Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080917 1123.50 1144.00 1107.00 1139.00 +15.00 124,148 227,737 +2,881
Jan09 080917 1135.50 1158.00 1121.75 1153.25 +14.00 18,610 56,923 -2,047
Mar09 080917 1143.75 1170.00 1138.00 1165.50 +12.25 3,513 21,199 -317
May09 080917 1173.25 1178.00 1144.00 1173.00 +12.00 1,030 13,697 -226
Jul09 080917 1181.25 1185.00 1153.50 1180.50 +11.50 2,868 16,587 +205
Aug09 080917 1158.75 1180.00 1158.00 1174.00 +11.00 28 273 +11
Sep09 080917 1147.00 1153.25 1134.00 1150.00 +12.00 72 355 +27
Nov09 080917 1090.00 1116.75 1085.00 1112.00 +13.00 6,622 31,270 +322
Jan10 080917 1117.00 1117.00 1105.00 1117.00 +12.00 0 5 +0
Mar10 080917 1122.00 1122.00 1110.00 1122.00 +12.00 0 4 +0
May10 080917 1124.00 1124.00 1112.00 1124.00 +12.00      
Jul10 080917 1127.00 1127.00 1115.00 1127.00 +12.00 0 9 +0
Total Volume and Open Interest 156,961 374,393 -833
Soybean Meal(CBOT)
Oct08 080917 321.80 326.40 316.90 322.70 +2.20 13,337 34,713 -834
Dec08 080917 319.60 326.20 316.10 322.70 +3.20 36,861 75,484 -458
Jan09 080917 321.60 328.20 318.20 324.70 +3.10 2,065 11,645 -119
Mar09 080917 326.90 332.50 324.50 329.20 +3.00 1,523 14,259 +345
May09 080917 328.70 348.70 327.00 331.40 +2.70 819 8,574 +209
Jul09 080917 332.90 336.90 328.40 333.60 +2.60 1,453 9,346 +581
Aug09 080917 334.60 335.40 330.00 331.60 +2.40 149 2,319 +52
Sep09 080917 328.40 331.00 321.00 321.40 +0.20 154 1,873 +106
Oct09 080917 307.00 308.80 302.60 306.70 +2.70 256 1,209 +54
Dec09 080917 305.00 307.20 300.60 304.70 +2.70 299 6,776 -717
Total Volume and Open Interest 56,926 166,261 -771
Soybean Oil(CBOT)
Oct08 080917 43.61 44.38 43.10 43.97 +0.37 6,732 27,065 -1,277
Dec08 080917 44.08 44.87 43.52 44.42 +0.35 48,072 137,601 -1,398
Jan09 080917 44.93 45.26 44.03 44.88 +0.33 5,781 22,299 +656
Mar09 080917 45.28 46.72 44.64 45.46 +0.33 3,975 22,186 +543
May09 080917 45.89 46.15 45.06 45.89 +0.35 1,124 12,185 +255
Jul09 080917 46.29 46.59 45.46 46.26 +0.39 1,244 16,511 +539
Aug09 080917 45.78 46.87 45.74 46.46 +0.39 200 1,969 +105
Sep09 080917 46.90 46.90 45.87 46.54 +0.37 905 1,952 +392
Oct09 080917 46.50 46.90 45.72 46.51 +0.37 1,046 2,075 +521
Dec09 080917 46.63 47.04 45.85 46.64 +0.42 526 14,256 +21
Total Volume and Open Interest 69,610 262,193 +357
Canola(WCE)
Nov08 080917 458.0 476.9 452.1 468.3 +9.9 9,772 51,685 -1,108
Jan09 080917 473.7 484.8 462.9 479.2 +9.9 2,776 28,766 +111
Mar09 080917 484.8 495.0 474.3 489.3 +9.5 783 3,489 -46
May09 080917 491.3 504.5 485.8 499.4 +10.1 189 2,478 +133
Jul09 080917 498.2 510.5 488.8 507.6 +10.9 19 2,288 +15
Total Volume and Open Interest 13,647 92,858 -862
Corn(CBOT)
Dec08 080917 532.25 560.00 526.00 554.00 +21.75 156,918 567,938 -9,599
Mar09 080917 550.25 576.25 543.50 570.00 +19.75 49,562 200,989 +2,550
May09 080917 561.50 588.50 555.00 579.50 +17.50 4,599 43,627 +602
Jul09 080917 570.00 594.25 564.00 588.50 +18.25 11,342 97,741 +932
Sep09 080917 568.50 591.25 565.00 586.00 +17.00 634 17,871 -130
Dec09 080917 565.00 589.75 561.00 585.50 +20.50 8,726 106,248 -2,022
Mar10 080917 573.25 600.00 573.25 595.50 +18.50 225 5,677 +74
May10 080917 600.00 600.50 600.00 600.50 +18.50 0 277 -4
Jul10 080917 589.00 604.50 586.50 604.50 +18.00 38 1,808 -10
Total Volume and Open Interest 232,360 1,070,817 -12,547
Wheat(CBOT)
Dec08 080917 693.25 730.00 686.00 725.75 +35.75 58,147 183,732 +3,828
Mar09 080917 718.00 771.00 710.00 746.00 +34.00 10,155 51,154 +211
May09 080917 733.00 759.25 722.25 758.75 +35.50 2,611 6,074 -172
Jul09 080917 737.00 772.75 734.00 770.25 +36.75 3,721 38,063 -258
Sep09 080917 763.50 786.75 749.00 786.00 +37.25 386 1,717 +51
Dec09 080917 771.00 811.25 771.00 808.00 +39.25 2,276 15,528 +255
Total Volume and Open Interest 77,394 302,474 +2,804
Wheat(KCBT)
Dec08 080917 734.50 766.00 730.00 761.50 +27.00 11,829 56,399 +312
Mar09 080917 759.00 783.00 750.00 780.50 +27.25 2,761 14,735 +751
May09 080917 766.00 791.00 758.50 788.50 +34.75 872 3,124 +25
Jul09 080917 758.25 791.25 758.00 790.00 +31.50 1,027 14,484 -171
Sep09 080917 774.00 797.75 765.00 797.00 +31.50 135 1,280 +13
Dec09 080917 796.75 819.25 785.50 817.00 +31.50 82 1,744 +13
Total Volume and Open Interest 16,722 93,414 +932
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080917 756.00 791.75 755.00 789.25 +34.50 3,697 21,279 +240
Mar09 080917 771.25 805.50 771.00 803.00 +32.00 1,206 10,247 +335
May09 080917 791.25 813.00 778.25 810.75 +33.00 532 3,481 +318
Jul09 080917 798.75 819.50 783.75 816.50 +32.25 336 1,127 +85
Total Volume and Open Interest 5,859 40,084 +871
Oats(CBOT)
Dec08 080917 327.00 337.00 326.25 333.00 +6.75 1,105 10,316 +126
Mar09 080917 346.50 354.50 345.00 351.00 +6.75 153 2,394 +62
May09 080917 358.50 363.50 358.50 363.00 +6.75 89 1,154 +72
Jul09 080917 374.50 374.50 367.75 374.50 +6.75 31 441 +20
Total Volume and Open Interest 1,415 15,172 +303
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080917 18.41 18.93 18.36 18.67 +0.14 497 7,449 -71
Jan09 080917 18.71 19.10 18.69 18.98 +0.15 130 1,120 -37
Mar09 080917 18.99 19.29 18.99 19.29 +0.17 18 570 +3
Total Volume and Open Interest 684 9,635 -105
Live Cattle(CME)
Oct08 080917 102.850 103.650 101.900 102.600 -0.150 22,050 70,657 -6,326
Dec08 080917 104.400 105.150 103.100 104.050 -0.585 28,889 112,672 +3,102
Feb09 080917 103.550 104.730 102.750 103.750 +0.020 11,163 55,267 +1,208
Apr09 080917 103.150 104.285 102.550 103.450 +0.415 3,069 24,960 +128
Jun09 080917 100.800 101.400 100.180 100.350 unch 376 9,272 +25
Aug09 080917 101.900 102.450 101.800 102.450 -0.185 141 2,166 +84
Total Volume and Open Interest 65,707 276,655 -1,772
Feeder Cattle(CME)
Sep08 080917 108.430 109.650 107.600 108.000 -0.900 594 2,496 -244
Oct08 080917 107.750 108.750 105.500 106.300 -1.380 2,034 8,027 -295
Nov08 080917 107.550 108.600 105.200 105.885 -1.715 2,367 10,734 +267
Jan09 080917 107.000 107.750 104.700 105.300 -1.500 427 3,932 -31
Mar09 080917 107.300 107.300 105.200 106.000 -1.250 107 727 -11
Apr09 080917 105.900 107.650 105.400 106.000 -1.500 16 394 -9
May09 080917 108.500 108.500 106.700 106.700 -1.500 31 502 -18
Total Volume and Open Interest 5,584 26,824 -337
Lean Hogs(CME)
Oct08 080917 67.950 68.700 67.350 68.275 +0.800 16,475 32,977 -2,282
Dec08 080917 66.400 67.400 65.400 66.450 +0.350 19,400 89,899 -1,298
Feb09 080917 71.800 73.300 71.550 72.150 +0.350 5,176 34,848 -2,257
Apr09 080917 77.385 78.400 76.135 77.400 +0.300 1,982 27,237 +84
May09 080917 82.750 83.800 82.000 83.500 +0.350 65 1,009 +7
Jun09 080917 85.400 86.200 84.400 86.035 +0.635 865 16,458 -295
Jul09 080917 84.500 84.650 83.450 84.580 +0.330 187 1,510 +17
Aug09 080917 81.500 81.750 80.900 81.450 +0.050 52 1,188 +8
Total Volume and Open Interest 44,231 205,622 -6,009
Class III Milk(CME)
Sep08 080917 16.20 16.23 16.18 16.21 +0.03 44 5,472 -21
Oct08 080917 16.94 17.23 16.90 17.18 +0.24 140 4,780 -37
Nov08 080917 16.47 16.70 16.37 16.69 +0.31 116 4,361 +25
Dec08 080917 16.30 16.49 16.27 16.47 +0.17 59 4,600 +22
Jan09 080917 16.15 16.36 16.15 16.28 +0.13 81 2,544 +10
Total Volume and Open Interest 781 37,446 +157
Cocoa(ICE)
Dec08 080917 2570 2620 2542 2547 -23 6,861 70,987 -2,003
Mar09 080917 2574 2617 2545 2550 -17 1,354 28,456 -212
May09 080917 2553 2615 2546 2550 -16 392 10,260 +78
Jul09 080917 2559 2578 2546 2550 -15 50 4,933 -25
Sep09 080917 2553 2558 2553 2558 -14 11 2,976 -37
Dec09 080917 2553 2576 2553 2563 -13 6 6,774 -81
Mar10 080917 2551 2562 2551 2562 -13 3 2,543 -114
Total Volume and Open Interest 8,677 128,499 -2,394
Coffee "C"(ICE)
Sep08 080917 129.65 129.65 129.30 129.45 -0.40 12 15 -14
Dec08 080917 133.95 135.20 131.85 132.90 -0.50 27,128 91,199 +982
Mar09 080917 137.90 139.00 135.80 136.80 -0.50 3,367 20,942 +596
May09 080917 141.35 141.35 138.50 139.35 -0.45 452 6,375 +18
Jul09 080917 142.20 142.30 141.00 141.65 -0.55 208 2,534 +133
Sep09 080917 145.15 145.15 144.00 144.00 -0.55 34 1,752 -17
Total Volume and Open Interest 31,223 126,229 +1,699
Orange Juice(ICE)
Nov08 080917 92.05 93.25 91.00 92.25 +0.40 1,232 18,915 -458
Jan09 080917 94.00 96.95 94.00 96.00 +0.40 196 3,699 +87
Mar09 080917 100.10 100.10 98.75 99.85 +0.35 176 4,675 +127
May09 080917 102.70 103.55 102.70 103.55 +0.35 80 1,273 +50
Jul09 080917 107.35 107.35 107.35 107.35 +0.40 4 251 +4
Sep09 080917 111.10 111.10 111.10 111.10 +0.40 0 8 +0
Total Volume and Open Interest 1,688 28,825 -190
Sugar #11(ICE)
Oct08 080917 12.10 12.45 12.02 12.22 +0.22 32,357 116,776 -26,502
Mar09 080917 13.97 14.13 13.73 13.93 +0.23 71,980 326,635 -1,417
May09 080917 14.17 14.39 14.01 14.18 +0.20 5,454 95,735 +748
Jul09 080917 14.28 14.50 14.12 14.30 +0.21 2,484 92,933 +278
Oct09 080917 14.80 14.85 14.50 14.66 +0.21 1,315 66,639 -179
Total Volume and Open Interest 115,061 781,317 -27,583
London Cocoa(LCE)
Dec08 080917 1499 1499 1463 1470 -26 15,755 89,193 +76
Mar09 080917 1507 1507 1474 1480 -25 3,064 49,327 +926
May09 080917 1502 1502 1479 1481 -24 1,263 23,276 +437
Jul09 080917 1488 1491 1486 1486 -23 113 6,813 +0
Sep09 080917 1498 1498 1488 1491 -20 163 6,427 +25
Dec09 080917 1508 1508 1496 1497 -22 2 2,254 +0
Mar10 080917 1503 1503 1503 1503 -22 2 257 +0
Total Volume and Open Interest 9,375 191,671 -2,188
London Sugar(LCE)
Dec08 080917 381.00 386.40 378.00 379.40 +4.40 1,722 23,895 -518
Mar09 080917 397.80 401.70 392.60 393.70 +2.70 765 20,153 -83
May09 080917 404.40 405.20 397.80 398.30 +2.80 74 5,952 +37
Aug09 080917 400.70 400.70 400.70 400.70 +2.80 0 5,342 +0
Oct09 080917 406.20 406.20 406.20 406.20 +2.80 0 3,025 +0
Total Volume and Open Interest 2,561 59,235 -564
Cotton(ICE)
Oct08 080917 58.75 59.78 58.75 59.36 +1.04 571 3,713 -109
Dec08 080917 61.00 62.22 60.35 61.42 +0.81 22,813 140,732 -4,671
Mar09 080917 65.82 66.74 65.38 65.98 +0.72 4,975 41,769 +118
May09 080917 68.15 68.65 67.50 68.10 +0.78 1,134 6,966 +146
Jul09 080917 69.52 70.60 69.52 70.26 +0.86 1,054 11,070 -97
Oct09 080917 73.20 73.20 73.20 73.20 +0.86 0 114 +0
Total Volume and Open Interest 32,326 215,450 -4,587
Lumber(CME)
Nov08 080917 217.6 217.6 213.5 213.5 -5.5 897 8,474 -75
Jan09 080917 241.1 241.1 236.7 237.9 -4.7 400 2,546 +74
Mar09 080917 252.0 252.0 250.6 252.0 -5.8 131 710 +29
May09 080917 259.0 263.8 257.3 263.4 -1.6 20 124 +11
Total Volume and Open Interest 1,454 11,874 +44
Crude Oil(NYM)
Oct08 080917 92.81 97.63 91.36 97.16 +6.01 327,157 141,464 -9,602
Nov08 080917 92.60 97.40 91.11 96.96 +5.94 212,652 281,392 +11,247
Dec08 080917 92.74 97.39 91.25 96.95 +5.78 138,629 187,277 -5,005
Jan09 080917 94.46 97.45 91.52 97.00 +5.60 42,477 49,326 +4,575
Feb09 080917 94.94 97.33 92.50 97.09 +5.40 10,904 19,789 +173
Mar09 080917 95.22 97.32 91.94 97.22 +5.25 5,816 27,232 +588
Apr09 080917 94.55 97.40 92.14 97.40 +5.16 2,568 20,284 -200
May09 080917 95.06 97.61 92.43 97.61 +5.12 2,728 16,267 -435
Jun09 080917 95.96 98.03 92.86 97.82 +5.09 14,663 61,096 +582
Jul09 080917 92.89 98.15 92.67 98.01 +5.04 1,455 19,088 -59
Aug09 080917 93.10 98.20 92.94 98.20 +5.00 341 10,222 -150
Sep09 080917 98.38 98.38 98.38 98.38 +4.96 239 13,388 -2
Oct09 080917 98.55 98.55 98.55 98.55 +4.92 307 7,486 +17
Nov09 080917 98.70 98.70 98.70 98.70 +4.87 586 4,785 -13
Dec09 080917 95.29 99.03 94.00 98.83 +4.83 24,611 112,112 -1,248
Jan10 080917 98.66 98.94 98.66 98.94 +4.78 150 11,232 -18
Total Volume and Open Interest 818,835 1,241,629 +457
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080917 92.550 97.625 91.275 97.150 +6.000 24,414 8,890 -1,497
Nov08 080917 92.625 97.350 91.075 96.950 +5.925 4,832 3,523 +1,654
Dec08 080917 92.800 97.050 91.300 96.950 +5.775 927 2,009 +295
Jan09 080917 94.650 97.000 91.800 97.000 +5.600 6 494 +1
Feb09 080917 97.100 97.100 97.100 97.100 +5.400 0 3 +0
Mar09 080917 94.250 97.225 94.250 97.225 +5.250 0 8 +0
Apr09 080917 97.400 97.400 97.400 97.400 +5.150      
May09 080917 97.600 97.600 97.600 97.600 +5.100      
Jun09 080917 97.825 97.825 97.825 97.825 +5.100 0 1 +0
Total Volume and Open Interest 30,187 15,018 +453
Heating Oil(NYM)
Oct08 080917 275.25 283.35 267.40 282.47 +10.50 35,536 34,037 -2,419
Nov08 080917 276.57 284.91 269.16 283.82 +10.40 18,153 45,781 +2,064
Dec08 080917 280.10 286.47 271.00 285.47 +10.65 11,386 25,119 -728
Jan09 080917 282.24 288.24 272.98 287.37 +10.80 5,689 22,536 +54
Feb09 080917 284.14 288.90 275.24 288.52 +10.95 1,001 8,273 +153
Mar09 080917 283.50 288.70 274.83 287.87 +11.05 844 9,226 -81
Apr09 080917 281.18 286.23 272.50 285.57 +11.25 553 4,993 +20
May09 080917 278.52 283.89 270.37 283.27 +11.40 826 3,810 +48
Jun09 080917 277.35 282.68 269.12 282.07 +11.50 1,822 23,318 -164
Jul09 080917 277.87 283.60 272.43 282.77 +11.45 84 3,055 +39
Aug09 080917 280.00 284.30 271.00 284.12 +11.35 34 1,871 +7
Sep09 080917 279.95 288.96 275.08 286.12 +11.25 34 1,898 +10
Total Volume and Open Interest 76,922 217,338 -960
Gasoline(NYMEX)
Oct08 080917 243.50 248.80 233.48 246.30 +6.22 41,680 46,181 -3,018
Nov08 080917 230.75 239.50 225.85 239.10 +10.82 29,492 57,371 +783
Dec08 080917 231.80 237.00 223.58 236.60 +11.32 16,764 31,483 -1,631
Jan09 080917 234.50 237.68 224.99 237.60 +11.27 7,552 15,896 -1,148
Feb09 080917 232.20 239.50 230.81 239.50 +11.27 1,140 7,865 -587
Mar09 080917 232.60 242.20 231.37 242.20 +11.27 776 4,823 +13
Apr09 080917 253.00 258.15 248.46 258.15 +11.17 509 9,336 -49
May09 080917 253.38 259.05 249.80 259.05 +10.97 252 4,606 +1
Jun09 080917 249.85 259.15 249.85 259.15 +10.97 208 5,486 +140
Jul09 080917 250.00 258.55 250.00 258.55 +11.12 174 953 +19
Total Volume and Open Interest 98,598 200,068 -5,461
e-miNY RBOB Gasoline(NYM)
Oct08 080917 246.30 246.30 246.30 246.30 +6.22      
Nov08 080917 239.10 239.10 239.10 239.10 +10.82      
Dec08 080917 236.60 236.60 236.60 236.60 +11.32      
Jan09 080917 237.60 237.60 237.60 237.60 +11.27      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080917 7.333 7.989 7.270 7.910 +0.631 79,291 102,429 -2,075
Nov08 080917 7.624 8.250 7.480 8.195 +0.636 51,566 112,226 +2,868
Dec08 080917 7.998 8.572 7.998 8.487 +0.583 24,510 62,070 -255
Jan09 080917 8.132 8.725 8.132 8.670 +0.546 18,725 85,853 +21
Feb09 080917 8.303 8.775 8.275 8.687 +0.536 2,950 27,784 +281
Mar09 080917 8.121 8.633 8.121 8.547 +0.519 7,751 70,511 -25
Apr09 080917 7.933 8.308 7.933 8.237 +0.399 5,516 56,932 +201
May09 080917 8.026 8.329 8.026 8.252 +0.389 1,993 48,296 -170
Jun09 080917 8.100 8.339 8.100 8.337 +0.371 462 18,624 +33
Jul09 080917 8.220 8.499 8.220 8.435 +0.362 430 17,994 +96
Aug09 080917 8.300 8.537 8.280 8.512 +0.359 369 18,215 +52
Sep09 080917 8.330 8.560 8.330 8.544 +0.359 509 16,065 +53
Oct09 080917 8.360 8.700 8.360 8.624 +0.361 2,307 31,386 +800
Nov09 080917 8.691 8.909 8.691 8.909 +0.341 490 16,450 +98
Dec09 080917 9.050 9.300 9.050 9.254 +0.336 331 26,296 -68
Jan10 080917 9.234 9.484 9.234 9.479 +0.331 623 16,599 +69
Total Volume and Open Interest 200,736 928,762 +2,764
Brent Crude Oil(ICE)
Nov08 080917 91.95 95.13 89.03 94.84 +5.62 153,778 107,606 +175
Dec08 080917 93.92 96.32 90.30 96.03 +5.46 69,539 111,513 -716
Jan09 080917 95.20 97.30 91.33 96.99 +5.37 19,894 46,125 +1,838
Feb09 080917 95.92 97.94 92.13 97.71 +5.33 7,786 23,235 +296
Mar09 080917 96.40 98.44 92.75 98.23 +5.30 5,221 20,758 +1,071
Apr09 080917 96.98 98.86 93.39 98.65 +5.27 3,390 19,567 +1,456
May09 080917 97.33 99.22 93.83 99.01 +5.26 2,582 15,382 +617
Jun09 080917 97.68 99.53 94.21 99.32 +5.24 4,663 30,687 -370
Jul09 080917 95.17 99.65 95.17 99.65 +5.20 515 9,842 +327
Aug09 080917 99.91 99.91 99.91 99.91 +5.13 745 6,322 +1,001
Sep09 080917 100.12 100.12 100.12 100.12 +5.06 218 6,292 +170
Oct09 080917 100.31 100.31 100.31 100.31 +4.99 210 3,931 +69
Nov09 080917 100.41 100.41 100.41 100.41 +4.91 209 5,776 +283
Dec09 080917 97.74 100.81 95.91 100.53 +4.85 7,746 52,909 +1,211
Total Volume and Open Interest 278,427 531,569 +8,505
Gas Oil(ICE)
Oct08 080917 895.00 912.50 870.50 880.75 -1.25 57,572 67,876 -712
Nov08 080917 891.50 910.50 868.50 878.50 +0.50 53,865 56,292 +871
Dec08 080917 894.25 911.00 870.00 879.00 +1.75 23,981 49,037 -577
Jan09 080917 896.50 915.00 873.75 882.50 +2.50 11,418 34,420 +145
Feb09 080917 897.75 901.00 881.00 885.00 +2.75 2,766 14,855 +1,645
Mar09 080917 898.75 902.75 882.25 886.50 +2.50 1,293 11,780 -180
Apr09 080917 889.75 903.25 883.00 886.75 +2.50 742 8,771 +376
May09 080917 890.25 903.00 883.25 887.00 +2.75 759 9,915 +198
Jun09 080917 899.00 920.00 883.25 887.25 +2.50 2,601 27,521 +261
Jul09 080917 900.25 910.75 891.75 893.25 +2.50 289 3,751 +176
Total Volume and Open Interest 122,128 345,482 +5,525
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080917 2.150 2.185 2.150 2.177 +0.037 28 249 -11
Nov08 080917 2.110 2.170 2.110 2.157 +0.035 5 352 +5
Dec08 080917 2.140 2.170 2.140 2.158 +0.036 12 263 -2
Jan09 080917 2.120 2.185 2.120 2.176 +0.053 37 327 +27
Feb09 080917 2.120 2.185 2.120 2.184 +0.049 19 162 -6
Mar09 080917 2.185 2.185 2.180 2.182 +0.044 62 177 -13
Apr09 080917 2.130 2.185 2.130 2.185 +0.054 6 219 -4
Total Volume and Open Interest 221 2,829 -14
WTI Crude Oil(ICE)
Oct08 080917 93.43 97.62 91.37 97.16 +6.01 72,702 54,358 +1,042
Nov08 080917 93.60 97.38 91.10 96.96 +5.94 91,133 100,953 +14,194
Dec08 080917 93.75 97.38 91.25 96.95 +5.78 45,653 110,302 +1,470
Jan09 080917 94.53 97.17 91.44 97.00 +5.60 7,865 22,252 +2,184
Feb09 080917 93.95 97.25 91.66 97.09 +5.40 2,241 12,032 +1,461
Mar09 080917 94.22 97.38 91.88 97.22 +5.25 1,304 9,774 +140
Apr09 080917 92.64 97.55 92.15 97.40 +5.16 458 9,044 +94
May09 080917 92.93 97.77 92.47 97.61 +5.12 456 6,020 +267
Jun09 080917 94.97 98.01 92.80 97.82 +5.09 2,918 27,696 +1,914
Jul09 080917 92.64 98.01 92.61 98.01 +5.04 40 2,600 +75
Aug09 080917 92.95 98.20 92.94 98.20 +5.00 39 1,892 +0
Sep09 080917 98.38 98.38 98.38 98.38 +4.96 0 5,607 +21
Oct09 080917 98.55 98.55 98.55 98.55 +4.92 0 1,317 -1
Nov09 080917 98.70 98.70 98.70 98.70 +4.87 0 4,529 +1
Dec09 080917 96.70 98.95 94.20 98.83 +4.83 10,012 71,728 +1,838
Jan10 080917 98.94 98.94 98.94 98.94 +4.78 0 5,208 +0
Total Volume and Open Interest 240,284 564,302 +25,176
US Dollar Index(ICE)
Dec08 080917 79.540 79.650 78.045 78.090 -1.440 5,278 50,763 -1,125
Mar09 080917 79.750 79.750 78.520 78.520 -1.430 14 2,056 +1
Jun09 080917 78.850 78.850 78.850 78.850 -1.430 0 53 +0
Total Volume and Open Interest 5,292 52,872 -1,124
Australian Dollar(CME)
Dec08 080917 78.88 79.96 77.48 79.65 +0.73 54,441 53,107 +771
Mar09 080917 78.85 79.00 77.35 78.98 +0.80 0 737 +0
Jun09 080917 78.31 78.31 76.73 78.31 +0.87 0 9 +0
Total Volume and Open Interest 54,470 53,874 +779
British Pound(CME)
Dec08 080917 177.08 181.70 176.77 181.55 +4.07 65,842 103,750 +258
Mar09 080917 176.27 180.49 176.00 180.49 +4.09 11 1,153 +1
Jun09 080917 175.29 179.54 175.02 179.54 +4.11 3 1,006 +3
Total Volume and Open Interest 65,856 105,913 +262
Canadian Dollar(CME)
Dec08 080917 93.27 94.16 92.57 93.88 +0.35 31,805 89,450 +1,693
Mar09 080917 93.42 94.02 92.61 93.88 +0.42 57 1,795 +25
Jun09 080917 93.36 93.93 92.57 93.88 +0.49 0 1,504 +0
Sep09 080917 93.88 93.91 92.56 93.88 +0.56 1 3,336 +0
Total Volume and Open Interest 31,863 96,369 -47,944
Japanese Yen(CME)
Dec08 080917 95.43 96.75 94.33 96.04 +0.95 191,066 127,814 +5,796
Mar09 080917 95.86 96.99 95.19 96.60 +1.02 6 909 +2
Jun09 080917 96.36 97.49 95.86 97.11 +1.04 0 3,404 +0
Total Volume and Open Interest 191,072 132,133 +5,798
Swiss Franc(CME)
Dec08 080917 89.16 91.49 89.10 91.37 +1.98 70,598 38,441 -1,599
Mar09 080917 89.75 91.55 89.44 91.55 +2.08 2 299 +0
Jun09 080917 91.73 91.73 89.49 91.73 +2.21 0 290 +0
Total Volume and Open Interest 70,600 39,036 -1,599
EuroFX(CME)
Dec08 080917 140.55 143.81 140.42 143.71 +2.62 233,549 140,929 +3,627
Mar09 080917 140.07 143.17 139.96 143.11 +2.74 393 727 +15
Jun09 080917 139.50 142.53 139.39 142.53 +2.82 0 256 +0
Total Volume and Open Interest 233,942 142,148 +3,642
Mexican Peso(CME)
Oct08 080917 921.0 928.8 921.0 921.0 -7.8      
Nov08 080917 917.0 924.8 917.0 917.0 -7.8      
Total Volume and Open Interest 9,531 50,220 +297
Brazilian Real(CME)
Oct08 080917 533.90 547.50 533.90 533.90 -13.60 0 2 +0
Nov08 080917 529.20 542.80 529.20 529.20 -13.60      
Dec08 080917 530.00 530.00 520.00 525.10 -13.40 571 3,929 +82
Jan09 080917 520.70 534.30 520.70 520.70 -13.60      
Total Volume and Open Interest 571 4,478 +82
30-Year T-Bonds(CBOT)
Sep08 080917 121~290 124~050 121~230 122~290 +0~110 15,892 18,410 -10,247
Dec08 080917 121~250 123~100 120~210 121~300 +0~100 545,187 888,937 -14,386
Mar09 080917 120~100 122~010 120~100 120~290 +0~090 242 1,277 +25
Total Volume and Open Interest 561,329 908,645 -24,608
10-Year T-Notes(CBOT)
Sep08 080917 118~235 120~130 118~160 119~315 +1~000 19,159 32,133 -5,473
Dec08 080917 118~015 119~020 117~025 118~180 +0~275 1,543,836 1,691,063 +49,415
Mar09 080917 117~160 118~000 116~195 117~150 +0~275 22 15 +11
Total Volume and Open Interest 1,563,017 1,723,211 +43,953
5-Year T-Notes(CBOT)
Sep08 080917 115~013 115~013 115~013 115~013 +0~108 10,908 0 +0
Dec08 080917 113~098 114~065 113~098 114~050 +0~108 1,074,730 0 +0
Mar09 080917 113~099 113~099 112~119 113~099 +0~108      
Total Volume and Open Interest 1,230,960 1,468,401 -53,089
2 Year T-Notes(CBOT)
Sep08 080917 107~023 107~094 107~008 107~087 +0~064 25,041 28,167 -7,245
Dec08 080917 107~024 107~073 106~106 107~063 +0~067 582,571 764,469 -4,366
Mar09 080917 107~063 107~063 106~124 107~063 +0~067      
Total Volume and Open Interest 607,612 792,636 -11,611
Eurodollars(CME)
Dec08 080917 97.085 97.090 96.570 96.855 -0.230 648,386 1,643,920 +2,776
Mar09 080917 97.485 97.495 97.065 97.240 -0.205 663,231 1,507,963 -516
Jun09 080917 97.470 97.520 97.290 97.375 -0.060 682,320 1,141,984 -50,987
Sep09 080917 97.420 97.580 97.205 97.495 +0.155 655,364 1,000,921 -19,344
Dec09 080917 97.140 97.340 96.910 97.290 +0.260 602,684 843,156 -23,999
Mar10 080917 96.965 97.170 96.720 97.140 +0.310 419,420 513,958 -30,563
Jun10 080917 96.640 96.885 96.455 96.835 +0.270 299,723 279,860 -10,772
Sep10 080917 96.405 96.590 96.230 96.535 +0.200 230,508 225,962 -17,795
Dec10 080917 96.100 96.270 96.010 96.210 +0.085 111,192 211,647 -2,398
Mar11 080917 95.930 96.160 95.925 96.090 +0.070 84,857 173,223 +3,090
Jun11 080917 95.865 96.050 95.865 95.990 +0.050 74,088 164,420 +3,512
Sep11 080917 95.875 95.995 95.845 95.935 +0.040 64,322 131,763 +4,154
Dec11 080917 95.805 95.935 95.795 95.875 +0.040 33,059 114,088 +2,304
Mar12 080917 95.830 95.915 95.760 95.845 +0.040 20,574 112,945 +1,942
Jun12 080917 95.695 95.845 95.695 95.785 +0.035 16,126 78,486 -1,253
Sep12 080917 95.680 95.810 95.670 95.740 +0.030 17,193 58,974 -882
Dec12 080917 95.610 95.720 95.605 95.675 +0.020 8,384 63,549 -318
Mar13 080917 95.570 95.670 95.570 95.630 +0.010 13,776 45,446 +1,264
Total Volume and Open Interest 4,749,414 8,592,308 -98,971
30 Day Federal Funds(CBOT)
Sep08 080917 98.035 98.143 98.027 98.110 +0.058 30,650 81,078 +3,264
Oct08 080917 98.085 98.330 98.065 98.280 +0.200 94,618 128,454 +3,940
Nov08 080917 98.125 98.385 98.120 98.350 +0.195 68,666 141,346 -3,004
Dec08 080917 98.155 98.420 98.150 98.380 +0.190 41,936 93,419 +3,556
Jan09 080917 98.170 98.445 98.155 98.385 +0.175 18,549 51,824 -2,268
Feb09 080917 98.165 98.480 98.165 98.390 +0.160 16,568 65,766 -3,396
Total Volume and Open Interest 280,331 605,357 +391
30 Day Fed Funds(e-CBOT)
Sep08 080917 98.035 98.143 98.027 98.098 +0.045 29,335 81,078 +3,264
Oct08 080917 98.085 98.330 98.065 98.185 +0.105 92,827 128,511 +4,008
Nov08 080917 98.125 98.385 98.120 98.240 +0.085 67,294 141,546 -2,724
Dec08 080917 98.155 98.420 98.150 98.300 +0.110 40,843 93,145 +3,294
Jan09 080917 98.170 98.445 98.155 98.295 +0.085 18,549 51,824 -2,268
Feb09 080917 98.165 98.480 98.165 98.375 +0.145 16,237 65,742 -3,402
Total Volume and Open Interest 274,429 602,395 +4,515
3-Mth Euro-Yen(CME)
Dec08 080917 99.165 99.165 99.160 99.160 -0.045 521 3,284 +236
Mar09 080917 99.205 99.205 99.205 99.205 -0.045 200 2,322 +0
Jun09 080917 99.200 99.200 99.200 99.200 -0.020 0 486 +0
Sep09 080917 99.145 99.145 99.145 99.145 -0.020 0 510 +0
Dec09 080917 99.080 99.080 99.080 99.080 unch 0 100 +0
Mar10 080917 98.970 98.970 98.970 98.970 -0.030      
Jun10 080917 98.920 98.920 98.920 98.920 -0.030      
Sep10 080917 98.865 98.865 98.865 98.865 -0.040      
Dec10 080917 98.970 98.970 98.970 98.970 +0.035      
Mar11 080917 98.970 98.970 98.970 98.970 +0.035      
Total Volume and Open Interest 721 6,702 +236
3-Mth Euro-Yen(SGX)
Dec08 080917 99.17 99.17 99.16 99.16 -0.04 120 19,433 -77
Mar09 080917 99.21 99.22 99.18 99.21 -0.04 333 10,735 -220
Jun09 080917 99.19 99.21 99.18 99.20 -0.02 343 5,282 -231
Sep09 080917 99.14 99.19 99.14 99.14 -0.02 0 1,989 +0
Dec09 080917 99.08 99.14 99.08 99.08 +0.04 0 582 +0
Mar10 080917 98.97 98.97 98.97 98.97 +0.04 0 450 +0
Jun10 080917 98.92 98.92 98.92 98.92 +0.03 0 500 +0
Sep10 080917 98.88 98.88 98.88 98.88 +0.04 0 252 +0
Total Volume and Open Interest 796 43,133 -528
Japanese Gov't Bonds(SGX)
Dec08 080917 138.82 138.92 138.06 138.57 -0.85 5,238 16,636 +391
Mar09 080917 138.57 138.57 138.57 138.57 -0.85      
Jun09 080917 138.57 138.57 138.57 138.57 -0.85      
Total Volume and Open Interest 5,238 16,636 +391
Euro-Bund(EUREX)
Dec08 080917 115.05 115.84 114.73 115.32 -0.11 1,558,015 1,278,237 +91,367
Mar09 080917 115.67 116.24 115.30 115.79 -0.12 534 34 +3
Jun09 080917 116.24 116.24 116.24 116.24 -0.11      
Total Volume and Open Interest 1,558,549 1,278,271 +91,370
Euro-Bobl(EUREX)
Dec08 080917 109.60 110.35 109.26 109.85 +0.06 935,004 1,032,984 +50,828
Mar09 080917 110.15 110.15 110.15 110.15 +0.06 426 0 +0
Jun09 080917 110.36 110.36 110.36 110.36 +0.06      
Total Volume and Open Interest 935,430 1,032,984 +50,828
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080917 94.960 94.980 94.830 94.885 -0.135 1,696 18,226 -799
Mar09 080917 95.320 95.335 95.220 95.220 -0.150 962 5,379 -464
Total Volume and Open Interest 3,554 31,309 -1,639
Long Gilt(LIFFE)
Sep08 080917 109~30 110~08 109~27 110~08 +0~06 107 21,742 -85
Dec08 080917 112~08 112~25 111~32 112~17 +0~04 146,650 322,027 +11,972
Total Volume and Open Interest 146,757 343,769 +11,887
3-Mth Short Sterling(LIFFE)
Sep08 080917 94.17 94.19 94.09 94.13 -0.08 121,500 305,742 -27,297
Dec08 080917 94.36 94.36 94.08 94.14 -0.28 105,182 480,364 -17,165
Mar09 080917 94.98 95.07 94.79 94.82 -0.25 119,090 481,092 -20,578
Jun09 080917 95.21 95.28 95.02 95.08 -0.20 100,164 353,396 +8,916
Sep09 080917 95.31 95.37 95.18 95.24 -0.14 113,678 298,687 +7,000
Dec09 080917 95.18 95.21 95.00 95.06 -0.17 91,166 250,462 -11,541
Total Volume and Open Interest 722,371 2,513,493 -78,179
3-Mth Euribor(LIFFE)
Dec08 080917 94.955 94.985 94.830 94.885 -0.135 299,704 775,566 +11,531
Mar09 080917 95.305 95.350 95.190 95.220 -0.150 236,265 558,096 -3,399
Jun09 080917 95.530 95.580 95.425 95.455 -0.135 229,956 446,733 +27,160
Total Volume and Open Interest 1,453,460 3,310,029 +77,952
3-Mth Aus T-Bills(SFE)
Sep08 080911 92.78 92.81 92.70 92.79 unch 21,793 1,500 -254,833
Dec08 080917 93.37 93.39 93.14 93.18 -0.18 42,491 585,309 +131
Mar09 080917 93.69 93.70 93.44 93.46 -0.21 29,667 250,735 +3,858
Jun09 080917 93.84 93.84 93.55 93.57 -0.25 23,128 161,823 +6,093
Sep09 080917 93.89 93.89 93.60 93.62 -0.26 8,843 95,708 +1,232
Dec09 080917 93.90 93.90 93.63 93.64 -0.24 2,806 63,720 +385
Mar10 080917 93.81 93.85 93.64 93.67 -0.21 1,989 25,673 +7
Jun10 080917 93.79 93.79 93.65 93.68 -0.19 865 16,533 -516
Sep10 080917 93.74 93.74 93.63 93.66 -0.18 1,419 6,131 -35
Dec10 080917 93.63 93.63 93.63 93.63 -0.17 400 2,063 -425
Total Volume and Open Interest 111,608 1,209,328 +10,730
10-Year Aus T-Bonds(SFE)
Dec08 080917 94.58 94.61 94.41 94.47 -0.12 49,764 438,008 +18,033
Mar09 080917 94.33 94.33 94.33 94.33 -0.12      
Total Volume and Open Interest 49,764 438,008  
3-Year Aus T-Bonds(SFE)
Dec08 080917 94.81 94.81 94.57 94.67 -0.14 147,941 629,251 +51,643
Mar09 080917 94.44 94.44 94.44 94.44 -0.13      
Total Volume and Open Interest 147,941 629,251  
Gold(CMX)
Oct08 080917 774.8 869.2 774.8 847.1 +70.0 6,711 28,489 -483
Dec08 080917 781.5 872.9 777.5 850.5 +70.0 170,035 242,034 -4,104
Feb09 080917 791.5 875.9 786.6 854.3 +70.3 4,394 23,767 -605
Apr09 080917 794.6 858.0 790.9 857.6 +70.7 1,951 17,809 +438
Jun09 080917 798.7 881.9 795.2 860.9 +71.1 744 21,768 -185
Aug09 080917 855.0 864.1 855.0 864.1 +71.4 450 15,208 +150
Oct09 080917 857.5 867.2 857.5 867.2 +71.7 100 4,510 +0
Dec09 080917 806.6 889.6 803.4 870.4 +71.9 379 14,298 +66
Feb10 080917 873.9 873.9 873.9 873.9 +72.1 0 402 +0
Apr10 080917 877.4 877.4 877.4 877.4 +72.3 0 35 +0
Jun10 080917 812.1 881.0 812.1 881.0 +72.6 170 4,088 +105
Total Volume and Open Interest 185,422 393,814 -4,572
Silver(CMX)
Sep08 080917 1073.0 1209.5 1073.0 1162.0 +115.8 45 346 -36
Dec08 080917 1052.0 1217.0 1043.5 1167.5 +115.8 35,735 72,163 -1,413
Mar09 080917 1067.0 1219.5 1067.0 1174.7 +115.6 1,851 12,213 +73
May09 080917 1155.0 1219.0 1155.0 1179.2 +115.6 26 5,437 -7
Jul09 080917 1127.0 1228.0 1127.0 1183.7 +115.6 72 6,098 -48
Sep09 080917 1102.5 1187.8 1101.5 1187.8 +115.5 54 1,982 +22
Dec09 080917 1089.5 1235.0 1088.0 1194.8 +115.3 231 5,652 -80
Total Volume and Open Interest 38,456 112,340 -1,628
Platinum(NYMEX)
Oct08 080917 1070.0 1137.5 1066.0 1086.3 +17.8 2,616 8,984 -264
Jan09 080917 1082.3 1139.9 1080.0 1094.0 +17.8 547 4,350 +314
Apr09 080917 1121.3 1121.3 1099.5 1099.5 +18.7 2 71 +2
Total Volume and Open Interest 3,165 13,405 +52
Palladium(NYMEX)
Sep08 080917 228.40 234.25 225.60 225.60 +1.60 1 47 +0
Dec08 080917 227.00 250.00 224.30 227.10 +1.10 1,124 14,317 -17
Mar09 080917 229.80 246.20 227.90 227.90 +0.90 18 213 +1
Total Volume and Open Interest 1,143 14,577 -16
Copper(CMX)
Sep08 080917 311.60 312.00 307.00 307.10 -4.20 491 1,866 -69
Dec08 080917 308.40 312.50 303.15 304.25 -4.65 18,850 46,937 -1,860
Mar09 080917 308.00 311.00 303.70 304.55 -5.05 1,161 14,114 +362
May09 080917 308.25 308.30 303.90 303.90 -5.00 169 1,368 +14
Jul09 080917 305.00 305.00 303.25 303.25 -4.95 51 935 -3
Total Volume and Open Interest 21,341 76,698 -1,431
DJIA Index(CBOT)
Sep08 080917 11004 11148 10590 10659 -393 11,855 38,409 +4,385
Dec08 080917 11038 11135 10595 10664 -381 12,565 22,863 +2,950
Mar09 080917 10659 11044 10659 10659 -385 0 3 +0
Jun09 080917 10659 11057 10659 10659 -398      
Total Volume and Open Interest 24,420 61,275 +7,335
E-mini DJIA Index(CBOT)
Sep08 080917 11037 11147 10591 10659 -393 59,004 77,308 -8,272
Dec08 080917 11050 11143 10590 10664 -381 414,788 69,692 +15,846
Mar09 080917 10860 11100 10656 10659 -385 57 99 +32
Jun09 080917 10659 10659 10659 10659 -398 0 2 +0
Total Volume and Open Interest 473,849 147,101 +7,606
S & P 500(CME)
Sep08 080917 1190.50 1197.50 1155.00 1160.70 -53.60 84,480 228,725 -22,431
Dec08 080917 1217.60 1229.40 1157.00 1162.90 -53.30 141,771 445,814 +47,265
Mar09 080917 1200.00 1200.00 1162.00 1164.90 -52.80 132 2,515 +43
Jun09 080917 1166.40 1194.70 1166.40 1166.40 -52.30 0 2,631 +0
Total Volume and Open Interest 226,383 680,491 +24,877
S & P 500 E-Mini(Globex)
Sep08 080917 1215.50 1227.75 1154.50 1160.75 -53.50 1,159,272 1,343,316 -154,913
Dec08 080917 1217.75 1229.50 1157.00 1163.00 -53.25 4,919,112 1,857,101 +309,734
Total Volume and Open Interest 6,078,506 3,205,598 +154,904
NASDAQ 100(CME)
Sep08 080917 1701.50 1706.00 1634.00 1640.80 -85.50 8,599 23,707 -460
Dec08 080917 1732.50 1746.80 1639.00 1647.00 -86.00 12,307 15,922 +5,599
Mar09 080917 1654.50 1655.50 1654.50 1654.50 -86.00 0 19 +0
Total Volume and Open Interest 20,906 39,653 +5,139
NASDAQ 100 E-Mini(Globex)
Sep08 080917 1730.00 1739.80 1634.30 1640.80 -85.50 136,486 216,443 -26,721
Dec08 080917 1734.30 1747.80 1639.80 1647.00 -86.00 737,643 218,185 +55,935
Total Volume and Open Interest 874,129 434,630 +29,214
S & P Midcap 400(CME)
Sep08 080917 737.05 737.05 735.10 737.05 -38.05 1,675 7,486 +892
Dec08 080917 761.00 781.20 734.50 737.50 -38.60 1,732 3,737 +1,538
Mar09 080917 744.80 744.80 743.40 744.80 -38.60      
Total Volume and Open Interest 3,407 11,223 +2,430
Russell 2000 E-Mini(Globex)
Sep08 080917 714.70 721.10 675.00 681.00 -32.90 123,807 499,575 -436
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 080917 11550 11620 11230 11325 -435 30,282 54,885 +1,299
Mar09 080917 11320 11355 11320 11320 -435      
Total Volume and Open Interest 30,282 54,885 +1,299
Nikkei 225(SGX)
Dec08 080917 11705 11840 11655 11690 +90 122,955 197,180 +19,047
Mar09 080917 11795 11840 11675 11695 +140 100 58 +45
Jun09 080917 11620 11620 11620 11620 +140 0 168 +0
Total Volume and Open Interest 123,055 197,812 +19,092
CAC 40(EURONEXT)
Sep08 080917 4127.5 4164.5 3966.0 3998.5 -92.5 425,410 770,088 +79,390
Oct08 080917 4131.5 4175.5 3980.5 4012.0 -92.5 194,266 257,838 +131,086
Nov08 080917 4132.0 4149.0 4011.5 4014.5 -92.5 3 67 +3
Total Volume and Open Interest 631,711 1,051,183 +220,549
Hang Seng Index(HKFE)
Sep08 080917 18700 18729 17561 17689 -536 101,258 119,315 +2,332
Oct08 080917 18711 18739 17580 17733 -501 1,831 1,036 +180
Total Volume and Open Interest 103,324 121,516 +2,574
DAX(EUREX)
Sep08 080917 6007.5 6047.0 5783.5 5827.0 -122.5 388,467 155,620 -24,551
Dec08 080917 6042.0 6110.0 5844.5 5887.0 -127.0 68,382 85,403 +43,269
Mar09 080917 6142.5 6178.0 5911.5 5954.0 -127.0 6,317 8,554 +226
Total Volume and Open Interest 463,166 249,577 +18,944
FT-SE 100(EURONEXT)
Sep08 080917 5065.50 5122.50 4880.50 4910.00 -101.50 475,538 318,526 -137,493
Dec08 080917 5100.00 5159.00 4915.50 4946.50 -95.00 258,388 296,230 +171,302
Mar09 080917 5077.00 5077.00 4942.00 4942.00 -92.50 5 4,310 -1
Total Volume and Open Interest 733,931 619,091 +33,808
SPI 200(SFE)
Sep08 080917 4760.0 4837.0 4627.0 4731.0 -18.0 89,684 290,744 -25,603
Dec08 080917 4800.0 4883.0 4678.0 4776.0 -19.0 58,559 216,990 +48,402
Mar09 080917 4806.0 4806.0 4700.0 4767.0 -21.0 10 1,474 +5
Total Volume and Open Interest 148,609 511,232 +22,920
GSCI(CME)
Oct08 080917 601.00 621.00 595.00 620.00 +28.00 1,033 14,384 +741
Nov08 080917 623.00 623.00 594.50 623.00 +28.00      
Dec08 080917 628.00 628.00 600.50 628.00 +27.00      
Total Volume and Open Interest 1,033 14,384  
Reuters CCI(ICE)
Nov08 080917 464.90 474.00 463.20 473.00 +17.00 7 991 -2
Jan09 080917 470.15 480.00 470.15 480.00 +17.00 6 404 -1
Feb09 080917 479.00 479.00 479.00 479.00 +17.00 2 12 +0
Total Volume and Open Interest 3 3 +3
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf