050 99.050 99.050 99.050 unch 0 1 +0
Mar10 080915 98.940 98.940 98.940 98.940 unch      
Jun10 080915 98.890 98.890 98.890 98.890 unch      
Sep10 080915 98.845 98.845 98.845 98.845 unch      
Dec10 080915 98.950 98.950 98.950 98.950 +0.010      
Total Volume and Open Interest 0 13,614 -304
3-Mth Euro-Yen(SGX)
Dec08 080915 99.22 99.22 99.19 99.22 +0.06 2,160 19,718 +668
Mar09 080915 99.26 99.26 99.24 99.26 +0.06 369 10,995 -30
Jun09 080915 99.24 99.24 99.24 99.24 +0.06 0 5,513 -1
Sep09 080915 99.18 99.18 99.18 99.18 +0.06 0 1,989 +0
Dec09 080915 99.14 99.14 99.06 99.06 +0.01 0 525 +0
Mar10 080915 98.95 98.95 98.95 98.95 +0.01 0 450 +0
Jun10 080915 98.90 98.90 98.90 98.90 +0.01 0 500 +0
Sep10 080915 98.86 98.86 98.86 98.86 +0.01 0 252 +0
Total Volume and Open Interest 2,529 66,234 +637
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 080915 115.01 115.65 114.76 114.89 +0.94 1,117,629 1,177,181 -28,957
Mar09 080915 115.60 115.87 115.28 115.38 +0.90 34 27 +12
Jun09 080915 115.81 115.81 115.81 115.81 +0.94      
Total Volume and Open Interest 1,117,663 1,177,208 -28,945
Euro-Bobl(EUREX)
Dec08 080915 109.60 109.98 109.51 109.74 +0.97 649,237 931,207 -54,824
Mar09 080915 110.04 110.04 110.04 110.04 +0.97 76 0 +0
Jun09 080915 110.25 110.25 110.25 110.25 +0.97      
Total Volume and Open Interest 649,313 931,207 -54,824
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080915 94.940 95.000 94.940 95.000 +0.110 3,386 16,539 +2,233
Mar09 080915 95.280 95.375 95.265 95.375 +0.215 49 5,304 -67
Total Volume and Open Interest 6,300 53,406 +1,374
Long Gilt(LIFFE)
Sep08 080915 110~04 110~09 109~22 109~22 +1~01 980 22,057 -1,768
Dec08 080915 111~30 112~24 111~27 111~32 +1~04 117,872 316,651 -5,671
Total Volume and Open Interest 118,852 338,708 -7,439
3-Mth Short Sterling(LIFFE)
Sep08 080915 94.33 94.35 94.28 94.31 +0.01 32,490 355,035 +1,182
Dec08 080915 94.44 94.49 94.40 94.46 +0.13 61,608 480,344 -3,287
Mar09 080915 94.96 95.09 94.93 95.06 +0.25 97,204 506,100 -4,070
Jun09 080915 95.17 95.31 95.14 95.25 +0.24 69,426 355,207 -3,491
Sep09 080915 95.29 95.39 95.24 95.33 +0.22 81,670 293,925 -578
Dec09 080915 95.15 95.30 95.15 95.23 +0.18 53,969 262,839 +4,604
Total Volume and Open Interest 433,845 2,617,302 -4,918
3-Mth Euribor(LIFFE)
Sep08 080915 95.040 95.045 95.030 95.035 unch 59,121 621,923 -18,624
Dec08 080915 94.900 95.030 94.900 94.995 +0.105 118,928 754,929 +12,711
Mar09 080915 95.210 95.445 95.210 95.365 +0.195 167,835 567,427 +12,226
Total Volume and Open Interest 1,162,388 3,866,938 +60,993
3-Mth Aus T-Bills(SFE)
Sep08 080911 92.78 92.81 92.70 92.79 unch 21,793 1,500 -254,833
Dec08 080915 93.14 93.32 93.11 93.31 +0.17 64,108 570,684 +7,335
Mar09 080915 93.46 93.68 93.42 93.67 +0.21 19,742 239,324 +1,032
Jun09 080915 93.60 93.84 93.57 93.83 +0.22 10,975 154,015 +2,506
Sep09 080915 93.66 93.90 93.65 93.89 +0.21 3,627 90,328 -628
Dec09 080915 93.67 93.90 93.66 93.90 +0.21 1,630 60,872 -1,679
Mar10 080915 93.67 93.89 93.67 93.89 +0.21 781 23,571 -767
Jun10 080915 93.76 93.88 93.75 93.88 +0.22 1,049 16,867 -351
Sep10 080915 93.75 93.84 93.75 93.84 +0.19 782 5,926 +506
Dec10 080915 93.79 93.81 93.79 93.81 +0.19 111 2,423 +106
Total Volume and Open Interest 102,970 1,165,605 +8,050
10-Year Aus T-Bonds(SFE)
Sep08 080915 94.34 94.49 94.26 94.42 +0.08 39,031 27,918 -572,645
Dec08 080915 94.37 94.52 94.29 94.50 +0.14 55,278 399,623 -23,636
Total Volume and Open Interest 94,309 427,541 -596,281
3-Year Aus T-Bonds(SFE)
Sep08 080915 94.39 94.60 94.32 94.51 +0.12 55,357 39,402 -655,428
Dec08 080915 94.51 94.78 94.44 94.74 +0.22 122,930 540,784 +46,250
Total Volume and Open Interest 178,287 580,186 -609,178
Gold(CMX)
Oct08 080915 770.0 787.9 764.4 783.8 +22.8 5,279 28,044 +1,182
Dec08 080915 773.2 791.4 767.4 787.0 +22.5 150,632 238,891 +3,179
Feb09 080915 779.7 793.5 777.9 790.5 +22.3 2,639 24,622 +653
Apr09 080915 786.8 793.5 786.8 793.5 +22.1 2,076 17,204 +1,085
Jun09 080915 783.0 799.5 782.1 796.5 +21.8 777 21,917 +447
Aug09 080915 799.7 799.7 799.7 799.7 +21.5 95 14,951 +5
Oct09 080915 802.8 802.8 802.8 802.8 +21.2 50 4,485 +0
Dec09 080915 801.2 809.4 790.1 805.9 +20.7 409 14,180 +356
Feb10 080915 809.4 809.4 809.4 809.4 +20.4 0 402 +0
Apr10 080915 812.9 812.9 812.9 812.9 +20.1 0 35 +0
Jun10 080915 816.5 816.5 816.5 816.5 +19.8 95 3,963 +45
Total Volume and Open Interest 162,706 389,909 +7,498
Silver(CMX)
Sep08 080915 1079.5 1112.0 1046.0 1107.5 +34.0 43 407 -48
Dec08 080915 1103.0 1125.0 1042.0 1113.5 +34.0 27,970 74,544 -954
Mar09 080915 1114.5 1125.0 1064.0 1121.5 +33.4 476 11,890 +121
May09 080915 1100.5 1126.3 1100.5 1126.3 +33.1 28 5,466 +8
Jul09 080915 1139.0 1139.0 1085.0 1131.1 +32.8 109 6,157 +90
Sep09 080915 1135.9 1135.9 1132.0 1135.9 +32.2 121 1,951 -15
Dec09 080915 1156.0 1156.5 1090.0 1143.5 +32.0 161 5,814 -100
Total Volume and Open Interest 29,041 114,798 -851
Platinum(NYMEX)
Oct08 080915 1219.0 1229.9 1152.0 1176.2 -34.3 2,028 9,555 -352
Jan09 080915 1228.0 1228.0 1175.0 1183.2 -34.8 417 3,999 +311
Apr09 080915 1205.0 1205.0 1187.8 1187.8 -34.7 18 71 -4
Total Volume and Open Interest 2,463 13,625 -45
Palladium(NYMEX)
Sep08 080915 250.00 250.00 232.00 236.00 -2.80 75 42 +15
Dec08 080915 247.80 251.75 228.05 238.00 -4.80 1,788 14,300 +1,108
Mar09 080915 251.20 251.20 234.00 239.00 -4.80 49 210 +38
Total Volume and Open Interest 1,912 14,552 +1,161
Copper(CMX)
Sep08 080915 322.15 322.15 307.80 318.40 -2.50 366 2,074 -158
Dec08 080915 318.95 322.25 305.70 313.65 -5.75 12,521 50,317 -787
Mar09 080915 320.15 321.70 307.35 314.40 -5.55 1,245 12,767 +722
May09 080915 308.25 313.90 307.85 313.90 -5.25 61 1,348 +29
Jul09 080915 308.25 313.40 308.25 313.40 -4.95 30 927 +4
Total Volume and Open Interest 15,124 78,548 +71
DJIA Index(CBOT)
Sep08 080915 11272 11272 10950 10959 -499 8,071 35,656 +515
Dec08 080915 11312 11312 10940 10949 -502 8,493 16,584 +6,246
Mar09 080915 10936 11453 10936 10936 -517 0 3 +0
Jun09 080915 10959 11458 10959 10959 -499      
Total Volume and Open Interest 16,564 52,243 +6,761
E-mini DJIA Index(CBOT)
Sep08 080915 11350 11350 10948 10959 -499 61,639 88,929 -8,054
Dec08 080915 11269 11285 10935 10949 -502 232,608 36,558 +10,239
Mar09 080915 11067 11182 10936 10936 -517 7 41 +5
Jun09 080915 10959 10959 10959 10959 -499 0 2 +0
Total Volume and Open Interest 294,254 125,530 +2,190
S & P 500(CME)
Sep08 080915 1213.50 1237.50 1194.50 1194.90 -62.30 89,667 281,124 -40,564
Dec08 080915 1236.30 1238.50 1195.70 1196.10 -62.40 115,155 343,144 +61,818
Mar09 080915 1216.50 1231.50 1196.90 1196.90 -63.40 99 2,469 +0
Jun09 080915 1197.50 1237.20 1197.50 1197.50 -64.70 0 2,431 +0
Total Volume and Open Interest 204,921 629,474 +21,307
S & P 500 E-Mini(Globex)
Sep08 080915 1230.25 1237.75 1194.50 1195.00 -62.25 1,089,646 1,706,374 -214,768
Dec08 080915 1235.00 1239.25 1195.50 1196.00 -62.50 2,558,755 1,097,924 +284,900
Total Volume and Open Interest 3,648,404 2,809,352 +70,134
NASDAQ 100(CME)
Sep08 080915 1722.00 1757.00 1708.00 1715.50 -57.80 2,080 25,164 -1,623
Dec08 080915 1764.00 1766.00 1710.00 1721.30 -58.20 5,311 6,797 +1,079
Mar09 080915 1735.00 1735.00 1728.00 1728.80 -58.20 0 13 +0
Total Volume and Open Interest 7,391 31,979 -544
NASDAQ 100 E-Mini(Globex)
Sep08 080915 1763.30 1763.30 1706.00 1715.50 -57.80 153,681 270,166 -24,410
Dec08 080915 1763.80 1766.30 1711.50 1721.30 -58.20 415,987 133,149 +50,995
Total Volume and Open Interest 569,668 403,317 +26,585
S & P Midcap 400(CME)
Sep08 080915 760.00 760.00 755.50 756.75 -37.60 364 7,618 -325
Dec08 080915 767.50 779.00 756.00 757.10 -38.50 375 2,111 +216
Mar09 080915 764.40 764.90 764.40 764.40 -38.50      
Total Volume and Open Interest 739 9,729 -109
Russell 2000 E-Mini(Globex)
Sep08 080915 717.00 717.00 688.70 692.10 -32.20 120,852 508,484 -12,415
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 080915 11860 11880 11680 11730 -585 14,208 47,309 -333
Mar09 080915 11725 11735 11725 11725 -585      
Total Volume and Open Interest 14,208 47,309 -333
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 080915 4185.0 4212.5 4077.5 4171.0 -164.5 122,366 697,630 +18,965
Oct08 080915 4260.0 4260.0 4096.0 4184.0 -164.5 9,554 51,126 +8,310
Nov08 080915 4176.0 4195.5 4131.0 4187.0 -166.0 2 31 +0
Total Volume and Open Interest 132,384 751,032 +27,717
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 080915 6000.0 6084.0 5940.5 6049.5 -184.0 167,672 231,859 -14,269
Dec08 080915 6078.0 6145.5 6006.5 6114.5 -186.0 7,969 31,300 +2,052
Mar09 080915 6210.0 6214.0 6095.0 6183.0 -189.5 2,002 8,142 -138
Total Volume and Open Interest 177,643 271,301 -12,355
FT-SE 100(EURONEXT)
Sep08 080915 5290.00 5290.00 5108.50 5208.50 -211.50 142,745 509,321 -19,175
Dec08 080915 5325.00 5325.00 5137.50 5237.00 -213.00 36,080 58,883 +24,337
Mar09 080915 5308.50 5308.50 5231.50 5231.50 -216.50 31 4,303 +0
Total Volume and Open Interest 178,856 572,532 +5,162
SPI 200(SFE)
Sep08 080915 4923.0 4978.0 4770.0 4827.0 -98.0 108,848 299,794 +6,911
Dec08 080915 4967.0 5019.0 4817.0 4874.0 -95.0 70,509 74,255 +61,035
Mar09 080915 4878.0 4900.0 4824.0 4870.0 -96.0 132 1,459 +119
Total Volume and Open Interest 179,677 377,414 +67,968
GSCI(CME)
Oct08 080915 616.50 623.00 611.00 616.70 -23.30 2,760 13,160 +2,358
Nov08 080915 618.00 627.00 614.00 618.00 -22.00      
Total Volume and Open Interest 5,519 15,795 +215
Reuters CCI(ICE)
Nov08 080915 473.00 473.10 464.00 473.00 -5.00 4 1,000 -1
Jan09 080915 480.00 480.00 480.00 480.00 -5.00 0 405 +0
Feb09 080915 479.00 479.00 479.00 479.00 -5.25 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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz