Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080916 1168.75 1179.00 1110.25 1124.00 -55.00 105,662 224,856 -2,079
Jan09 080916 1184.25 1194.00 1126.00 1139.25 -55.50 24,512 58,970 +334
Mar09 080916 1200.00 1202.75 1141.50 1153.25 -55.25 4,077 21,516 +138
May09 080916 1204.00 1214.00 1149.00 1161.00 -55.00 801 13,923 +200
Jul09 080916 1208.00 1217.00 1153.50 1169.00 -54.00 1,700 16,382 +253
Aug09 080916 1163.00 1218.00 1163.00 1163.00 -55.00 24 262 -12
Sep09 080916 1164.00 1197.00 1127.50 1138.00 -59.00 68 328 +10
Nov09 080916 1151.50 1158.50 1089.00 1099.00 -60.00 2,560 30,948 +351
Jan10 080916 1105.00 1165.00 1105.00 1105.00 -60.00 2 5 +1
Mar10 080916 1110.00 1170.00 1110.00 1110.00 -60.00 0 4 +0
May10 080916 1112.00 1171.00 1112.00 1112.00 -59.00      
Jul10 080916 1115.00 1174.00 1115.00 1115.00 -59.00 0 9 +0
Total Volume and Open Interest 139,569 375,226 +846
Soybean Meal(CBOT)
Oct08 080916 334.70 334.70 317.00 320.50 -16.00 8,082 35,547 +639
Dec08 080916 332.50 334.00 316.20 319.50 -16.30 26,786 75,942 +18
Jan09 080916 332.00 335.50 319.00 321.60 -16.40 1,016 11,764 -299
Mar09 080916 336.00 337.30 322.80 326.20 -16.10 736 13,914 -110
May09 080916 338.00 340.00 325.90 328.70 -16.10 248 8,365 -25
Jul09 080916 347.00 347.00 327.50 331.00 -16.50 321 8,765 +52
Aug09 080916 338.00 342.50 328.30 329.20 -16.80 72 2,267 +30
Sep09 080916 332.00 335.90 320.20 321.20 -16.80 49 1,767 +27
Oct09 080916 322.00 322.00 302.70 304.00 -17.80 56 1,155 +4
Dec09 080916 316.10 320.80 300.80 302.00 -18.80 184 7,493 +856
Total Volume and Open Interest 37,550 167,032 +1,192
Soybean Oil(CBOT)
Oct08 080916 45.95 46.02 43.58 43.60 -2.48 8,447 28,342 -2,187
Dec08 080916 46.46 46.50 44.06 44.07 -2.49 46,201 138,999 +4,378
Jan09 080916 47.54 47.54 44.54 44.55 -2.49 5,742 21,643 -560
Mar09 080916 48.02 48.02 45.12 45.13 -2.49 5,298 21,643 +500
May09 080916 48.21 48.21 45.52 45.54 -2.48 818 11,930 -8
Jul09 080916 47.35 47.72 45.87 45.87 -2.50 474 15,972 +3
Aug09 080916 49.50 49.50 46.07 46.07 -2.50 181 1,864 +75
Sep09 080916 48.00 48.00 46.17 46.17 -2.50 58 1,560 +10
Oct09 080916 48.00 48.00 46.12 46.14 -2.48 15 1,554 -2
Dec09 080916 48.00 48.00 46.22 46.22 -2.49 345 14,235 +125
Total Volume and Open Interest 67,579 261,836 +2,334
Canola(WCE)
Nov08 080916 488.0 489.0 454.5 458.4 -37.1 5,323 52,793 +343
Jan09 080916 498.0 500.0 469.3 469.3 -37.1 1,588 28,655 +1,154
Mar09 080916 507.3 509.0 479.8 479.8 -36.6 90 3,535 +39
May09 080916 525.8 525.8 486.4 489.3 -36.9 31 2,345 +11
Jul09 080916 522.2 528.2 493.8 496.7 -36.9 35 2,273 +24
Total Volume and Open Interest 7,091 93,720 +1,595
Corn(CBOT)
Dec08 080916 561.50 565.00 532.00 532.25 -29.75 155,947 577,537 +9,676
Mar09 080916 580.00 583.00 550.25 550.25 -30.00 38,215 198,439 +1,651
May09 080916 592.50 594.50 562.00 562.00 -30.00 10,941 43,025 +1,100
Jul09 080916 600.00 601.75 570.25 570.25 -30.00 16,957 96,809 +1,812
Sep09 080916 587.00 591.75 567.50 569.00 -28.50 1,172 18,001 +3
Dec09 080916 592.00 593.75 563.00 565.00 -27.00 17,079 108,270 +3,367
Mar10 080916 596.00 602.50 576.50 577.00 -25.50 85 5,603 +138
May10 080916 582.00 608.00 582.00 582.00 -26.00 0 281 +0
Jul10 080916 600.00 612.00 586.50 586.50 -25.50 41 1,818 +4
Total Volume and Open Interest 241,495 1,083,364 +23,156
Wheat(CBOT)
Dec08 080916 725.00 732.00 686.00 690.00 -37.00 46,012 179,904 +3,974
Mar09 080916 749.25 753.75 709.25 712.00 -37.00 7,388 50,943 +838
May09 080916 764.50 764.50 722.25 723.25 -38.75 572 6,246 +168
Jul09 080916 770.00 775.00 731.00 733.50 -38.50 1,799 38,321 +199
Sep09 080916 779.50 779.50 748.75 748.75 -38.75 47 1,666 -12
Dec09 080916 810.75 811.00 765.25 768.75 -42.25 770 15,273 +196
Total Volume and Open Interest 56,849 299,670 +6,627
Wheat(KCBT)
Dec08 080916 762.75 768.00 731.25 734.50 -29.00 10,829 56,087 +1,406
Mar09 080916 783.00 783.00 750.00 753.25 -28.25 1,236 13,984 -21
May09 080916 781.00 781.75 752.00 753.75 -33.75 773 3,099 +26
Jul09 080916 782.50 791.50 755.00 758.50 -24.00 1,769 14,655 +450
Sep09 080916 789.00 789.00 762.75 765.50 -24.00 69 1,267 +19
Dec09 080916 820.00 820.00 782.00 785.50 -24.00 121 1,731 +38
Total Volume and Open Interest 14,811 92,482 +1,916
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080916 788.75 790.75 754.00 754.75 -34.50 3,053 21,039 +135
Mar09 080916 805.50 805.50 769.00 771.00 -32.25 1,103 9,912 +181
May09 080916 800.75 800.75 776.75 777.75 -31.50 297 3,163 +120
Jul09 080916 804.00 806.00 783.00 784.25 -30.25 113 1,042 +55
Total Volume and Open Interest 4,765 39,213 +624
Oats(CBOT)
Dec08 080916 343.00 344.00 324.00 326.25 -13.50 687 10,190 -93
Mar09 080916 357.25 357.25 342.00 344.25 -13.00 74 2,332 +42
May09 080916 369.25 369.25 354.00 356.25 -13.00 43 1,082 +17
Jul09 080916 380.75 380.75 367.75 367.75 -13.00 15 421 +0
Total Volume and Open Interest 863 14,869 -13
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080916 18.99 19.02 18.53 18.53 -0.50 535 7,520 +51
Jan09 080916 19.15 19.15 18.83 18.83 -0.50 164 1,157 +80
Mar09 080916 19.44 19.62 19.12 19.12 -0.50 9 567 +4
Total Volume and Open Interest 725 9,740 +135
Live Cattle(CME)
Oct08 080916 103.680 103.750 102.300 102.750 -1.000 24,094 76,983 -7,000
Dec08 080916 105.000 105.300 103.250 104.635 -0.695 25,537 109,570 +7,528
Feb09 080916 105.650 105.680 103.250 103.730 -2.020 9,752 54,059 +1,840
Apr09 080916 105.680 105.680 102.885 103.035 -2.645 2,770 24,832 +76
Jun09 080916 102.150 102.300 100.200 100.350 -2.400 562 9,247 +286
Aug09 080916 103.250 103.500 102.400 102.635 -1.865 69 2,082 +75
Total Volume and Open Interest 62,824 278,427 +2,835
Feeder Cattle(CME)
Sep08 080916 109.500 109.750 108.500 108.900 -0.800 530 2,740 -194
Oct08 080916 109.300 109.400 107.450 107.680 -1.150 1,889 8,322 -387
Nov08 080916 108.500 109.100 107.250 107.600 -1.285 1,990 10,467 +260
Jan09 080916 108.300 108.300 106.600 106.800 -1.250 458 3,963 +55
Mar09 080916 108.050 108.050 106.950 107.250 -0.800 43 738 -3
Apr09 080916 107.750 107.750 107.500 107.500 -0.700 0 403 +0
May09 080916 108.850 108.850 108.000 108.200 -0.800 4 520 -3
Total Volume and Open Interest 4,917 27,161 -265
Lean Hogs(CME)
Oct08 080916 66.250 67.750 65.800 67.475 +0.125 17,023 35,259 -5,824
Dec08 080916 65.050 66.400 64.375 66.100 -0.450 20,315 91,197 -1,550
Feb09 080916 73.050 73.500 71.000 71.800 -1.735 4,948 37,105 -2,612
Apr09 080916 79.500 79.500 77.000 77.100 -2.900 4,353 27,153 +609
May09 080916 84.150 84.300 82.800 83.150 -2.330 27 1,002 -3
Jun09 080916 87.500 87.550 85.150 85.400 -2.700 786 16,753 -202
Jul09 080916 86.100 86.700 84.200 84.250 -2.950 34 1,493 +42
Aug09 080916 83.000 83.480 81.100 81.400 -2.400 26 1,180 +27
Total Volume and Open Interest 47,519 211,631 -9,447
Class III Milk(CME)
Sep08 080916 16.18 16.22 16.15 16.18 +0.03 54 5,493 -15
Oct08 080916 16.75 16.94 16.74 16.94 +0.12 102 4,817 +9
Nov08 080916 16.40 16.46 16.36 16.38 +0.05 131 4,336 +31
Dec08 080916 16.30 16.43 16.28 16.30 -0.02 105 4,578 +17
Jan09 080916 16.21 16.27 16.10 16.15 -0.04 114 2,534 +79
Total Volume and Open Interest 1,057 37,289 +410
Cocoa(ICE)
Sep08 080915 2597 2597 2597 2597 +47 0 1 +1
Dec08 080916 2600 2600 2514 2570 -37 7,912 72,990 +601
Mar09 080916 2578 2585 2517 2567 -41 1,410 28,668 +340
May09 080916 2556 2570 2526 2566 -42 66 10,182 -10
Jul09 080916 2544 2579 2544 2565 -42 10 4,958 +21
Sep09 080916 2562 2572 2562 2572 -43 15 3,013 +44
Dec09 080916 2557 2576 2557 2576 -39 55 6,855 +64
Total Volume and Open Interest 9,498 130,893 +1,157
Coffee "C"(ICE)
Sep08 080916 134.80 134.80 129.85 129.85 -5.40 7 29 -10
Dec08 080916 138.20 138.30 132.90 133.40 -5.65 14,292 90,217 +565
Mar09 080916 143.00 143.00 136.95 137.30 -5.60 2,722 20,346 -639
May09 080916 144.40 144.40 139.50 139.80 -5.65 634 6,357 +509
Jul09 080916 145.25 145.25 141.95 142.20 -5.50 128 2,401 +92
Sep09 080916 147.40 147.40 144.55 144.55 -5.55 106 1,769 +111
Total Volume and Open Interest 18,007 124,530 +684
Orange Juice(ICE)
Nov08 080916 95.00 96.60 91.55 91.85 -3.95 683 19,373 +39
Jan09 080916 98.50 100.00 95.35 95.60 -3.95 104 3,612 -12
Mar09 080916 102.70 103.10 99.20 99.50 -3.80 49 4,548 +20
May09 080916 106.50 106.70 103.20 103.20 -3.95 45 1,223 +26
Jul09 080916 110.50 110.60 106.95 106.95 -3.85 6 247 +6
Sep09 080916 110.70 110.70 110.70 110.70 -3.85 0 8 +0
Total Volume and Open Interest 887 29,015 +79
Sugar #11(ICE)
Oct08 080916 11.85 12.27 11.64 12.00 -0.14 55,148 143,278 -3,479
Mar09 080916 13.60 13.99 13.40 13.70 -0.18 67,730 328,052 +5,012
May09 080916 13.85 14.26 13.75 13.98 -0.19 5,716 94,987 +85
Jul09 080916 13.95 14.35 13.86 14.09 -0.19 4,540 92,655 +656
Oct09 080916 14.31 14.60 14.24 14.45 -0.18 2,302 66,818 -291
Total Volume and Open Interest 138,406 808,900 +3,441
London Cocoa(LCE)
Dec08 080916 1488 1499 1466 1496 -14 8,223 89,117 -1,315
Mar09 080916 1485 1505 1475 1505 -10 3,422 48,401 +736
May09 080916 1478 1506 1475 1505 -10 705 22,839 +189
Jul09 080916 1485 1509 1481 1509 -10 190 6,813 +34
Sep09 080916 1480 1511 1480 1511 -13 710 6,402 +567
Dec09 080916 1498 1519 1496 1519 -10 223 2,254 +160
Mar10 080916 1505 1525 1504 1525 -10 2 257 +0
Total Volume and Open Interest 4,347 193,859 +0
London Sugar(LCE)
Dec08 080916 372.00 375.90 368.00 375.00 -4.90 3,913 24,413 -803
Mar09 080916 388.10 391.20 384.00 391.00 -3.90 1,515 20,236 -275
May09 080916 395.70 395.70 389.00 395.50 -4.00 309 5,915 +48
Aug09 080916 397.90 397.90 397.90 397.90 -4.40 334 5,342 -20
Oct09 080916 403.40 403.40 403.40 403.40 -3.00 53 3,025 +9
Total Volume and Open Interest 6,124 59,799 -3,790
Cotton(ICE)
Oct08 080916 59.74 59.74 58.10 58.32 -1.65 685 3,822 -142
Dec08 080916 61.55 62.25 60.05 60.61 -1.52 19,953 145,403 +69
Mar09 080916 66.50 66.73 64.87 65.26 -1.39 2,846 41,651 +98
May09 080916 68.42 68.45 66.94 67.32 -1.43 998 6,820 +93
Jul09 080916 70.42 70.42 68.44 69.40 -1.56 557 11,167 +1,315
Oct09 080916 72.34 72.34 72.34 72.34 -1.56 0 114 +0
Total Volume and Open Interest 25,417 220,037 +1,586
Lumber(CME)
Nov08 080916 218.7 219.7 213.8 219.0 -2.7 1,073 8,549 -20
Jan09 080916 236.0 243.0 235.5 242.6 +0.1 358 2,472 -17
Mar09 080916 252.0 259.7 249.3 257.8 +1.0 167 681 +5
May09 080916 260.3 265.0 256.0 265.0 +1.5 5 113 +0
Total Volume and Open Interest 1,607 11,830 -131
Crude Oil(NYM)
Oct08 080916 94.23 94.32 90.51 91.15 -4.56 334,900 151,066 -8,519
Nov08 080916 94.11 94.34 90.42 91.02 -4.67 171,391 270,145 +13,622
Dec08 080916 91.45 94.45 90.66 91.17 -4.87 95,482 192,282 +5,269
Jan09 080916 94.61 94.61 91.11 91.40 -5.03 22,622 44,751 +1,118
Feb09 080916 94.70 94.70 91.69 91.69 -5.14 7,621 19,616 +14
Mar09 080916 94.90 95.06 91.80 91.97 -5.22 5,743 26,644 +99
Apr09 080916 93.13 94.63 92.24 92.24 -5.27 1,671 20,484 +13
May09 080916 92.49 92.49 92.49 92.49 -5.31 1,700 16,702 +288
Jun09 080916 93.37 95.40 92.50 92.73 -5.36 3,735 60,514 +572
Jul09 080916 94.14 94.28 92.90 92.97 -5.40 315 19,147 +241
Aug09 080916 93.20 93.20 93.20 93.20 -5.44 114 10,372 +164
Sep09 080916 93.42 93.42 93.42 93.42 -5.47 392 13,390 +31
Oct09 080916 93.63 93.63 93.63 93.63 -5.49 246 7,469 -14
Nov09 080916 93.83 93.83 93.83 93.83 -5.51 200 4,798 +41
Dec09 080916 97.65 97.65 93.86 94.00 -5.52 18,959 113,360 +366
Jan10 080916 94.16 94.16 94.16 94.16 -5.52 210 11,250 -65
Total Volume and Open Interest 692,422 1,241,172 +17,776
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080916 94.250 94.300 90.500 91.150 -4.550 23,373 10,387 +407
Nov08 080916 94.000 94.200 90.450 91.025 -4.675 3,125 1,869 +271
Dec08 080916 95.925 95.925 90.800 91.175 -4.875 630 1,714 +116
Jan09 080916 91.400 94.000 91.400 91.400 -5.025 11 493 +3
Feb09 080916 91.700 91.700 91.700 91.700 -5.125 0 3 +0
Mar09 080916 91.975 91.975 91.975 91.975 -5.225 6 8 +6
Apr09 080916 92.250 92.250 92.250 92.250 -5.250      
May09 080916 92.500 92.500 92.500 92.500 -5.300      
Jun09 080916 92.725 92.725 92.725 92.725 -5.375 0 1 +0
Total Volume and Open Interest 27,146 14,565 +802
Heating Oil(NYM)
Oct08 080916 276.40 277.28 267.12 271.97 -7.15 39,254 36,456 -1,984
Nov08 080916 277.20 278.37 268.83 273.42 -7.25 18,454 43,717 +2,927
Dec08 080916 278.00 280.00 270.23 274.82 -7.55 12,368 25,847 +837
Jan09 080916 278.10 281.05 273.00 276.57 -8.05 5,915 22,482 +589
Feb09 080916 281.00 282.13 274.00 277.57 -8.35 1,283 8,120 +155
Mar09 080916 280.00 281.62 275.50 276.82 -8.65 862 9,307 -6
Apr09 080916 272.68 278.48 272.50 274.32 -9.05 452 4,973 -45
May09 080916 271.30 275.99 270.00 271.87 -9.50 646 3,762 -37
Jun09 080916 274.64 274.64 269.60 270.57 -9.70 1,944 23,482 +234
Jul09 080916 271.00 273.00 269.77 271.32 -9.75 267 3,016 +112
Aug09 080916 274.70 274.70 272.77 272.77 -9.75 124 1,864 +8
Sep09 080916 276.70 279.03 274.87 274.87 -9.75 107 1,888 +30
Total Volume and Open Interest 82,003 218,298 +2,803
Gasoline(NYMEX)
Oct08 080916 254.50 255.80 238.40 240.08 -16.06 47,519 49,199 -1,732
Nov08 080916 240.65 242.36 226.81 228.28 -14.16 25,629 56,588 +53
Dec08 080916 231.80 234.10 223.66 225.28 -13.36 15,403 33,114 +217
Jan09 080916 230.90 235.00 225.00 226.33 -13.56 5,663 17,044 +626
Feb09 080916 235.00 235.00 227.50 228.23 -13.56 1,352 8,452 -96
Mar09 080916 235.00 236.01 229.52 230.93 -13.56 602 4,810 +259
Apr09 080916 250.00 252.50 246.98 246.98 -13.51 434 9,385 -25
May09 080916 250.00 251.85 248.08 248.08 -13.51 223 4,605 +43
Jun09 080916 251.69 251.69 248.18 248.18 -13.51 125 5,346 +34
Jul09 080916 250.94 250.94 247.43 247.43 -13.51 11 934 +0
Total Volume and Open Interest 97,521 205,529 -276
e-miNY RBOB Gasoline(NYM)
Oct08 080916 240.08 240.08 240.08 240.08 -16.06      
Nov08 080916 228.28 228.28 228.28 228.28 -14.16      
Dec08 080916 225.28 225.28 225.28 225.28 -13.36      
Jan09 080916 226.33 226.33 226.33 226.33 -13.56      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080916 7.310 7.520 7.135 7.279 -0.095 98,157 104,504 -5,604
Nov08 080916 7.605 7.811 7.394 7.559 -0.097 38,064 109,358 +2,060
Dec08 080916 7.908 8.105 7.737 7.904 -0.096 15,493 62,325 +944
Jan09 080916 8.146 8.351 8.000 8.124 -0.112 13,411 85,832 +1,660
Feb09 080916 8.169 8.310 8.010 8.151 -0.118 3,382 27,503 +184
Mar09 080916 8.050 8.160 7.900 8.028 -0.093 10,379 70,536 +669
Apr09 080916 7.800 7.910 7.713 7.838 -0.078 7,384 56,731 +697
May09 080916 7.820 7.950 7.745 7.863 -0.078 1,783 48,466 +425
Jun09 080916 8.050 8.050 7.870 7.966 -0.078 647 18,591 +84
Jul09 080916 8.077 8.116 7.960 8.073 -0.079 449 17,898 +95
Aug09 080916 8.125 8.210 8.060 8.153 -0.082 284 18,163 +67
Sep09 080916 8.199 8.242 8.060 8.185 -0.083 387 16,012 +85
Oct09 080916 8.300 8.327 8.144 8.263 -0.083 1,567 30,586 +195
Nov09 080916 8.570 8.626 8.480 8.568 -0.093 287 16,352 -10
Dec09 080916 8.910 8.966 8.850 8.918 -0.093 196 26,364 +80
Jan10 080916 9.141 9.196 9.070 9.148 -0.093 464 16,530 +36
Total Volume and Open Interest 192,920 925,998 +1,785
Brent Crude Oil(ICE)
Nov08 080916 91.57 92.13 88.90 89.22 -5.02 110,925 107,431 +1,278
Dec08 080916 93.16 93.42 90.28 90.57 -5.17 58,650 112,229 +5,896
Jan09 080916 93.05 94.50 91.44 91.62 -5.32 17,745 44,287 +2,905
Feb09 080916 94.28 95.15 92.23 92.38 -5.45 5,200 22,939 -30
Mar09 080916 94.80 95.80 92.80 92.93 -5.55 2,509 19,687 +131
Apr09 080916 95.29 96.34 93.26 93.38 -5.61 1,310 18,111 -101
May09 080916 95.70 96.77 93.59 93.75 -5.64 1,102 14,765 -493
Jun09 080916 96.70 97.30 93.90 94.08 -5.66 2,382 31,057 -143
Jul09 080916 94.45 94.45 94.45 94.45 -5.66 760 9,515 +300
Aug09 080916 94.78 94.78 94.78 94.78 -5.67 254 5,321 +709
Sep09 080916 95.06 95.06 95.06 95.06 -5.63 34 6,122 -17
Oct09 080916 95.32 95.32 95.32 95.32 -5.57 9 3,862 -1
Nov09 080916 95.50 95.50 95.50 95.50 -5.57 101 5,493 +100
Dec09 080916 97.88 98.88 95.37 95.68 -5.56 4,810 51,698 -127
Total Volume and Open Interest 275,017 523,064 -14,410
Gas Oil(ICE)
Oct08 080916 883.50 895.25 867.25 882.00 -17.00 60,776 68,588 -8,230
Nov08 080916 881.25 891.75 864.25 878.00 -18.75 46,551 55,421 +8,749
Dec08 080916 874.00 890.75 865.75 877.25 -23.00 26,136 49,614 +3,628
Jan09 080916 880.50 894.75 870.25 880.00 -25.75 13,247 34,275 -470
Feb09 080916 889.00 896.75 877.75 882.25 -27.75 4,933 13,210 -61
Mar09 080916 891.00 899.00 880.00 884.00 -29.25 2,353 11,960 +157
Apr09 080916 891.50 899.00 881.25 884.25 -29.75 1,268 8,395 +29
May09 080916 892.25 899.00 880.50 884.25 -30.25 903 9,717 +82
Jun09 080916 892.00 899.25 878.00 884.75 -30.50 2,422 27,260 +188
Jul09 080916 899.50 902.75 888.00 890.75 -31.50 486 3,575 +12
Total Volume and Open Interest 163,294 339,957 +747
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080916 2.145 2.150 2.132 2.140 -0.087 41 260 +43
Nov08 080916 2.120 2.130 2.110 2.122 -0.078 19 347 +74
Dec08 080916 2.115 2.129 2.110 2.122 -0.074 16 265 +67
Jan09 080916 2.150 2.150 2.120 2.123 -0.080 28 300 +110
Feb09 080916 2.160 2.160 2.131 2.135 -0.069 10 168 +15
Mar09 080916 2.165 2.165 2.131 2.138 -0.075 12 190 +12
Apr09 080916 2.130 2.131 2.130 2.131 -0.089 5 223 +33
Total Volume and Open Interest 164 2,843 +494
WTI Crude Oil(ICE)
Oct08 080916 93.65 93.96 90.52 91.15 -4.56 59,706 53,316 -3,529
Nov08 080916 93.57 93.85 90.42 91.02 -4.67 51,272 86,759 +3,422
Dec08 080916 93.86 94.10 90.72 91.17 -4.87 26,649 108,832 +8,325
Jan09 080916 92.43 94.44 91.10 91.40 -5.03 6,121 20,068 +179
Feb09 080916 92.77 94.70 91.45 91.69 -5.14 1,192 10,571 +335
Mar09 080916 93.64 95.02 91.85 91.97 -5.22 641 9,634 +586
Apr09 080916 92.15 95.29 92.15 92.24 -5.27 152 8,950 +97
May09 080916 92.44 95.52 92.44 92.49 -5.31 258 5,753 -5
Jun09 080916 94.70 95.77 92.58 92.73 -5.36 1,533 25,782 -152
Jul09 080916 92.97 92.97 92.97 92.97 -5.40 0 2,525 -3
Aug09 080916 93.20 93.20 93.20 93.20 -5.44 0 1,892 -39
Sep09 080916 93.42 93.42 93.42 93.42 -5.47 0 5,586 +0
Oct09 080916 93.63 93.63 93.63 93.63 -5.49 0 1,318 +0
Nov09 080916 93.83 93.83 93.83 93.83 -5.51 0 4,528 +0
Dec09 080916 95.65 97.00 93.84 94.00 -5.52 3,834 69,890 -115
Jan10 080916 94.16 94.16 94.16 94.16 -5.52 0 5,208 +0
Total Volume and Open Interest 152,021 539,126 +10,660
US Dollar Index(ICE)
Dec08 080916 79.200 79.950 78.825 79.530 +0.135 14,057 51,888 +3,432
Mar09 080916 79.285 80.060 79.285 79.950 +0.140 144 2,055 +8
Jun09 080916 80.280 80.280 80.280 80.280 +0.140 0 53 +0
Total Volume and Open Interest 14,201 53,996 -36,332
Australian Dollar(CME)
Sep08 080915 81.89 82.60 80.14 80.98 -1.20 15,284 52,445 -5,391
Dec08 080916 79.68 79.70 77.69 78.92 -0.63 64,097 52,336 +1,098
Mar09 080916 78.18 78.81 77.18 78.18 -0.63 0 737 +0
Total Volume and Open Interest 64,097 53,095 -51,347
British Pound(CME)
Sep08 080915 179.85 181.25 177.69 179.26 -0.10 35,583 48,709 -11,504
Dec08 080916 178.70 178.84 176.15 177.48 -0.37 112,095 103,492 +943
Mar09 080916 177.32 177.49 175.28 176.40 -0.37 65 1,152 -7
Total Volume and Open Interest 112,165 105,651 -47,770
Canadian Dollar(CME)
Sep08 080916 93.43 93.59 93.00 93.19 -0.36 4,268 49,662 -2,647
Dec08 080916 93.39 93.62 92.92 93.53 +0.10 47,843 87,757 -1,178
Mar09 080916 93.50 93.50 92.88 93.46 +0.10 24 1,770 +17
Jun09 080916 93.39 93.39 92.84 93.39 +0.10 7 1,504 +6
Total Volume and Open Interest 52,143 144,313 -3,801
Japanese Yen(CME)
Sep08 080915 94.09 95.67 92.74 94.51 +1.77 45,696 81,862 -11,511
Dec08 080916 96.21 97.17 94.52 95.09 +0.13 208,207 122,018 +15,117
Mar09 080916 96.59 97.59 95.23 95.58 +0.13 10 907 +5
Total Volume and Open Interest 208,217 126,335 -66,740
Swiss Franc(CME)
Sep08 080915 89.34 90.41 88.35 89.36 +1.01 13,110 41,205 -3,928
Dec08 080916 89.83 90.66 89.04 89.39 -0.09 96,539 40,040 -968
Mar09 080916 90.28 90.69 89.24 89.47 -0.09 8 299 -1
Total Volume and Open Interest 96,547 40,635 -42,174
EuroFX(CME)
Sep08 080915 142.94 144.83 140.86 142.22 +0.08 78,639 62,189 -24,426
Dec08 080916 142.11 142.28 140.10 141.09 -0.23 357,160 137,302 +7,578
Mar09 080916 141.38 141.46 139.70 140.37 -0.20 99 712 +5
Total Volume and Open Interest 357,260 138,506 -54,605
Mexican Peso(CME)
Sep08 080915 936.8 944.8 919.8 931.0 -13.8 12,825 34,614 -5,500
Oct08 080916 928.8 928.8 926.5 928.8 +2.2      
Total Volume and Open Interest 27,519 49,923 -33,692
Brazilian Real(CME)
Oct08 080916 547.50 550.50 547.50 547.50 -3.00 0 2 +0
Nov08 080916 542.80 547.60 542.80 542.80 -4.80      
Dec08 080916 538.50 538.80 530.00 538.50 -4.10 14 3,847 -17
Jan09 080916 534.30 537.40 534.30 534.30 -3.10      
Total Volume and Open Interest 14 4,396 -17
30-Year T-Bonds(CBOT)
Sep08 080916 123~170 124~240 121~210 122~180 +0~120 10,105 28,657 -1,743
Dec08 080916 122~190 123~280 120~240 121~200 +0~100 413,473 903,323 +14,845
Mar09 080916 121~080 122~200 120~010 120~200 +0~070 89 1,252 +47
Total Volume and Open Interest 423,667 933,253 +13,149
10-Year T-Notes(CBOT)
Sep08 080916 119~125 120~165 118~200 118~315 -0~060 33,154 37,606 -2,153
Dec08 080916 118~195 119~115 117~065 117~225 -0~105 1,210,205 1,641,648 -41,672
Mar09 080916 117~150 117~300 116~195 116~195 -0~105 0 4 +0
Total Volume and Open Interest 1,243,359 1,679,258 -43,825
5-Year T-Notes(CBOT)
Sep08 080916 115~004 115~004 114~033 114~033 -0~043 10,354 0 +0
Dec08 080916 114~070 114~098 113~064 113~070 -0~059 877,215 0 +0
Mar09 080916 112~119 113~050 112~119 112~119 -0~059      
Total Volume and Open Interest 986,150 1,521,490 +19,562
2 Year T-Notes(CBOT)
Sep08 080916 107~074 107~105 107~023 107~023 -0~037 3,389 35,412 -2,410
Dec08 080916 107~053 107~090 106~109 106~124 -0~045 500,263 768,835 -16,353
Mar09 080916 106~124 107~041 106~124 106~124 -0~045      
Total Volume and Open Interest 503,652 804,247 -18,763
Eurodollars(CME)
Dec08 080916 97.395 97.410 96.965 97.085 -0.275 572,290 1,641,144 +10,758
Mar09 080916 97.690 97.760 97.315 97.445 -0.195 664,892 1,508,479 -2,122
Jun09 080916 97.635 97.785 97.320 97.435 -0.170 639,277 1,192,971 -25,922
Sep09 080916 97.535 97.705 97.245 97.340 -0.125 620,840 1,020,265 +31,736
Dec09 080916 97.235 97.385 96.945 97.030 -0.120 543,154 867,155 +1,777
Mar10 080916 97.010 97.155 96.735 96.830 -0.100 330,272 544,521 -16,316
Jun10 080916 96.725 96.865 96.455 96.565 -0.090 275,564 290,632 +8,005
Sep10 080916 96.485 96.620 96.220 96.335 -0.085 231,366 243,757 +4,758
Dec10 080916 96.260 96.400 96.005 96.125 -0.080 132,441 214,045 +6,668
Mar11 080916 96.140 96.280 95.905 96.020 -0.080 91,104 170,133 +8,389
Jun11 080916 96.050 96.190 95.820 95.940 -0.075 81,675 160,908 +6,198
Sep11 080916 95.990 96.135 95.830 95.895 -0.065 60,554 127,609 +2,386
Dec11 080916 95.930 96.085 95.735 95.835 -0.060 25,643 111,784 +1,791
Mar12 080916 95.900 96.060 95.705 95.805 -0.055 17,751 111,003 +1,825
Jun12 080916 95.900 96.000 95.645 95.750 -0.050 16,519 79,739 +1,348
Sep12 080916 95.850 95.960 95.595 95.710 -0.045 17,997 59,856 +1,539
Dec12 080916 95.870 95.900 95.530 95.655 -0.040 14,630 63,867 -5,007
Mar13 080916 95.750 95.855 95.515 95.620 -0.040 16,809 44,182 -6,550
Total Volume and Open Interest 4,422,501 8,691,279 +56,348
30 Day Federal Funds(CBOT)
Sep08 080916 98.100 98.173 98.025 98.052 -0.028 47,478 77,814 +3,195
Oct08 080916 98.180 98.325 98.065 98.080 -0.090 66,407 124,514 +1,493
Nov08 080916 98.220 98.395 98.100 98.155 -0.065 78,950 144,350 -19,589
Dec08 080916 98.310 98.425 98.145 98.190 -0.100 27,632 89,863 -3,199
Jan09 080916 98.375 98.445 98.145 98.210 -0.115 13,158 54,092 +379
Feb09 080916 98.410 98.490 98.165 98.230 -0.145 27,932 69,162 +2,224
Total Volume and Open Interest 283,631 604,966 -21,892
30 Day Fed Funds(e-CBOT)
Sep08 080916 98.100 98.173 98.025 98.052 -0.043 47,478 77,814 +3,196
Oct08 080916 98.180 98.325 98.065 98.080 -0.120 64,397 124,503 +1,415
Nov08 080916 98.220 98.395 98.100 98.155 -0.110 78,043 144,270 -20,756
Dec08 080916 98.310 98.425 98.145 98.190 -0.140 27,150 89,851 -3,302
Jan09 080916 98.375 98.445 98.145 98.210 -0.160 13,158 54,092 +379
Feb09 080916 98.410 98.490 98.165 98.230 -0.210 27,748 69,144 +2,218
Total Volume and Open Interest 280,023 597,880 -23,958
3-Mth Euro-Yen(CME)
Dec08 080916 99.170 99.240 99.170 99.205 +0.040 0 3,048 -20
Mar09 080916 99.250 99.265 99.250 99.250 +0.045 0 2,322 +0
Jun09 080916 99.220 99.220 99.220 99.220 +0.045 0 486 +0
Sep09 080916 99.165 99.165 99.165 99.165 +0.045 0 510 +0
Dec09 080916 99.080 99.080 99.080 99.080 +0.030 0 100 +99
Mar10 080916 99.000 99.000 99.000 99.000 +0.060      
Jun10 080916 98.950 98.950 98.950 98.950 +0.060      
Sep10 080916 98.905 98.905 98.905 98.905 +0.060      
Dec10 080916 98.935 98.935 98.935 98.935 -0.015      
Mar11 080916 98.935 98.935 98.935 98.935 -0.015      
Total Volume and Open Interest 0 6,466 -7,148
3-Mth Euro-Yen(SGX)
Dec08 080916 99.22 99.26 99.20 99.21 -0.01 1 19,510 -208
Mar09 080916 99.28 99.33 99.25 99.25 -0.01 1 10,955 -40
Jun09 080916 99.29 99.35 99.22 99.22 -0.01 0 5,513 +0
Sep09 080916 99.17 99.32 99.17 99.17 -0.01 0 1,989 +0
Dec09 080916 99.04 99.19 99.04 99.04 -0.01 100 582 +57
Mar10 080916 98.93 98.93 98.93 98.93 -0.01 0 450 +0
Jun10 080916 98.89 98.89 98.89 98.89 -0.01 0 500 +0
Sep10 080916 98.84 98.84 98.84 98.84 -0.02 0 252 +0
Total Volume and Open Interest 102 43,661 -22,573
Japanese Gov't Bonds(SGX)
Dec08 080916 138.50 140.60 138.50 139.42 +2.18 1,556 16,245 -708
Mar09 080916 139.42 139.42 139.42 139.42 +2.18      
Jun09 080916 139.42 139.42 139.42 139.42 +2.18      
Total Volume and Open Interest 1,556 16,245 -708
Euro-Bund(EUREX)
Dec08 080916 115.62 116.13 114.90 115.43 +0.54 1,332,367 1,186,870 +9,689
Mar09 080916 116.06 116.46 115.42 115.91 +0.53 34 31 +4
Jun09 080916 116.35 116.35 116.35 116.35 +0.54      
Total Volume and Open Interest 1,332,401 1,186,901 +9,693
Euro-Bobl(EUREX)
Dec08 080916 109.95 110.29 109.30 109.79 +0.05 792,445 982,156 +50,949
Mar09 080916 110.09 110.09 110.09 110.09 +0.05      
Jun09 080916 110.30 110.30 110.30 110.30 +0.05      
Total Volume and Open Interest 792,445 982,156 +50,949
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080916 95.015 95.045 94.980 95.020 +0.020 6,984 19,025 +2,486
Mar09 080916 95.410 95.450 95.360 95.370 -0.005 1,664 5,843 +539
Total Volume and Open Interest 10,120 32,948 -20,458
Long Gilt(LIFFE)
Sep08 080916 110~12 110~29 110~02 110~02 +0~12 245 21,827 -230
Dec08 080916 112~10 113~10 112~10 112~13 +0~13 118,947 310,055 -6,596
Total Volume and Open Interest 119,192 331,882 -6,826
3-Mth Short Sterling(LIFFE)
Sep08 080916 94.31 94.31 94.19 94.21 -0.09 94,638 333,039 -21,996
Dec08 080916 94.49 94.49 94.37 94.42 -0.05 85,680 497,529 +17,185
Mar09 080916 95.10 95.19 95.04 95.07 +0.02 102,191 501,670 -4,430
Jun09 080916 95.29 95.38 95.24 95.29 +0.03 73,316 344,480 -10,727
Sep09 080916 95.39 95.47 95.31 95.38 +0.04 110,320 291,687 -2,238
Dec09 080916 95.26 95.33 95.18 95.22 -0.01 48,405 262,003 -836
Total Volume and Open Interest 552,041 2,591,672 -25,630
3-Mth Euribor(LIFFE)
Dec08 080916 95.020 95.060 94.925 95.020 +0.025 315,717 764,035 +9,106
Mar09 080916 95.395 95.480 95.310 95.370 +0.005 282,674 561,495 -5,932
Jun09 080916 95.680 95.750 95.530 95.590 -0.020 231,325 419,573 -19,037
Total Volume and Open Interest 1,537,377 3,232,077 -634,861
3-Mth Aus T-Bills(SFE)
Sep08 080911 92.78 92.81 92.70 92.79 unch 21,793 1,500 -254,833
Dec08 080916 93.29 93.43 93.25 93.36 +0.05 44,327 585,178 +14,494
Mar09 080916 93.68 93.79 93.60 93.67 unch 24,867 246,877 +7,553
Jun09 080916 93.81 93.93 93.76 93.82 -0.01 16,220 155,730 +1,715
Sep09 080916 93.89 94.00 93.81 93.88 -0.01 9,506 94,476 +4,148
Dec09 080916 93.90 94.00 93.82 93.88 -0.02 6,004 63,335 +2,463
Mar10 080916 93.86 93.98 93.86 93.88 -0.01 3,806 25,666 +2,095
Jun10 080916 93.91 93.95 93.87 93.87 -0.01 892 17,049 +182
Sep10 080916 93.88 93.93 93.84 93.84 unch 540 6,166 +240
Dec10 080916 93.87 93.87 93.80 93.80 -0.01 85 2,488 +65
Total Volume and Open Interest 106,367 1,198,598 +32,993
10-Year Aus T-Bonds(SFE)
Dec08 080916 94.50 94.60 94.37 94.59 +0.09 48,198 419,975 +20,352
Mar09 080916 94.45 94.45 94.45 94.45        
3-Year Aus T-Bonds(SFE)
Dec08 080916 94.74 94.86 94.60 94.80 +0.07 121,229 577,608 +36,824
Mar09 080916 94.57 94.57 94.57 94.57        
Gold(CMX)
Oct08 080916 788.0 790.3 772.5 777.1 -6.7 6,285 28,972 +928
Dec08 080916 791.3 794.0 775.2 780.5 -6.5 169,090 246,138 +7,247
Feb09 080916 787.6 796.7 778.9 784.0 -6.5 2,636 24,372 -250
Apr09 080916 794.0 794.0 786.0 786.9 -6.6 302 17,371 +167
Jun09 080916 788.2 802.5 786.0 789.8 -6.7 647 21,953 +36
Aug09 080916 792.7 792.7 792.7 792.7 -7.0 647 15,058 +107
Oct09 080916 795.5 795.5 795.5 795.5 -7.3 129 4,510 +25
Dec09 080916 800.0 807.7 796.4 798.5 -7.4 416 14,232 +52
Feb10 080916 801.8 801.8 801.8 801.8 -7.6 0 402 +0
Apr10 080916 805.1 805.1 805.1 805.1 -7.8 0 35 +0
Jun10 080916 808.4 808.4 808.4 808.4 -8.1 100 3,983 +20
Total Volume and Open Interest 180,457 398,386 +8,477
Silver(CMX)
Sep08 080916 1104.5 1104.5 1046.2 1046.2 -61.3 44 382 -25
Dec08 080916 1119.0 1123.5 1044.0 1051.7 -61.8 31,326 73,576 -968
Mar09 080916 1120.5 1126.5 1059.1 1059.1 -62.4 998 12,140 +250
May09 080916 1115.0 1115.0 1061.0 1063.6 -62.7 25 5,444 -22
Jul09 080916 1078.0 1084.5 1068.1 1068.1 -63.0 106 6,146 -11
Sep09 080916 1081.0 1087.5 1072.3 1072.3 -63.6 19 1,960 +9
Dec09 080916 1100.0 1130.0 1070.0 1079.5 -64.0 260 5,732 -82
Total Volume and Open Interest 32,924 113,968 -830
Platinum(NYMEX)
Oct08 080916 1175.0 1175.0 1056.1 1068.5 -107.7 1,558 9,248 -307
Jan09 080916 1150.3 1152.5 1065.6 1076.2 -107.0 150 4,036 +37
Apr09 080916 1130.0 1130.0 1080.8 1080.8 -107.0 5 69 -2
Total Volume and Open Interest 1,713 13,353 -272
Palladium(NYMEX)
Sep08 080916 226.35 226.35 224.00 224.00 -12.00 7 47 +5
Dec08 080916 235.00 235.00 222.00 226.00 -12.00 675 14,334 +34
Mar09 080916 225.20 228.15 225.20 227.00 -12.00 3 212 +2
Total Volume and Open Interest 685 14,593 +41
Copper(CMX)
Sep08 080916 309.70 315.60 309.00 311.30 -7.10 465 1,935 -139
Dec08 080916 310.70 311.95 302.00 308.90 -4.75 16,904 48,797 -1,520
Mar09 080916 307.10 312.45 303.70 309.60 -4.80 2,625 13,752 +985
May09 080916 310.00 310.00 304.70 308.90 -5.00 45 1,354 +6
Jul09 080916 310.00 310.00 305.40 308.20 -5.20 13 938 +11
Total Volume and Open Interest 20,813 78,129 -419
DJIA Index(CBOT)
Sep08 080916 10953 11090 10750 11052 +93 8,411 34,024 -1,632
Dec08 080916 10944 11085 10730 11045 +96 9,091 19,913 +3,329
Mar09 080916 11044 11044 10936 11044 +108 0 3 +0
Jun09 080916 11057 11057 10959 11057 +98      
Total Volume and Open Interest 17,502 53,940 +1,697
E-mini DJIA Index(CBOT)
Sep08 080916 10967 11094 10738 11052 +93 74,071 85,580 -3,349
Dec08 080916 10941 11088 10725 11045 +96 359,710 53,846 +17,288
Mar09 080916 10900 11044 10750 11044 +108 51 67 +26
Jun09 080916 11057 11057 11057 11057 +98 0 2 +0
Total Volume and Open Interest 433,832 139,495 +13,965
S & P 500(CME)
Sep08 080916 1166.50 1218.50 1166.50 1214.30 +19.40 94,949 251,156 -29,968
Dec08 080916 1195.30 1221.00 1163.10 1216.20 +20.10 128,304 398,549 +55,405
Mar09 080916 1178.00 1221.00 1174.90 1217.70 +20.80 92 2,472 +3
Jun09 080916 1218.70 1221.50 1175.50 1218.70 +21.20 503 2,631 +200
Total Volume and Open Interest 224,351 655,614 +26,140
S & P 500 E-Mini(Globex)
Sep08 080916 1196.75 1219.00 1161.75 1214.25 +19.25 1,197,521 1,498,229 -208,145
Dec08 080916 1195.50 1221.00 1163.00 1216.25 +20.25 3,993,598 1,547,367 +449,443
Total Volume and Open Interest 5,191,192 3,050,694 +241,342
NASDAQ 100(CME)
Sep08 080916 1685.50 1738.00 1685.00 1726.30 +10.80 6,955 24,167 -997
Dec08 080916 1721.30 1748.00 1690.50 1733.00 +11.70 8,909 10,323 +3,526
Mar09 080916 1740.50 1740.50 1735.80 1740.50 +11.70 143 19 +6
Total Volume and Open Interest 16,007 34,514 +2,535
NASDAQ 100 E-Mini(Globex)
Sep08 080916 1721.00 1740.80 1684.00 1726.30 +10.80 103,606 243,164 -27,002
Dec08 080916 1721.00 1748.30 1690.00 1733.00 +11.70 526,445 162,250 +29,101
Total Volume and Open Interest 630,051 405,416 +2,099
S & P Midcap 400(CME)
Sep08 080916 765.50 775.10 765.50 775.10 +18.35 1,344 6,594 -1,024
Dec08 080916 743.00 776.10 738.50 776.10 +19.00 1,351 2,199 +88
Mar09 080916 783.40 783.40 777.40 783.40 +19.00      
Total Volume and Open Interest 2,695 8,793 -936
Russell 2000 E-Mini(Globex)
Sep08 080916 693.00 714.70 676.20 713.90 +21.80 103,173 500,011 -8,473
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 080916 11575 11760 11360 11760 +30 21,285 53,586 +6,277
Mar09 080916 11755 11755 11725 11755 +30      
Total Volume and Open Interest 21,285 53,586 +6,277
Nikkei 225(SGX)
Dec08 080916 11695 11695 11485 11600 -575 98,087 178,133 -1,267
Mar09 080916 11630 11650 11505 11555 -610 38 13 +11
Jun09 080916 11480 11480 11480 11480 -610 0 168 +0
Total Volume and Open Interest 98,125 178,720 -1,256
CAC 40(EURONEXT)
Sep08 080916 4093.5 4163.0 4030.0 4091.0 -80.0 297,022 690,698 -6,932
Oct08 080916 4107.0 4174.0 4043.0 4104.5 -79.5 86,821 126,752 +75,626
Nov08 080916 4100.0 4128.5 4100.0 4107.0 -80.0 48 64 +33
Total Volume and Open Interest 395,573 830,634 +79,602
Hang Seng Index(HKFE)
Sep08 080916 18496 18545 18008 18225 -1080 72,912 116,983 -1,283
Oct08 080916 18500 18550 18020 18234 -1096 906 856 +62
Total Volume and Open Interest 73,935 118,942 -1,207
DAX(EUREX)
Sep08 080916 5936.0 6034.0 5860.0 5949.5 -100.0 307,023 180,171 -51,688
Dec08 080916 5981.5 6098.0 5925.0 6014.0 -100.5 27,644 42,134 +10,834
Mar09 080916 6148.0 6166.5 5993.5 6081.0 -102.0 5,994 8,328 +186
Total Volume and Open Interest 340,661 230,633 -40,668
FT-SE 100(EURONEXT)
Sep08 080916 5115.00 5145.00 4959.50 5011.50 -197.00 317,208 456,019 -53,302
Dec08 080916 5115.50 5172.50 4995.00 5041.50 -195.50 125,487 124,928 +66,045
Mar09 080916 5150.50 5150.50 5034.50 5034.50 -197.00 13 4,311 +8
Total Volume and Open Interest 442,708 585,283 +12,751
SPI 200(SFE)
Sep08 080916 4818.0 4841.0 4683.0 4749.0 -78.0 132,209 316,347 +16,553
Dec08 080916 4864.0 4884.0 4728.0 4795.0 -79.0 105,068 168,588 +94,333
Mar09 080916 4803.0 4806.0 4731.0 4788.0 -82.0 30 1,469 +10
Total Volume and Open Interest 237,313 488,312 +110,898
GSCI(CME)
Oct08 080916 594.00 604.00 588.00 592.00 -24.70 885 13,643 +483
Nov08 080916 595.00 608.00 593.00 595.00 -23.00      
Dec08 080916 601.00 601.00 601.00 601.00        
Reuters CCI(ICE)
Nov08 080916 460.40 460.40 455.50 456.00 -17.00 19 993 -7
Jan09 080916 468.00 468.00 463.00 463.00 -17.00 0 405 +0
Feb09 080916 462.00 462.00 462.00 462.00 -17.00 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!!!