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 Thu September 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080918 1135.75 1151.50 1099.50 1116.00 -23.00 122,597 223,492 -4,245
Jan09 080918 1153.00 1166.00 1114.75 1129.75 -23.50 39,838 53,923 -3,000
Mar09 080918 1161.25 1168.00 1128.00 1142.25 -23.25 7,258 21,154 -45
May09 080918 1173.00 1180.00 1140.00 1150.25 -22.75 1,572 13,658 -39
Jul09 080918 1170.00 1188.25 1150.00 1159.50 -21.00 2,396 16,311 -276
Aug09 080918 1171.00 1175.00 1144.25 1153.25 -20.75 613 429 +156
Sep09 080918 1136.00 1150.00 1127.25 1130.00 -20.00 174 407 +52
Nov09 080918 1112.75 1123.50 1080.00 1088.00 -24.00 3,797 30,610 -660
Jan10 080918 1095.50 1117.00 1095.50 1095.50 -21.50 0 5 +0
Mar10 080918 1103.00 1122.00 1103.00 1103.00 -19.00 0 4 +0
May10 080918 1100.00 1124.00 1100.00 1100.00 -24.00      
Jul10 080918 1103.50 1127.00 1103.50 1103.50 -23.50 0 9 +0
Total Volume and Open Interest 178,339 366,337 -8,056
Soybean Meal(CBOT)
Oct08 080918 321.70 328.50 310.90 312.40 -10.30 13,044 32,297 -2,416
Dec08 080918 322.00 328.40 311.70 313.80 -8.90 28,574 74,499 -985
Jan09 080918 322.00 326.60 315.00 316.10 -8.60 1,036 11,500 -145
Mar09 080918 329.00 332.10 319.50 320.70 -8.50 1,237 14,619 +360
May09 080918 332.00 333.90 322.00 322.80 -8.60 609 8,524 -50
Jul09 080918 331.20 335.90 324.50 325.10 -8.50 631 9,305 -41
Aug09 080918 338.00 338.00 322.90 323.10 -8.50 659 2,240 -79
Sep09 080918 330.00 330.00 314.00 314.00 -7.40 315 1,916 +43
Oct09 080918 308.00 308.10 294.90 296.80 -9.90 177 1,257 +48
Dec09 080918 306.90 308.00 292.40 294.80 -9.90 463 6,899 +123
Total Volume and Open Interest 46,745 163,119 -3,142
Soybean Oil(CBOT)
Oct08 080918 44.23 44.82 43.57 44.44 +0.47 8,381 25,296 -1,769
Dec08 080918 44.94 45.37 43.92 44.90 +0.48 46,081 134,283 -3,318
Jan09 080918 45.32 45.68 44.52 45.35 +0.47 5,071 22,319 +20
Mar09 080918 45.61 46.25 45.05 45.91 +0.45 2,407 22,384 +198
May09 080918 46.04 46.67 45.55 46.31 +0.42 745 12,330 +145
Jul09 080918 46.18 46.95 45.98 46.69 +0.43 809 16,766 +255
Aug09 080918 46.48 47.20 46.13 46.87 +0.41 562 2,093 +124
Sep09 080918 46.52 47.30 46.50 47.03 +0.49 199 2,030 +78
Oct09 080918 46.55 47.35 46.26 46.98 +0.47 168 2,071 -4
Dec09 080918 47.50 47.50 46.40 47.10 +0.46 617 14,348 +92
Total Volume and Open Interest 65,040 258,014 -4,179
Canola(WCE)
Nov08 080918 470.0 479.7 457.3 469.9 +1.6 8,141 49,164 -2,521
Jan09 080918 470.0 490.0 470.0 480.8 +1.6 2,292 29,860 +1,094
Mar09 080918 500.8 500.8 482.7 491.5 +2.2 165 3,554 +65
May09 080918 500.8 510.2 492.5 501.5 +2.1 87 2,518 +40
Jul09 080918 507.3 510.6 499.6 510.6 +3.0 84 2,321 +33
Total Volume and Open Interest 10,803 91,586 -1,272
Corn(CBOT)
Dec08 080918 552.50 560.00 524.00 527.25 -26.75 192,345 566,977 -961
Mar09 080918 568.75 576.00 540.25 543.25 -26.75 54,269 198,066 -2,923
May09 080918 576.00 583.50 550.50 552.50 -27.00 10,871 43,808 +181
Jul09 080918 588.00 592.00 560.00 561.25 -27.25 19,198 94,410 -3,331
Sep09 080918 585.00 590.75 560.00 560.00 -26.00 1,963 18,062 +191
Dec09 080918 584.50 590.50 557.75 558.75 -26.75 19,103 108,947 +2,699
Mar10 080918 595.50 598.00 568.75 568.75 -26.75 148 5,760 +83
May10 080918 573.75 600.50 573.75 573.75 -26.75 4 277 +0
Jul10 080918 606.00 606.00 578.25 578.25 -26.25 42 1,835 +27
Total Volume and Open Interest 298,199 1,066,838 -3,979
Wheat(CBOT)
Dec08 080918 728.00 736.25 688.75 692.75 -33.00 59,169 185,398 +1,666
Mar09 080918 748.25 755.50 710.00 712.75 -33.25 11,197 51,091 -63
May09 080918 756.25 758.75 725.00 725.50 -33.25 1,027 6,105 +31
Jul09 080918 770.25 778.00 734.00 737.50 -32.75 3,525 37,967 -96
Sep09 080918 775.25 786.00 751.00 752.75 -33.25 134 1,712 -5
Dec09 080918 810.00 817.00 771.25 775.25 -32.75 2,253 15,310 -218
Total Volume and Open Interest 77,753 304,025 +1,551
Wheat(KCBT)
Dec08 080918 764.50 772.00 730.50 734.25 -27.25 9,399 57,034 +635
Mar09 080918 783.75 790.00 750.50 753.75 -26.75 1,202 14,793 +58
May09 080918 784.00 788.75 761.25 766.75 -21.75 230 3,162 +38
Jul09 080918 791.75 796.50 759.00 765.00 -25.00 932 14,050 -434
Sep09 080918 793.00 793.50 767.25 772.00 -25.00 152 1,344 +64
Dec09 080918 808.00 820.00 786.25 792.00 -25.00 109 1,744 +0
Total Volume and Open Interest 12,042 93,764 +350
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080918 789.50 796.50 760.75 764.00 -25.25 3,732 21,686 +407
Mar09 080918 806.00 806.00 773.00 778.50 -24.50 519 10,150 -97
May09 080918 810.75 811.50 784.00 786.50 -24.25 80 3,402 -79
Jul09 080918 815.00 816.75 789.00 789.50 -27.00 44 1,032 -95
Total Volume and Open Interest 4,575 40,318 +234
Oats(CBOT)
Dec08 080918 335.75 336.25 323.50 325.00 -8.00 730 10,016 -300
Mar09 080918 348.00 351.00 343.00 343.00 -8.00 51 2,408 +14
May09 080918 363.00 363.00 355.00 355.00 -8.00 202 1,313 +159
Jul09 080918 370.50 374.50 366.50 366.50 -8.00 0 356 -85
Total Volume and Open Interest 996 14,963 -209
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080918 18.67 19.17 18.44 18.80 +0.13 370 7,402 -47
Jan09 080918 18.98 19.48 18.77 19.11 +0.14 86 1,119 -1
Mar09 080918 19.40 19.79 19.29 19.42 +0.13 6 568 -2
Total Volume and Open Interest 470 9,585 -50
Live Cattle(CME)
Oct08 080918 102.285 103.150 100.050 100.500 -2.100 14,129 66,461 -4,196
Dec08 080918 103.700 104.500 101.050 101.730 -2.320 22,749 115,434 +2,762
Feb09 080918 103.500 104.200 101.100 101.700 -2.050 11,294 55,014 -253
Apr09 080918 103.500 104.000 100.600 101.180 -2.270 4,198 24,162 -798
Jun09 080918 100.500 100.900 98.000 98.330 -2.020 333 9,324 +52
Aug09 080918 100.850 102.000 100.000 100.950 -1.500 83 2,165 -1
Total Volume and Open Interest 52,796 274,229 -2,426
Feeder Cattle(CME)
Sep08 080918 108.000 108.100 106.600 107.300 -0.700 926 2,160 -336
Oct08 080918 106.330 106.930 103.300 104.180 -2.120 2,457 7,803 -224
Nov08 080918 106.200 106.385 102.885 103.830 -2.055 1,824 10,844 +110
Jan09 080918 105.100 105.500 102.400 103.550 -1.750 846 4,148 +216
Mar09 080918 105.500 105.500 103.000 104.800 -1.200 13 732 +5
Apr09 080918 104.680 105.500 103.000 104.800 -1.200 17 392 -2
May09 080918 106.550 106.550 104.050 105.500 -1.200 43 518 +16
Total Volume and Open Interest 6,178 26,625 -199
Lean Hogs(CME)
Oct08 080918 69.100 69.200 67.050 67.825 -0.450 13,431 30,766 -2,211
Dec08 080918 67.200 67.250 64.250 65.050 -1.400 17,877 90,065 +166
Feb09 080918 72.550 73.135 69.950 70.135 -2.015 6,951 34,270 -578
Apr09 080918 77.650 78.250 74.400 75.035 -2.365 2,273 26,862 -375
May09 080918 82.300 83.250 81.500 82.800 -0.700 87 990 -19
Jun09 080918 86.100 86.450 83.680 84.400 -1.635 1,081 16,553 +95
Jul09 080918 84.800 85.100 82.500 83.900 -0.680 70 1,506 -4
Aug09 080918 81.430 81.700 80.400 81.050 -0.400 15 1,188 +0
Total Volume and Open Interest 41,792 203,750 -1,872
Class III Milk(CME)
Sep08 080918 16.20 16.29 16.20 16.28 +0.07 28 5,454 -18
Oct08 080918 17.19 17.67 17.19 17.55 +0.37 200 4,673 -107
Nov08 080918 16.68 17.01 16.68 16.95 +0.26 159 4,356 -5
Dec08 080918 16.55 16.80 16.50 16.76 +0.29 95 4,618 +18
Jan09 080918 16.35 16.48 16.35 16.48 +0.20 78 2,571 +27
Total Volume and Open Interest 1,289 37,542 +96
Cocoa(ICE)
Dec08 080918 2584 2721 2584 2656 +109 6,142 70,124 -863
Mar09 080918 2600 2724 2595 2660 +110 1,594 28,117 -339
May09 080918 2630 2703 2630 2657 +107 107 10,253 -7
Jul09 080918 2685 2693 2658 2658 +108 554 4,975 +42
Sep09 080918 2667 2667 2667 2667 +109 16 2,979 +3
Dec09 080918 2671 2672 2660 2670 +107 115 6,874 +100
Mar10 080918 2670 2670 2670 2670 +108 3 2,543 +0
Total Volume and Open Interest 8,784 127,685 -814
Coffee "C"(ICE)
Sep08 080918 127.95 127.95 126.45 126.45 -3.00 6 10 -5
Dec08 080918 133.30 135.80 130.35 130.45 -2.45 13,519 89,676 -1,523
Mar09 080918 137.80 139.60 134.25 134.35 -2.45 2,717 21,175 +233
May09 080918 140.25 141.45 136.90 136.90 -2.45 393 6,087 -288
Jul09 080918 144.25 144.25 139.25 139.25 -2.40 86 2,508 -26
Sep09 080918 144.85 144.85 141.60 141.60 -2.40 67 1,739 -13
Total Volume and Open Interest 16,836 124,646 -1,583
Orange Juice(ICE)
Nov08 080918 91.75 95.00 87.50 90.30 -1.95 1,043 18,770 -145
Jan09 080918 98.15 98.45 91.50 94.10 -1.90 101 3,692 -7
Mar09 080918 102.00 102.00 96.00 97.95 -1.90 37 4,692 +17
May09 080918 104.55 104.55 99.75 101.65 -1.90 1 1,274 +1
Jul09 080918 104.00 105.40 104.00 105.40 -1.95 0 251 +0
Sep09 080918 109.00 109.00 109.00 109.00 -2.10 0 8 +0
Total Volume and Open Interest 1,182 28,691 -134
Sugar #11(ICE)
Oct08 080918 12.40 12.54 11.62 11.67 -0.55 16,788 105,887 -10,889
Mar09 080918 14.00 14.31 13.42 13.46 -0.47 56,476 326,370 -265
May09 080918 14.23 14.55 13.66 13.71 -0.47 11,227 92,705 -3,030
Jul09 080918 14.37 14.63 13.79 13.80 -0.50 3,595 93,190 +257
Oct09 080918 14.80 14.99 14.13 14.13 -0.53 1,280 66,301 -338
Total Volume and Open Interest 90,272 767,677 -13,640
London Cocoa(LCE)
Dec08 080918 1480 1540 1478 1512 +42 4,682 89,431 +238
Mar09 080918 1488 1555 1487 1530 +50 2,705 51,402 +2,075
May09 080918 1495 1549 1493 1527 +46 633 23,399 +123
Jul09 080918 1499 1550 1499 1537 +51 20 6,813 +0
Sep09 080918 1559 1559 1536 1539 +48 47 6,418 -9
Dec09 080918 1543 1545 1543 1545 +48 6 2,259 +5
Mar10 080918 1551 1551 1551 1551 +48 0 257 +0
Total Volume and Open Interest 9,375 191,671 +0
London Sugar(LCE)
Dec08 080918 381.00 389.80 380.60 382.00 +2.60 1,683 23,792 -103
Mar09 080918 397.10 404.10 395.00 395.50 +1.80 889 20,273 +120
May09 080918 401.00 407.80 399.50 399.50 +1.20 60 5,980 +28
Aug09 080918 403.50 410.00 403.00 403.00 +2.30 0 5,342 +0
Oct09 080918 408.90 408.90 408.90 408.90 +2.70 0 3,025 +0
Total Volume and Open Interest 2,632 59,280 +45
Cotton(ICE)
Oct08 080918 59.83 60.93 57.50 58.75 -0.61 339 3,632 -81
Dec08 080918 61.28 63.18 59.45 60.76 -0.66 13,972 140,556 -176
Mar09 080918 66.06 67.80 64.05 65.34 -0.64 2,746 40,462 -1,307
May09 080918 67.89 69.81 66.24 67.52 -0.58 425 6,907 -59
Jul09 080918 69.95 71.82 68.44 69.58 -0.68 322 11,164 +94
Oct09 080918 72.52 72.52 72.52 72.52 -0.68 0 114 +0
Total Volume and Open Interest 18,664 214,140 -1,310
Lumber(CME)
Nov08 080918 213.0 215.0 211.3 213.5 unch 635 8,482 +8
Jan09 080918 236.1 237.5 233.2 236.8 -1.1 217 2,584 +38
Mar09 080918 248.5 251.0 246.6 251.0 -1.0 63 723 +13
May09 080918 257.0 261.7 256.3 261.7 -1.7 6 125 +1
Total Volume and Open Interest 943 11,939 +65
Crude Oil(NYM)
Oct08 080918 97.10 102.24 95.73 97.88 +0.72 343,691 81,694 -59,770
Nov08 080918 96.82 101.94 95.50 97.54 +0.58 218,882 286,007 +4,615
Dec08 080918 96.84 101.86 95.41 97.60 +0.65 121,310 182,684 -4,593
Jan09 080918 97.50 101.35 95.51 97.72 +0.72 24,670 50,054 +728
Feb09 080918 97.08 100.47 95.50 97.89 +0.80 8,713 21,009 +1,220
Mar09 080918 97.22 100.75 96.10 98.08 +0.86 8,396 27,511 +279
Apr09 080918 100.00 100.00 97.36 98.31 +0.91 3,106 20,777 +493
May09 080918 97.52 98.57 97.52 98.57 +0.96 3,307 16,191 -76
Jun09 080918 97.73 101.31 97.45 98.82 +1.00 10,664 62,835 +1,739
Jul09 080918 98.47 99.04 97.90 99.04 +1.03 1,270 19,000 -88
Aug09 080918 99.00 99.26 99.00 99.26 +1.06 579 10,104 -118
Sep09 080918 99.47 99.47 99.47 99.47 +1.09 317 13,370 -18
Oct09 080918 99.05 99.65 99.05 99.65 +1.10 289 7,378 -108
Nov09 080918 99.81 99.81 99.81 99.81 +1.11 367 4,763 -22
Dec09 080918 99.00 102.43 98.05 99.95 +1.12 33,202 113,133 +1,021
Jan10 080918 100.08 100.08 100.08 100.08 +1.14 317 11,292 +60
Total Volume and Open Interest 825,615 1,185,171 -56,458
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080918 97.125 102.225 95.775 97.875 +0.725 23,381 7,938 -952
Nov08 080918 96.600 101.875 95.450 97.550 +0.600 4,225 3,703 +180
Dec08 080918 96.350 101.375 95.700 97.600 +0.650 1,074 2,187 +178
Jan09 080918 95.950 99.675 95.950 97.725 +0.725 12 497 +3
Feb09 080918 97.900 97.900 97.900 97.900 +0.800 0 3 +0
Mar09 080918 98.075 98.075 98.075 98.075 +0.850 1 7 -1
Apr09 080918 98.300 98.300 98.300 98.300 +0.900      
May09 080918 98.575 98.575 98.575 98.575 +0.975      
Jun09 080918 98.825 98.825 98.825 98.825 +1.000 0 1 +0
Total Volume and Open Interest 28,693 14,418 -600
Heating Oil(NYM)
Oct08 080918 281.00 292.39 274.54 278.24 -4.23 36,063 32,499 -1,538
Nov08 080918 283.80 293.70 276.55 280.24 -3.58 21,101 46,885 +1,104
Dec08 080918 284.60 295.40 278.74 282.24 -3.23 12,350 24,508 -611
Jan09 080918 286.96 295.54 281.45 284.84 -2.53 7,599 21,967 -569
Feb09 080918 287.51 294.07 283.10 286.54 -1.98 1,059 8,324 +51
Mar09 080918 286.92 298.30 282.62 286.19 -1.68 970 9,440 +214
Apr09 080918 285.75 295.00 280.76 284.34 -1.23 502 5,018 +25
May09 080918 283.27 293.97 279.28 282.49 -0.78 983 3,714 -96
Jun09 080918 281.60 288.25 277.86 281.59 -0.48 2,318 23,698 +380
Jul09 080918 283.48 283.55 279.29 282.29 -0.48 298 3,162 +107
Aug09 080918 284.50 285.00 281.00 283.64 -0.48 22 1,884 +13
Sep09 080918 286.10 287.00 283.00 285.64 -0.48 257 1,769 -129
Total Volume and Open Interest 84,354 216,318 -1,020
Gasoline(NYMEX)
Oct08 080918 245.40 253.77 235.85 248.24 +1.94 37,798 44,839 -1,342
Nov08 080918 239.40 248.10 232.62 242.79 +3.69 25,665 59,522 +2,151
Dec08 080918 237.00 245.99 231.61 240.39 +3.79 16,253 30,193 -1,290
Jan09 080918 245.34 245.34 233.60 241.34 +3.74 5,277 16,821 +925
Feb09 080918 243.50 243.50 235.00 243.24 +3.74 916 7,879 +14
Mar09 080918 245.00 245.94 241.60 245.94 +3.74 727 4,881 +58
Apr09 080918 255.80 261.89 255.80 261.89 +3.74 304 9,390 +54
May09 080918 262.79 262.79 262.79 262.79 +3.74 307 4,658 +52
Jun09 080918 262.89 262.89 262.89 262.89 +3.74 236 5,589 +103
Jul09 080918 262.19 262.19 262.19 262.19 +3.64 115 1,037 +84
Total Volume and Open Interest 88,098 201,059 +991
e-miNY RBOB Gasoline(NYM)
Oct08 080918 248.24 248.24 248.24 248.24 +1.94      
Nov08 080918 242.79 242.79 242.79 242.79 +3.69      
Dec08 080918 240.39 240.39 240.39 240.39 +3.79      
Jan09 080918 241.34 241.34 241.34 241.34 +3.74      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080918 7.965 8.320 7.411 7.621 -0.289 116,515 73,390 -29,039
Nov08 080918 8.250 8.594 7.708 7.926 -0.269 45,824 115,372 +3,146
Dec08 080918 8.568 8.884 8.115 8.296 -0.191 21,607 60,948 -1,122
Jan09 080918 8.741 9.025 8.324 8.516 -0.154 19,754 87,567 +1,714
Feb09 080918 8.725 9.000 8.350 8.541 -0.146 3,540 28,600 +816
Mar09 080918 8.810 8.835 8.214 8.401 -0.146 12,301 71,931 +1,420
Apr09 080918 8.385 8.500 8.000 8.161 -0.076 8,019 56,859 -73
May09 080918 8.400 8.460 8.071 8.183 -0.069 3,884 47,922 -374
Jun09 080918 8.523 8.545 8.145 8.271 -0.066 2,204 19,028 +404
Jul09 080918 8.555 8.555 8.210 8.369 -0.066 1,621 18,588 +594
Aug09 080918 8.680 8.680 8.340 8.444 -0.068 1,707 18,731 +516
Sep09 080918 8.730 8.733 8.320 8.476 -0.068 535 16,161 +96
Oct09 080918 8.810 8.830 8.398 8.556 -0.068 1,778 31,387 +1
Nov09 080918 9.050 9.100 8.730 8.846 -0.063 597 16,542 +92
Dec09 080918 9.420 9.420 9.020 9.196 -0.058 463 26,320 +24
Jan10 080918 9.668 9.668 9.290 9.421 -0.058 612 16,580 -19
Total Volume and Open Interest 242,363 907,372 -21,390
Brent Crude Oil(ICE)
Nov08 080918 94.85 99.69 93.29 95.19 +0.35 136,495 104,046 -3,560
Dec08 080918 96.12 100.80 94.50 96.41 +0.38 91,618 114,232 +2,719
Jan09 080918 97.30 101.69 95.47 97.42 +0.43 29,782 48,076 +1,951
Feb09 080918 96.57 102.34 96.13 98.21 +0.50 13,013 22,286 -949
Mar09 080918 97.00 102.70 96.82 98.84 +0.61 7,154 20,045 -713
Apr09 080918 97.51 102.40 97.51 99.37 +0.72 5,414 19,882 +315
May09 080918 97.86 102.74 97.86 99.80 +0.79 3,935 16,362 +980
Jun09 080918 98.16 103.30 98.16 100.15 +0.83 8,509 30,259 -428
Jul09 080918 103.09 103.10 100.52 100.52 +0.87 1,099 9,750 -92
Aug09 080918 100.82 100.82 100.82 100.82 +0.91 764 6,391 +69
Sep09 080918 100.50 101.04 99.90 101.04 +0.92 321 6,230 -62
Oct09 080918 101.24 101.24 101.24 101.24 +0.93 204 3,936 +5
Nov09 080918 101.41 101.41 101.41 101.41 +1.00 465 5,569 -207
Dec09 080918 99.66 104.46 99.66 101.58 +1.05 13,762 53,986 +1,077
Total Volume and Open Interest 317,010 532,448 +879
Gas Oil(ICE)
Oct08 080918 911.00 946.25 893.50 900.00 +19.25 41,057 68,544 +668
Nov08 080918 908.50 943.00 892.00 898.00 +19.50 35,529 57,014 +722
Dec08 080918 909.25 943.25 893.50 898.50 +19.50 23,386 48,833 -204
Jan09 080918 912.00 945.75 899.00 902.75 +20.25 16,021 35,335 +915
Feb09 080918 907.50 948.50 905.00 906.25 +21.25 6,122 15,404 +549
Mar09 080918 906.75 950.75 906.75 908.50 +22.00 3,017 11,973 +193
Apr09 080918 907.00 947.00 907.00 909.75 +23.00 1,850 9,484 +713
May09 080918 907.25 947.50 907.25 911.00 +24.00 1,018 10,149 +234
Jun09 080918 907.50 948.00 907.50 911.50 +24.25 4,273 26,183 -1,338
Jul09 080918 915.00 940.50 914.25 917.75 +24.50 537 4,120 +369
Total Volume and Open Interest 168,267 338,461 -7,021
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080918 2.120 2.144 2.120 2.137 -0.040 20 252 +3
Nov08 080918 2.110 2.129 2.110 2.121 -0.036 50 388 +36
Dec08 080918 2.110 2.125 2.110 2.125 -0.033 45 287 +24
Jan09 080918 2.149 2.149 2.145 2.146 -0.030 16 328 +1
Feb09 080918 2.130 2.140 2.130 2.135 -0.049 12 164 +2
Mar09 080918 2.130 2.131 2.130 2.131 -0.051 7 184 +7
Apr09 080918 2.130 2.145 2.130 2.145 -0.040 10 224 +5
Total Volume and Open Interest 182 2,914 +85
WTI Crude Oil(ICE)
Oct08 080918 97.81 102.26 95.69 97.88 +0.72 76,963 48,958 -5,400
Nov08 080918 97.08 101.96 95.50 97.54 +0.58 102,237 99,314 -1,639
Dec08 080918 97.06 101.86 95.44 97.60 +0.65 66,659 111,119 +817
Jan09 080918 97.66 101.36 95.63 97.72 +0.72 14,811 22,996 +744
Feb09 080918 96.10 99.75 96.00 97.89 +0.80 5,922 13,013 +981
Mar09 080918 96.00 99.80 96.00 98.08 +0.86 2,759 9,889 +115
Apr09 080918 99.34 99.34 96.93 98.31 +0.91 990 8,819 -225
May09 080918 99.51 99.51 97.18 98.57 +0.96 564 5,947 -73
Jun09 080918 101.05 101.05 97.42 98.82 +1.00 5,890 28,104 +408
Jul09 080918 99.04 99.04 99.04 99.04 +1.03 75 2,670 +70
Aug09 080918 99.26 99.26 99.26 99.26 +1.06 0 1,894 +2
Sep09 080918 99.47 99.47 99.47 99.47 +1.09 30 5,586 -21
Oct09 080918 99.65 99.65 99.65 99.65 +1.10 1 1,318 +1
Nov09 080918 99.81 99.81 99.81 99.81 +1.11 2 4,530 +1
Dec09 080918 97.61 102.40 97.61 99.95 +1.12 12,758 68,839 -2,889
Jan10 080918 100.08 100.08 100.08 100.08 +1.14 0 5,208 +0
Total Volume and Open Interest 293,057 557,814 -6,488
US Dollar Index(ICE)
Dec08 080918 78.290 78.585 77.310 78.065 -0.025 10,981 49,574 -1,189
Mar09 080918 78.605 78.760 77.820 78.410 -0.110 23 2,053 -3
Jun09 080918 78.740 78.740 78.740 78.740 -0.110 0 53 +0
Total Volume and Open Interest 11,004 51,680 -1,192
Australian Dollar(CME)
Dec08 080918 78.15 80.35 78.06 79.31 -0.34 46,117 50,989 -2,118
Mar09 080918 78.65 79.62 78.08 78.65 -0.33 6 736 -1
Jun09 080918 77.98 78.76 77.51 77.98 -0.33 0 9 +0
Total Volume and Open Interest 46,123 51,755 -2,119
British Pound(CME)
Dec08 080918 180.53 182.20 180.17 181.39 -0.16 78,614 98,285 -5,465
Mar09 080918 179.80 180.91 179.17 180.31 -0.18 19 1,154 +1
Jun09 080918 179.28 179.87 178.30 179.28 -0.26 4 1,006 +0
Total Volume and Open Interest 78,637 100,449 -5,464
Canadian Dollar(CME)
Dec08 080918 93.51 94.79 93.40 93.86 -0.02 56,172 92,623 +3,173
Mar09 080918 94.50 94.51 93.49 93.91 +0.03 23 1,799 +4
Jun09 080918 93.94 94.45 93.51 93.94 +0.06 4 1,508 +4
Sep09 080918 93.94 94.30 93.48 93.94 +0.06 0 3,336 +0
Total Volume and Open Interest 56,199 99,550 +3,181
Japanese Yen(CME)
Dec08 080918 96.71 97.35 95.66 96.68 +0.64 170,919 133,260 +5,446
Mar09 080918 97.29 97.79 96.53 97.29 +0.69 6 909 +0
Jun09 080918 97.82 98.13 97.07 97.82 +0.71 4 3,404 +0
Total Volume and Open Interest 170,929 137,579 +5,446
Swiss Franc(CME)
Dec08 080918 91.18 92.40 90.47 91.53 +0.16 81,795 38,934 +493
Mar09 080918 91.69 92.33 90.77 91.71 +0.16 11 300 +1
Jun09 080918 92.48 92.48 90.95 91.84 +0.11 0 290 +0
Total Volume and Open Interest 81,806 39,530 +494
EuroFX(CME)
Dec08 080918 143.24 145.42 142.75 143.81 +0.10 236,995 133,770 -7,159
Mar09 080918 143.02 144.75 142.11 143.27 +0.16 491 1,044 +317
Jun09 080918 142.72 143.96 141.76 142.66 +0.13 5 257 +1
Total Volume and Open Interest 237,491 135,307 -6,841
Mexican Peso(CME)
Oct08 080918 917.2 921.0 917.2 917.2 -3.8      
Nov08 080918 913.2 917.0 913.2 913.2 -3.8      
Total Volume and Open Interest 21,449 49,596 -624
Brazilian Real(CME)
Oct08 080918 512.00 533.90 512.00 512.00 -21.90 0 2 +0
Nov08 080918 530.00 530.00 507.30 507.30 -21.90      
Dec08 080918 525.00 527.00 505.00 505.00 -20.10 250 3,721 -208
Jan09 080918 498.80 520.70 498.80 498.80 -21.90      
Total Volume and Open Interest 250 4,270 -208
30-Year T-Bonds(CBOT)
Sep08 080918 123~020 123~120 121~080 122~260 -0~030 7,624 14,352 -4,058
Dec08 080918 121~310 122~200 120~180 121~260 -0~040 463,728 879,676 -9,261
Mar09 080918 120~210 121~050 120~010 120~300 +0~010 25 1,280 +3
Total Volume and Open Interest 471,377 895,329 -13,316
10-Year T-Notes(CBOT)
Sep08 080918 120~025 120~060 118~295 119~300 -0~015 16,957 23,173 -8,960
Dec08 080918 118~155 118~315 117~165 118~155 -0~025 1,190,016 1,664,216 -26,847
Mar09 080918 117~115 117~150 117~115 117~115 -0~035 296 62 +47
Total Volume and Open Interest 1,207,269 1,687,451 -35,760
5-Year T-Notes(CBOT)
Sep08 080918 114~112 115~005 114~112 115~005 -0~008 5,786 0 +0
Dec08 080918 114~024 114~034 114~000 114~034 -0~016 863,566 0 +0
Mar09 080918 113~083 113~099 113~083 113~083 -0~016      
Total Volume and Open Interest 915,718 1,434,759 -33,642
2 Year T-Notes(CBOT)
Sep08 080918 107~057 107~126 107~049 107~094 +0~007 6,266 23,948 -4,219
Dec08 080918 107~056 107~114 107~015 107~062 -0~001 579,717 733,578 -30,891
Mar09 080918 107~062 107~063 107~062 107~062 -0~001      
Total Volume and Open Interest 585,983 757,526 -35,110
Eurodollars(CME)
Dec08 080918 96.845 97.000 96.550 96.600 -0.255 885,277 1,710,002 +66,082
Mar09 080918 97.320 97.355 97.090 97.170 -0.070 690,599 1,419,592 -88,371
Jun09 080918 97.415 97.450 97.230 97.325 -0.050 590,895 1,095,814 -46,170
Sep09 080918 97.495 97.545 97.295 97.445 -0.050 569,928 982,478 -18,443
Dec09 080918 97.285 97.305 97.060 97.210 -0.080 512,845 837,043 -6,113
Mar10 080918 97.090 97.170 96.920 97.075 -0.065 379,120 521,138 +7,180
Jun10 080918 96.795 96.905 96.645 96.795 -0.040 292,096 293,895 +14,035
Sep10 080918 96.465 96.590 96.345 96.495 -0.040 243,336 229,672 +3,710
Dec10 080918 96.145 96.280 95.995 96.160 -0.050 114,273 214,803 +3,156
Mar11 080918 96.060 96.180 95.940 96.070 -0.020 102,140 178,447 +5,224
Jun11 080918 95.955 96.050 95.840 95.945 -0.045 92,881 164,041 -379
Sep11 080918 95.885 96.005 95.780 95.900 -0.035 63,175 137,875 +6,112
Dec11 080918 95.855 95.890 95.710 95.820 -0.055 30,237 118,244 +4,156
Mar12 080918 95.865 95.895 95.745 95.820 -0.025 30,844 115,803 +2,858
Jun12 080918 95.830 95.830 95.700 95.750 -0.035 20,991 76,575 -1,911
Sep12 080918 95.745 95.795 95.635 95.715 -0.025 23,604 58,971 -3
Dec12 080918 95.675 95.700 95.600 95.630 -0.045 11,662 63,664 +115
Mar13 080918 95.645 95.660 95.590 95.600 -0.030 8,273 44,531 -915
Total Volume and Open Interest 4,720,789 8,548,361 -43,947
30 Day Federal Funds(CBOT)
Sep08 080918 98.100 98.130 98.027 98.055 -0.055 16,213 76,442 -4,636
Oct08 080918 98.190 98.335 98.095 98.220 -0.060 53,360 124,147 -4,307
Nov08 080918 98.300 98.415 98.180 98.295 -0.055 61,135 139,478 -1,868
Dec08 080918 98.350 98.420 98.205 98.315 -0.065 37,203 96,242 +2,823
Jan09 080918 98.350 98.405 98.200 98.315 -0.070 22,722 52,051 +227
Feb09 080918 98.360 98.425 98.200 98.310 -0.080 18,951 60,811 -4,955
Total Volume and Open Interest 223,688 594,558 -10,799
30 Day Fed Funds(e-CBOT)
Sep08 080918 98.100 98.130 98.027 98.055 -0.043 15,368 76,442 -4,636
Oct08 080918 98.190 98.335 98.095 98.220 +0.035 52,519 123,235 -5,276
Nov08 080918 98.300 98.415 98.180 98.295 +0.055 60,302 139,478 -2,068
Dec08 080918 98.350 98.420 98.205 98.315 +0.015 36,590 96,242 +3,097
Jan09 080918 98.350 98.405 98.200 98.315 +0.020 22,607 52,051 +227
Feb09 080918 98.360 98.425 98.200 98.310 -0.065 18,946 60,811 -4,931
Total Volume and Open Interest 220,428 592,289 -10,106
3-Mth Euro-Yen(CME)
Dec08 080918 99.130 99.160 99.125 99.160 unch 120 3,203 -81
Mar09 080918 99.205 99.205 99.190 99.205 unch 0 2,322 +0
Jun09 080918 99.140 99.200 99.140 99.200 unch 0 486 +0
Sep09 080918 99.150 99.150 99.110 99.150 +0.005 0 510 +0
Dec09 080918 99.085 99.085 99.085 99.085 +0.005 0 100 +0
Mar10 080918 98.975 98.975 98.975 98.975 +0.005      
Jun10 080918 98.925 98.925 98.925 98.925 +0.005      
Sep10 080918 98.870 98.870 98.870 98.870 +0.005      
Dec10 080918 98.945 98.945 98.945 98.945 -0.025      
Mar11 080918 98.945 98.945 98.945 98.945 -0.025      
Total Volume and Open Interest 120 6,621 -81
3-Mth Euro-Yen(SGX)
Dec08 080918 99.15 99.15 99.11 99.14 -0.03 865 18,618 -815
Mar09 080918 99.21 99.23 99.14 99.18 -0.03 549 10,385 -350
Jun09 080918 99.15 99.22 99.14 99.18 -0.02 125 5,232 -50
Sep09 080918 99.14 99.21 99.12 99.12 -0.02 0 1,993 +4
Dec09 080918 99.06 99.15 99.06 99.06 -0.03 0 582 +0
Mar10 080918 98.94 98.94 98.94 98.94 -0.03 0 450 +0
Jun10 080918 98.89 98.89 98.89 98.89 -0.03 0 500 +0
Sep10 080918 98.85 98.85 98.85 98.85 -0.03 0 252 +0
Total Volume and Open Interest 1,539 41,922 -1,211
Japanese Gov't Bonds(SGX)
Dec08 080918 139.35 139.42 138.15 138.39 -0.18 2,633 16,328 -308
Mar09 080918 138.39 138.39 138.39 138.39 -0.18      
Jun09 080918 138.39 138.39 138.39 138.39 -0.18      
Total Volume and Open Interest 2,633 16,328 -308
Euro-Bund(EUREX)
Dec08 080918 115.45 115.58 114.83 115.28 -0.04 1,280,427 1,198,866 -79,371
Mar09 080918 115.75 115.80 115.45 115.75 -0.04 668 36 +2
Jun09 080918 116.20 116.20 116.20 116.20 -0.04      
Total Volume and Open Interest 1,281,095 1,198,902 -79,369
Euro-Bobl(EUREX)
Dec08 080918 110.01 110.17 109.17 109.68 -0.17 808,732 999,656 -33,328
Mar09 080918 109.98 109.98 109.98 109.98 -0.17      
Jun09 080918 110.19 110.19 110.19 110.19 -0.17      
Total Volume and Open Interest 808,732 999,656 -33,328
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080918 94.785 94.885 94.755 94.810 -0.075 3,463 17,875 -351
Mar09 080918 95.255 95.260 95.195 95.195 -0.025 278 5,355 -24
Total Volume and Open Interest 6,351 31,540 +231
Long Gilt(LIFFE)
Sep08 080918 110~16 110~16 109~31 110~09 +0~01 648 21,271 -471
Dec08 080918 112~15 112~28 112~04 112~18 +0~00 130,729 320,340 -1,687
Total Volume and Open Interest 131,377 341,611 -2,158
3-Mth Short Sterling(LIFFE)
Dec08 080918 94.01 94.32 93.82 93.96 -0.18 195,432 449,243 -31,121
Mar09 080918 94.75 95.00 94.58 94.67 -0.15 138,883 451,046 -30,046
Jun09 080918 95.03 95.27 94.87 94.95 -0.14 100,250 340,816 -12,580
Sep09 080918 95.21 95.43 95.04 95.13 -0.11 122,170 280,050 -18,637
Dec09 080918 95.04 95.24 94.86 94.95 -0.11 74,043 241,154 -9,308
Mar10 080918 95.08 95.25 94.91 95.00 -0.07 40,216 159,417 -4,119
Total Volume and Open Interest 688,649 2,098,212 -415,281
3-Mth Euribor(LIFFE)
Dec08 080918 94.860 94.890 94.700 94.810 -0.075 295,610 793,617 +18,051
Mar09 080918 95.285 95.305 95.105 95.195 -0.025 216,977 543,895 -14,201
Jun09 080918 95.545 95.575 95.370 95.430 -0.025 206,155 416,505 -30,228
Total Volume and Open Interest 1,333,244 3,231,962 -78,067
3-Mth Aus T-Bills(SFE)
Sep08 080911 92.78 92.81 92.70 92.79 unch 21,793 1,500 -254,833
Dec08 080918 93.18 93.25 93.04 93.09 -0.09 68,092 629,173 +43,864
Mar09 080918 93.47 93.54 93.37 93.44 -0.02 26,810 269,697 +18,962
Jun09 080918 93.57 93.65 93.48 93.54 -0.03 17,464 174,580 +12,757
Sep09 080918 93.62 93.69 93.51 93.56 -0.06 12,501 103,463 +7,755
Dec09 080918 93.65 93.72 93.54 93.57 -0.07 5,511 67,626 +3,906
Mar10 080918 93.68 93.72 93.57 93.60 -0.07 2,706 27,904 +2,231
Jun10 080918 93.70 93.73 93.58 93.60 -0.08 1,429 17,172 +639
Sep10 080918 93.62 93.73 93.58 93.59 -0.07 3,281 8,203 +2,072
Dec10 080918 93.56 93.56 93.56 93.56 -0.07 300 2,187 +124
Total Volume and Open Interest 138,194 1,301,638 +92,310
10-Year Aus T-Bonds(SFE)
Dec08 080918 94.47 94.60 94.44 94.51 +0.04 46,082 459,451 +21,443
Mar09 080918 94.37 94.37 94.37 94.37 +0.04      
Total Volume and Open Interest 46,082 459,451 +21,443
3-Year Aus T-Bonds(SFE)
Dec08 080918 94.67 94.88 94.64 94.78 +0.11 134,822 701,911 +72,660
Mar09 080918 94.56 94.56 94.56 94.56 +0.11      
Total Volume and Open Interest 134,822 701,911 +72,660
Gold(CMX)
Oct08 080918 861.4 922.0 833.1 893.2 +46.1 9,809 26,342 -2,147
Dec08 080918 866.5 926.0 836.0 897.0 +46.5 317,196 247,980 +5,946
Feb09 080918 867.7 925.3 849.6 901.0 +46.7 10,674 22,522 -1,245
Apr09 080918 891.5 913.9 873.0 904.5 +46.9 2,800 17,866 +57
Jun09 080918 884.6 915.0 853.7 908.0 +47.1 2,827 19,359 -2,409
Aug09 080918 911.4 911.4 911.4 911.4 +47.3 754 15,266 +58
Oct09 080918 914.7 914.7 914.7 914.7 +47.5 1 4,511 +1
Dec09 080918 882.5 937.6 878.0 918.1 +47.7 298 14,147 -151
Feb10 080918 921.8 921.8 921.8 921.8 +47.9 0 402 +0
Apr10 080918 925.5 925.5 925.5 925.5 +48.1 0 35 +0
Jun10 080918 902.2 929.3 902.1 929.3 +48.3 2 4,088 +0
Total Volume and Open Interest 345,686 393,005 -809
Silver(CMX)
Sep08 080918 1280.0 1283.0 1194.0 1264.8 +102.8 269 407 +61
Dec08 080918 1213.0 1306.5 1172.5 1270.0 +102.5 60,032 69,005 -3,158
Mar09 080918 1228.0 1304.0 1186.0 1278.0 +103.3 4,282 10,990 -1,223
May09 080918 1285.0 1297.5 1276.0 1282.8 +103.6 90 5,359 -78
Jul09 080918 1220.0 1312.0 1220.0 1287.6 +103.9 76 6,126 +28
Sep09 080918 1305.0 1350.0 1292.3 1292.3 +104.5 40 1,997 +15
Dec09 080918 1243.5 1325.0 1220.0 1299.5 +104.7 586 5,594 -58
Total Volume and Open Interest 65,545 107,908 -4,432
Platinum(NYMEX)
Oct08 080918 1132.0 1195.0 1091.1 1137.6 +51.3 4,730 9,905 +921
Jan09 080918 1138.0 1175.0 1107.6 1145.1 +51.1 831 4,929 +579
Apr09 080918 1152.3 1152.3 1152.3 1152.3 +52.8 1 71 +0
Total Volume and Open Interest 5,562 14,905 +1,500
Palladium(NYMEX)
Sep08 080918 235.25 237.95 235.25 237.95 +12.35 5 47 +0
Dec08 080918 246.00 251.90 232.30 239.45 +12.35 1,250 14,253 -64
Mar09 080918 245.50 245.50 235.00 240.50 +12.60 63 233 +20
Total Volume and Open Interest 1,318 14,533 -44
Copper(CMX)
Sep08 080918 312.50 318.75 305.00 309.55 +2.45 533 1,573 -293
Dec08 080918 309.00 316.50 300.00 306.60 +2.35 14,348 46,338 -599
Mar09 080918 305.25 315.75 300.30 306.65 +2.10 1,549 14,410 +296
May09 080918 309.00 309.85 306.15 306.15 +2.25 180 1,402 +34
Jul09 080918 305.60 305.60 305.60 305.60 +2.35 47 933 -2
Total Volume and Open Interest 17,235 75,942 -756
DJIA Index(CBOT)
Sep08 080918 10659 11010 10465 10982 +323 4,829 35,030 -3,379
Dec08 080918 10677 11080 10470 10985 +321 7,886 24,219 +1,356
Mar09 080918 11000 11000 10659 11000 +341 0 3 +0
Jun09 080918 11005 11005 10659 11005 +346      
Total Volume and Open Interest 12,715 59,252 -2,023
E-mini DJIA Index(CBOT)
Sep08 080918 10656 11086 10465 10982 +323 46,152 78,207 +899
Dec08 080918 10673 11089 10468 10985 +321 390,399 80,885 +11,193
Mar09 080918 10593 11055 10550 11000 +341 20 102 +3
Jun09 080918 11005 11005 11005 11005 +346 0 2 +0
Total Volume and Open Interest 436,571 159,196 +12,095
S & P 500(CME)
Sep08 080918 1175.00 1211.50 1133.00 1198.20 +37.50 63,429 197,480 -31,245
Dec08 080918 1166.00 1218.00 1136.00 1203.20 +40.30 130,030 492,896 +47,082
Mar09 080918 1163.00 1215.90 1142.90 1206.20 +41.30 258 2,613 +98
Jun09 080918 1207.70 1217.40 1144.40 1207.70 +41.30 0 2,631 +0
Total Volume and Open Interest 193,717 696,426 +15,935
S & P 500 E-Mini(Globex)
Sep08 080918 1163.75 1213.25 1133.00 1198.25 +37.50 880,531 1,223,001 -120,315
Dec08 080918 1167.00 1218.75 1136.25 1203.25 +40.25 5,035,252 2,262,253 +405,152
Total Volume and Open Interest 5,915,836 3,490,395 +284,797
NASDAQ 100(CME)
Sep08 080918 1667.00 1701.00 1608.00 1700.30 +59.50 6,136 22,156 -1,551
Dec08 080918 1650.50 1713.00 1612.00 1708.50 +61.50 8,666 18,556 +2,634
Mar09 080918 1716.00 1716.00 1712.50 1716.00 +61.50 0 19 +0
Total Volume and Open Interest 14,802 40,736 +1,083
NASDAQ 100 E-Mini(Globex)
Sep08 080918 1645.30 1706.30 1605.80 1700.30 +59.50 97,640 219,764 +3,321
Dec08 080918 1659.50 1712.80 1612.30 1708.50 +61.50 710,823 277,087 +58,902
Total Volume and Open Interest 808,463 496,853 +62,223
S & P Midcap 400(CME)
Sep08 080918 745.00 774.30 742.50 774.30 +37.25 1,166 6,783 -703
Dec08 080918 745.00 775.00 727.00 773.80 +36.30 1,244 4,135 +398
Mar09 080918 781.10 781.10 779.80 781.10 +36.30      
Total Volume and Open Interest 2,410 10,918 -305
Russell 2000 E-Mini(Globex)
Sep08 080918 681.70 722.30 673.20 717.50 +36.50 77,146 501,165 +1,590
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 080918 11760 11850 11260 11760 +435 27,908 57,945 +3,060
Mar09 080918 11755 11755 11720 11755 +435      
Total Volume and Open Interest 27,908 57,945 +3,060
Nikkei 225(SGX)
Dec08 080918 11270 11490 11220 11435 -255 111,748 196,973 -207
Mar09 080918 11355 11495 11245 11435 -260 86 70 +12
Jun09 080918 11355 11355 11355 11355 -265 0 168 +0
Total Volume and Open Interest 111,935 197,717 -95
CAC 40(EURONEXT)
Sep08 080918 3989.0 4081.0 3924.5 3958.0 -40.5 413,123 799,100 +29,012
Oct08 080918 4001.5 4094.0 3937.5 3970.5 -41.5 168,761 358,494 +100,656
Nov08 080918 3974.0 3974.0 3974.0 3974.0 -40.5 30 166 +99
Total Volume and Open Interest 592,018 1,189,725 +138,542
Hang Seng Index(HKFE)
Sep08 080918 17113 17861 16288 17760 +71 111,728 115,773 -3,542
Oct08 080918 17005 17850 16300 17764 +31 4,846 4,206 +3,170
Total Volume and Open Interest 116,963 121,107 -409
DAX(EUREX)
Sep08 080918 5858.5 6039.0 5786.0 5845.0 +18.0 359,151 124,985 -30,635
Dec08 080918 5910.0 6090.0 5837.0 5898.0 +11.0 81,804 121,921 +36,518
Mar09 080918 5980.5 6150.0 5925.0 5965.5 +11.5 10,899 8,443 -111
Total Volume and Open Interest 451,854 255,349 +5,772
FT-SE 100(EURONEXT)
Sep08 080918 4922.00 5055.50 4804.00 4886.50 -23.50 418,037 209,808 -108,718
Dec08 080918 4931.00 5086.50 4836.00 4918.50 -28.00 251,595 426,788 +130,558
Mar09 080918 5030.00 5081.00 4922.00 4922.00 -20.00 4 4,314 +4
Total Volume and Open Interest 669,636 640,935 +21,844
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080918 4780.0 4780.0 4571.0 4667.0 -109.0 47,555 245,142 +28,152
Mar09 080918 4589.0 4664.0 4585.0 4657.0 -110.0 11 1,484 +10
Total Volume and Open Interest 58,047 456,084 -55,148
GSCI(CME)
Oct08 080918 637.50 638.60 610.00 616.00 -4.00 582 14,306 -78
Nov08 080918 620.00 639.00 614.00 620.00 -3.00      
Dec08 080918 624.00 642.00 618.00 624.00 -4.00      
Total Volume and Open Interest 582 14,306 -78
Reuters CCI(ICE)
Nov08 080918 468.50 484.30 468.50 468.50 -4.50 9 993 +2
Jan09 080918 475.50 475.50 475.50 475.50 -4.50 6 403 -1
Feb09 080918 474.50 474.50 474.50 474.50 -4.50 3 10 -2
Total Volume and Open Interest 0 3 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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