Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 19, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080919 1120.50 1157.75 1117.00 1143.50 +27.50 105,469 213,879 -9,613
Jan09 080919 1132.75 1172.25 1132.75 1159.25 +29.50 15,749 53,053 -870
Mar09 080919 1158.00 1186.25 1144.75 1173.00 +30.75 6,342 20,901 -253
May09 080919 1161.75 1195.00 1157.25 1182.00 +31.75 3,034 13,259 -399
Jul09 080919 1171.00 1206.50 1165.00 1192.00 +32.50 2,087 16,148 -163
Aug09 080919 1179.50 1200.00 1169.75 1187.50 +34.25 734 758 +329
Sep09 080919 1147.50 1168.50 1130.00 1165.00 +35.00 51 417 +10
Nov09 080919 1099.50 1139.25 1093.00 1124.50 +36.50 5,364 30,583 -27
Jan10 080919 1131.00 1131.00 1095.50 1131.00 +35.50 0 5 +0
Mar10 080919 1134.00 1134.00 1103.00 1134.00 +31.00 0 4 +0
May10 080919 1133.00 1133.00 1100.00 1133.00 +33.00      
Jul10 080919 1139.50 1139.50 1103.50 1139.50 +36.00 3 9 +0
Total Volume and Open Interest 139,116 355,342 -10,995
Soybean Meal(CBOT)
Oct08 080919 315.00 318.30 312.10 312.50 +0.10 11,728 31,823 -474
Dec08 080919 315.10 320.40 314.30 315.50 +1.70 34,268 73,460 -1,039
Jan09 080919 317.70 322.00 311.50 317.90 +1.80 1,460 11,610 +110
Mar09 080919 322.80 327.10 322.50 322.60 +1.90 3,436 15,205 +586
May09 080919 325.80 329.50 324.30 325.10 +2.30 2,573 9,219 +695
Jul09 080919 328.10 332.30 327.10 328.00 +2.90 1,434 9,368 +63
Aug09 080919 329.80 331.30 326.00 326.00 +2.90 824 2,476 +236
Sep09 080919 320.40 325.50 316.00 316.00 +2.00 177 1,976 +60
Oct09 080919 302.00 302.60 296.80 301.50 +4.70 249 1,274 +17
Dec09 080919 303.70 303.70 299.10 299.50 +4.70 586 6,927 +28
Total Volume and Open Interest 56,756 163,419 +300
Soybean Oil(CBOT)
Oct08 080919 44.47 46.94 44.47 46.92 +2.48 9,285 24,711 -585
Dec08 080919 45.32 47.40 44.91 47.40 +2.50 66,292 131,973 -2,310
Jan09 080919 45.53 47.85 45.53 47.85 +2.50 6,704 21,149 -1,170
Mar09 080919 46.11 48.41 46.01 48.41 +2.50 7,284 22,799 +415
May09 080919 46.40 48.81 46.40 48.81 +2.50 1,800 12,802 +472
Jul09 080919 46.75 49.19 46.75 49.19 +2.50 1,758 16,858 +92
Aug09 080919 47.04 49.37 47.04 49.37 +2.50 815 2,287 +194
Sep09 080919 47.92 49.53 47.87 49.53 +2.50 211 2,101 +71
Oct09 080919 47.16 49.48 47.16 49.48 +2.50 451 2,155 +84
Dec09 080919 47.99 49.60 47.95 49.60 +2.50 754 14,388 +40
Total Volume and Open Interest 95,362 255,317 -2,697
Canola(WCE)
Nov08 080919 468.7 487.9 465.0 476.6 +6.7 9,814 48,463 -701
Jan09 080919 480.0 496.4 480.0 487.3 +6.5 4,449 31,821 +1,961
Mar09 080919 500.4 508.0 495.8 497.8 +6.3 398 3,708 +154
May09 080919 511.1 518.0 507.1 507.9 +6.4 118 2,511 -7
Jul09 080919 516.2 520.2 516.2 517.2 +6.6 90 2,352 +31
Total Volume and Open Interest 14,881 93,012 +1,426
Corn(CBOT)
Dec08 080919 530.25 548.00 527.25 542.25 +15.00 176,651 561,122 -5,855
Mar09 080919 547.75 565.00 544.00 559.00 +15.75 71,685 194,216 -3,850
May09 080919 557.00 574.00 555.00 569.50 +17.00 15,426 43,135 -673
Jul09 080919 563.25 582.75 563.25 578.25 +17.00 16,530 91,903 -2,507
Sep09 080919 579.50 581.00 570.00 575.00 +15.00 801 18,191 +129
Dec09 080919 564.00 580.50 558.75 576.00 +17.25 10,427 109,181 +234
Mar10 080919 585.00 586.00 568.75 585.25 +16.50 327 5,910 +150
May10 080919 590.25 590.25 573.75 590.25 +16.50 0 277 +0
Jul10 080919 579.00 597.75 578.25 594.50 +16.25 15 1,829 -6
Total Volume and Open Interest 292,405 1,054,241 -12,597
Wheat(CBOT)
Dec08 080919 699.00 722.50 690.75 718.00 +25.25 51,317 185,065 -333
Mar09 080919 717.00 742.50 715.00 737.75 +25.00 11,225 49,627 -1,464
May09 080919 743.00 755.00 725.50 750.25 +24.75 931 6,105 +0
Jul09 080919 739.00 767.00 735.00 762.00 +24.50 2,181 38,194 +227
Sep09 080919 771.25 780.00 752.75 777.50 +24.75 44 1,733 +21
Dec09 080919 783.00 805.00 775.25 800.00 +24.75 1,133 14,826 -484
Total Volume and Open Interest 66,940 302,018 -2,007
Wheat(KCBT)
Dec08 080919 735.50 760.00 734.25 756.50 +22.25 8,686 54,913 -2,121
Mar09 080919 754.75 779.00 754.75 775.50 +21.75 1,659 14,753 -40
May09 080919 780.25 791.00 772.50 787.50 +20.75 642 3,392 +230
Jul09 080919 767.00 792.50 767.00 788.25 +23.25 663 13,768 -282
Sep09 080919 786.25 799.00 778.50 795.25 +23.25 72 1,343 -1
Dec09 080919 796.75 820.25 796.75 814.25 +22.25 50 1,727 -17
Total Volume and Open Interest 11,805 91,519 -2,245
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080919 767.75 790.00 764.00 785.00 +21.00 3,566 21,223 -463
Mar09 080919 778.50 802.50 778.50 798.00 +19.50 390 10,199 +49
May09 080919 805.00 809.75 792.00 807.00 +20.50 297 3,523 +121
Jul09 080919 802.25 817.75 792.00 814.75 +25.25 132 1,020 -12
Total Volume and Open Interest 4,502 40,019 -299
Oats(CBOT)
Dec08 080919 325.50 336.00 325.00 331.75 +6.75 828 9,727 -289
Mar09 080919 346.00 349.50 343.00 349.00 +6.00 53 2,432 +24
May09 080919 360.75 361.00 355.00 361.00 +6.00 25 1,335 +22
Jul09 080919 372.50 372.50 366.50 372.50 +6.00 8 364 +8
Total Volume and Open Interest 944 14,758 -205
Rough Rice(CBOT)
Sep08 080912 19.47 19.54 19.08 19.20 -0.19 169 313 -130
Nov08 080919 18.81 19.30 18.81 19.21 +0.41 488 7,413 +11
Jan09 080919 19.34 19.61 19.34 19.51 +0.40 64 1,119 +0
Mar09 080919 19.76 19.85 19.42 19.81 +0.39 12 569 +1
Total Volume and Open Interest 569 9,597 +12
Live Cattle(CME)
Oct08 080919 100.950 101.900 100.600 101.550 +1.050 24,335 57,461 -9,000
Dec08 080919 102.000 103.300 101.600 103.250 +1.520 32,147 117,319 +1,885
Feb09 080919 102.135 103.300 101.885 103.180 +1.480 12,428 53,003 -2,011
Apr09 080919 101.500 103.300 101.180 102.730 +1.550 6,865 22,794 -1,368
Jun09 080919 99.000 99.950 99.000 99.800 +1.470 817 9,498 +174
Aug09 080919 100.850 102.135 100.850 102.080 +1.130 107 2,220 +55
Total Volume and Open Interest 76,720 263,963 -10,266
Feeder Cattle(CME)
Sep08 080919 106.900 108.300 106.900 108.250 +0.950 1,400 1,939 -221
Oct08 080919 104.750 106.050 104.750 105.850 +1.670 2,727 7,738 -65
Nov08 080919 104.285 105.550 104.200 105.300 +1.470 2,752 10,642 -202
Jan09 080919 104.180 105.200 104.180 105.080 +1.530 1,097 4,141 -7
Mar09 080919 105.000 106.400 105.000 106.300 +1.500 61 754 +22
Apr09 080919 105.500 106.500 105.450 106.500 +1.700 55 429 +37
May09 080919 105.500 107.500 105.500 107.500 +2.000 32 527 +9
Total Volume and Open Interest 8,137 26,190 -435
Lean Hogs(CME)
Oct08 080919 68.700 69.300 68.000 68.200 +0.375 15,641 27,212 -3,554
Dec08 080919 66.200 66.650 65.700 66.050 +1.000 22,101 92,143 +2,078
Feb09 080919 70.400 71.785 70.400 71.135 +1.000 7,153 34,180 -90
Apr09 080919 75.100 76.350 75.100 76.100 +1.065 5,507 25,358 -1,504
May09 080919 83.000 84.000 82.700 84.000 +1.200 189 1,045 +55
Jun09 080919 84.400 86.580 84.080 86.200 +1.800 842 16,533 -20
Jul09 080919 84.350 85.000 84.050 84.980 +1.080 317 1,506 +0
Aug09 080919 82.000 82.300 81.850 82.180 +1.130 158 1,269 +81
Total Volume and Open Interest 51,945 199,712 -4,038
Class III Milk(CME)
Sep08 080919 16.25 16.31 16.25 16.29 +0.01 60 5,453 -1
Oct08 080919 17.56 17.78 17.39 17.49 -0.06 489 4,448 -225
Nov08 080919 17.00 17.05 16.83 16.86 -0.09 187 4,365 +9
Dec08 080919 16.65 16.81 16.60 16.75 -0.01 201 4,620 +2
Jan09 080919 16.45 16.49 16.36 16.45 -0.03 129 2,540 -31
Total Volume and Open Interest 1,604 37,123 -419
Cocoa(ICE)
Dec08 080919 2647 2698 2629 2690 +34 15,265 68,372 -1,752
Mar09 080919 2620 2702 2620 2695 +35 2,552 27,998 -119
May09 080919 2671 2696 2670 2692 +35 282 10,230 -23
Jul09 080919 2691 2691 2691 2691 +33 33 4,979 +4
Sep09 080919 2699 2699 2699 2699 +32 8 2,978 -1
Dec09 080919 2703 2703 2703 2703 +33 56 6,858 -16
Mar10 080919 2710 2710 2710 2710 +40 0 2,543 +0
Total Volume and Open Interest 18,198 125,778 -1,907
Coffee "C"(ICE)
Sep08 080918 127.95 127.95 126.45 126.45 -3.00 6 10 -5
Dec08 080919 131.10 134.40 130.40 133.10 +2.65 15,744 88,572 -1,104
Mar09 080919 134.55 138.20 134.25 136.95 +2.60 2,201 21,015 -160
May09 080919 137.75 140.60 137.75 139.50 +2.60 469 6,107 +20
Jul09 080919 141.65 141.90 141.65 141.90 +2.65 243 2,703 +195
Sep09 080919 143.65 145.15 143.65 144.30 +2.70 81 1,793 +54
Total Volume and Open Interest 18,805 123,630 -1,016
Orange Juice(ICE)
Nov08 080919 90.50 91.35 88.45 89.90 -0.40 1,499 18,259 -511
Jan09 080919 93.65 94.35 92.55 93.70 -0.40 403 3,789 +97
Mar09 080919 96.75 98.20 96.15 97.55 -0.40 239 4,865 +173
May09 080919 100.00 101.75 99.95 101.25 -0.40 82 1,327 +53
Jul09 080919 104.00 104.75 103.75 104.75 -0.65 6 257 +6
Sep09 080919 107.25 108.35 107.25 108.35 -0.65 0 8 +0
Total Volume and Open Interest 2,229 28,509 -182
Sugar #11(ICE)
Oct08 080919 11.96 11.96 11.55 11.65 -0.02 25,413 102,142 -3,745
Mar09 080919 13.56 13.82 13.31 13.64 +0.18 75,524 326,720 +350
May09 080919 13.83 14.03 13.51 13.86 +0.15 19,335 96,005 +3,300
Jul09 080919 14.00 14.12 13.65 13.93 +0.13 6,532 93,237 +47
Oct09 080919 14.19 14.41 14.00 14.22 +0.09 2,176 65,915 -386
Total Volume and Open Interest 137,334 767,002 -675
London Cocoa(LCE)
Dec08 080919 1500 1528 1499 1512 unch 8,567 89,227 -204
Mar09 080919 1517 1544 1517 1530 unch 6,613 53,186 +1,784
May09 080919 1527 1541 1527 1527 unch 1,538 23,889 +490
Jul09 080919 1535 1536 1535 1536 -1 1,454 7,379 +566
Sep09 080919 1539 1539 1539 1539 unch 536 6,461 +43
Dec09 080919 1545 1545 1545 1545 unch 7 2,256 -3
Mar10 080919 1551 1551 1551 1551 unch 0 257 +0
Total Volume and Open Interest 7,545 190,073 -1,598
London Sugar(LCE)
Dec08 080919 376.60 382.70 373.00 376.30 -5.70 1,816 23,229 -563
Mar09 080919 388.40 394.40 387.00 388.30 -7.20 1,253 20,554 +281
May09 080919 393.70 397.80 391.20 391.80 -7.70 72 5,994 +14
Aug09 080919 396.60 399.00 394.90 394.90 -8.10 114 5,350 +8
Oct09 080919 403.80 403.80 400.40 400.40 -8.50 0 3,025 +0
Total Volume and Open Interest 3,255 59,020 -260
Cotton(ICE)
Oct08 080919 59.24 60.13 59.20 59.80 +1.05 219 3,569 -63
Dec08 080919 61.04 62.86 61.00 62.52 +1.76 23,496 137,077 -3,479
Mar09 080919 66.07 67.30 65.61 67.01 +1.67 8,042 39,505 -957
May09 080919 68.26 69.01 68.00 68.89 +1.37 487 6,924 +17
Jul09 080919 70.31 71.00 70.31 70.81 +1.23 230 11,307 +143
Oct09 080919 73.56 73.56 73.56 73.56 +1.04 0 114 +0
Total Volume and Open Interest 32,798 210,276 -3,864
Lumber(CME)
Nov08 080919 217.7 218.2 211.2 211.8 -1.7 491 8,324 -158
Jan09 080919 238.8 239.9 235.0 237.7 +0.9 211 2,575 -9
Mar09 080919 252.0 252.9 247.1 250.0 -1.0 77 747 +24
May09 080919 259.1 263.1 257.5 259.4 -2.3 7 126 +1
Total Volume and Open Interest 792 11,803 -136
Crude Oil(NYM)
Oct08 080919 97.95 105.25 97.39 104.55 +6.67 243,360 60,039 -21,655
Nov08 080919 97.58 103.25 97.02 102.75 +5.21 212,338 294,071 +8,064
Dec08 080919 97.60 103.09 97.10 102.54 +4.94 109,851 182,680 -4
Jan09 080919 98.00 103.04 97.50 102.57 +4.85 27,904 51,686 +1,632
Feb09 080919 97.73 103.21 97.54 102.69 +4.80 10,257 21,507 +498
Mar09 080919 97.80 102.86 97.54 102.85 +4.77 7,933 27,058 -453
Apr09 080919 102.34 103.36 99.30 103.02 +4.71 2,308 20,647 -130
May09 080919 103.19 103.19 103.19 103.19 +4.62 2,120 16,204 +13
Jun09 080919 100.45 103.55 100.15 103.36 +4.54 6,107 59,772 -3,063
Jul09 080919 102.79 103.52 102.79 103.52 +4.48 908 18,970 -30
Aug09 080919 103.66 103.66 103.66 103.66 +4.40 415 10,104 +0
Sep09 080919 103.81 103.81 103.81 103.81 +4.34 303 13,341 -29
Oct09 080919 103.97 103.97 103.97 103.97 +4.32 164 7,428 +50
Nov09 080919 104.11 104.11 104.11 104.11 +4.30 230 4,782 +19
Dec09 080919 101.35 104.38 100.18 104.25 +4.30 30,020 106,332 -6,801
Jan10 080919 104.38 104.38 104.38 104.38 +4.30 0 11,292 +0
Total Volume and Open Interest 675,892 1,165,415 -19,756
e-miNY Crude Oil(NYM)
Sep08 080819 113.175 116.625 111.625 114.525 +1.650 14,519 5,512 -1,036
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 080919 97.925 103.275 96.950 102.750 +5.200 8,024 3,770 +67
Dec08 080919 97.625 103.000 96.900 102.550 +4.950 932 2,339 +152
Jan09 080919 99.000 102.575 99.000 102.575 +4.850 513 387 -110
Feb09 080919 102.700 102.700 102.700 102.700 +4.800 8 3 +0
Mar09 080919 99.800 102.850 99.800 102.850 +4.775 0 7 +0
Apr09 080919 103.025 103.025 103.025 103.025 +4.725      
May09 080919 103.200 103.200 103.200 103.200 +4.625      
Jun09 080919 103.350 103.350 103.350 103.350 +4.525 0 1 +0
Total Volume and Open Interest 27,097 12,851 -1,567
Heating Oil(NYM)
Oct08 080919 280.27 290.76 277.68 289.78 +11.54 33,072 30,336 -2,163
Nov08 080919 283.00 292.39 279.84 291.73 +11.49 20,783 47,576 +691
Dec08 080919 282.49 294.16 281.96 293.63 +11.39 12,371 25,099 +591
Jan09 080919 285.09 296.25 285.09 296.03 +11.19 7,029 22,028 +61
Feb09 080919 286.79 297.98 286.79 297.63 +11.09 2,614 8,463 +139
Mar09 080919 286.44 297.28 286.44 297.28 +11.09 1,607 9,585 +145
Apr09 080919 287.34 295.58 287.34 295.58 +11.24 757 5,124 +106
May09 080919 283.72 293.83 283.72 293.83 +11.34 807 3,615 -99
Jun09 080919 282.88 293.35 282.88 293.03 +11.44 2,359 23,551 -147
Jul09 080919 290.27 293.73 287.40 293.73 +11.44 214 3,123 -39
Aug09 080919 295.08 295.08 295.08 295.08 +11.44 99 1,901 +17
Sep09 080919 297.08 297.08 297.08 297.08 +11.44 374 1,882 +113
Total Volume and Open Interest 84,167 215,920 -398
Gasoline(NYMEX)
Oct08 080919 249.90 261.05 247.71 259.97 +11.73 47,958 42,210 -2,629
Nov08 080919 244.50 255.00 241.50 254.43 +11.64 31,341 59,463 -59
Dec08 080919 240.90 251.78 238.75 251.33 +10.94 19,926 30,280 +87
Jan09 080919 240.00 252.57 240.00 252.08 +10.74 6,067 17,746 +925
Feb09 080919 249.30 253.68 245.07 253.68 +10.44 1,045 7,580 -299
Mar09 080919 251.90 256.28 251.60 256.28 +10.34 432 4,906 +25
Apr09 080919 272.13 272.13 272.13 272.13 +10.24 309 9,354 -36
May09 080919 263.00 273.03 263.00 273.03 +10.24 220 4,647 -11
Jun09 080919 265.25 273.08 265.25 273.08 +10.19 162 5,698 +109
Jul09 080919 272.38 272.38 272.38 272.38 +10.19 34 1,040 +3
Total Volume and Open Interest 108,046 199,359 -1,700
e-miNY RBOB Gasoline(NYM)
Oct08 080919 259.97 259.97 259.97 259.97 +11.73      
Nov08 080919 254.43 254.43 254.43 254.43 +11.64      
Dec08 080919 251.33 251.33 251.33 251.33 +10.94      
Jan09 080919 252.08 252.08 252.08 252.08 +10.74      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080919 7.570 7.748 7.425 7.531 -0.090 102,316 67,414 -5,976
Nov08 080919 7.888 8.056 7.725 7.848 -0.078 38,553 113,358 -2,014
Dec08 080919 8.284 8.413 8.114 8.235 -0.061 16,005 59,957 -991
Jan09 080919 8.516 8.636 8.367 8.466 -0.050 18,147 87,334 -233
Feb09 080919 8.556 8.658 8.400 8.494 -0.047 6,533 31,544 +2,944
Mar09 080919 8.507 8.507 8.250 8.354 -0.047 9,283 71,979 +48
Apr09 080919 8.195 8.274 8.043 8.139 -0.022 4,801 56,780 -79
May09 080919 8.200 8.245 8.085 8.176 -0.007 2,556 47,763 -159
Jun09 080919 8.290 8.340 8.196 8.270 -0.001 580 19,125 +97
Jul09 080919 8.382 8.385 8.300 8.374 +0.005 484 18,630 +42
Aug09 080919 8.460 8.470 8.350 8.451 +0.007 343 18,775 +44
Sep09 080919 8.510 8.510 8.382 8.484 +0.008 403 15,997 -164
Oct09 080919 8.591 8.610 8.451 8.564 +0.008 3,690 31,057 -330
Nov09 080919 8.877 8.893 8.774 8.854 +0.008 359 16,544 +2
Dec09 080919 9.270 9.270 9.136 9.214 +0.018 462 26,423 +103
Jan10 080919 9.450 9.472 9.403 9.439 +0.018 1,605 17,222 +642
Total Volume and Open Interest 214,456 902,054 -5,318
Brent Crude Oil(ICE)
Nov08 080919 95.00 100.50 94.85 99.61 +4.42 136,096 101,141 -2,905
Dec08 080919 96.34 101.66 96.13 100.79 +4.38 73,016 109,576 -4,656
Jan09 080919 98.05 102.59 97.97 101.78 +4.36 23,167 44,538 -3,538
Feb09 080919 98.98 102.97 98.98 102.60 +4.39 9,134 22,583 +297
Mar09 080919 100.03 103.60 99.58 103.27 +4.43 4,241 20,404 +359
Apr09 080919 100.12 104.14 100.10 103.79 +4.42 3,745 19,884 +2
May09 080919 100.52 104.56 100.52 104.20 +4.40 3,214 16,181 -181
Jun09 080919 100.90 104.92 100.90 104.54 +4.39 5,398 30,139 -120
Jul09 080919 104.87 104.87 104.87 104.87 +4.35 303 9,654 -96
Aug09 080919 105.11 105.11 105.11 105.11 +4.29 152 6,216 -175
Sep09 080919 105.29 105.29 105.29 105.29 +4.25 147 6,235 +5
Oct09 080919 105.45 105.45 105.45 105.45 +4.21 239 3,970 +34
Nov09 080919 105.60 105.60 105.60 105.60 +4.19 349 6,876 +1,307
Dec09 080919 102.40 106.01 102.00 105.74 +4.16 9,443 52,688 -1,298
Total Volume and Open Interest 272,233 521,666 -10,782
Gas Oil(ICE)
Oct08 080919 900.00 936.50 900.00 906.50 +6.50 47,807 62,561 -5,983
Nov08 080919 898.00 934.00 898.00 904.50 +6.50 49,115 54,193 -2,821
Dec08 080919 910.00 935.25 904.00 906.25 +7.75 33,718 48,586 -247
Jan09 080919 915.25 939.75 909.25 911.75 +9.00 14,990 34,161 -1,174
Feb09 080919 916.50 943.75 913.50 916.25 +10.00 6,091 14,572 -832
Mar09 080919 919.25 947.00 916.75 919.50 +11.00 3,707 11,973 +0
Apr09 080919 918.50 949.00 918.25 921.25 +11.50 1,713 9,384 -100
May09 080919 920.00 951.00 919.75 922.75 +11.75 1,734 10,334 +185
Jun09 080919 928.00 952.25 920.25 923.75 +12.25 4,870 26,303 +120
Jul09 080919 930.75 930.75 930.75 930.75 +13.00 1,235 4,217 +97
Total Volume and Open Interest 146,495 333,010 -5,451
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080919 2.140 2.199 2.140 2.195 +0.058 15 254 +2
Nov08 080919 2.120 2.180 2.120 2.174 +0.053 25 415 +27
Dec08 080919 2.170 2.175 2.170 2.171 +0.046 12 305 +18
Jan09 080919 2.189 2.189 2.189 2.189 +0.043 3 333 +5
Feb09 080919 2.140 2.189 2.140 2.189 +0.054 24 167 +3
Mar09 080919 2.130 2.198 2.130 2.196 +0.065 22 186 +2
Apr09 080919 2.130 2.198 2.130 2.196 +0.051 11 228 +4
Total Volume and Open Interest 169 2,964 +50
WTI Crude Oil(ICE)
Oct08 080919 97.82 104.55 97.52 104.55 +6.67 75,975 33,492 -15,466
Nov08 080919 98.15 103.25 97.30 102.75 +5.21 101,110 91,352 -7,962
Dec08 080919 97.50 103.08 97.35 102.54 +4.94 56,580 101,885 -9,234
Jan09 080919 99.00 102.64 98.45 102.57 +4.85 11,368 22,681 -315
Feb09 080919 99.42 102.69 99.25 102.69 +4.80 3,973 12,318 -695
Mar09 080919 99.65 102.85 99.62 102.85 +4.77 3,507 9,473 -416
Apr09 080919 102.73 103.02 100.52 103.02 +4.71 1,633 8,716 -103
May09 080919 102.96 103.19 101.24 103.19 +4.62 1,009 5,672 -275
Jun09 080919 101.35 103.58 100.08 103.36 +4.54 4,159 27,276 -828
Jul09 080919 103.52 103.52 103.52 103.52 +4.48 333 2,485 -185
Aug09 080919 103.66 103.66 103.66 103.66 +4.40 3 1,868 -26
Sep09 080919 103.81 103.81 103.81 103.81 +4.34 7 5,596 +10
Oct09 080919 103.97 103.97 103.97 103.97 +4.32 1 1,416 +98
Nov09 080919 104.11 104.11 104.11 104.11 +4.30 1 4,466 -64
Dec09 080919 101.01 104.56 100.75 104.25 +4.30 10,967 75,291 +6,452
Jan10 080919 104.38 104.38 104.38 104.38 +4.30 0 5,122 -86
Total Volume and Open Interest 278,774 522,337 -35,477
US Dollar Index(ICE)
Dec08 080919 78.000 79.380 77.810 77.940 -0.125 7,939 46,605 -2,969
Mar09 080919 79.000 79.570 78.280 78.280 -0.130 27 2,055 +2
Jun09 080919 78.610 78.610 78.610 78.610 -0.130 0 53 +0
Total Volume and Open Interest 7,966 48,713 -2,967
Australian Dollar(CME)
Dec08 080919 79.70 82.90 79.55 82.53 +3.22 47,670 55,027 +4,038
Mar09 080919 81.84 81.97 78.65 81.84 +3.19 0 736 +0
Jun09 080919 81.14 81.14 77.98 81.14 +3.16 0 9 +0
Total Volume and Open Interest 47,670 55,789 +4,034
British Pound(CME)
Dec08 080919 181.07 183.02 178.26 182.72 +1.33 76,358 98,348 +63
Mar09 080919 181.00 182.02 177.30 181.64 +1.33 4 1,156 +2
Jun09 080919 180.61 180.61 176.44 180.61 +1.33 2 1,008 +2
Total Volume and Open Interest 76,364 100,516 +67
Canadian Dollar(CME)
Dec08 080919 94.57 95.96 93.76 95.25 +1.39 46,027 93,914 +1,291
Mar09 080919 94.92 95.85 93.91 95.21 +1.30 23 1,796 -3
Jun09 080919 95.18 95.75 93.94 95.21 +1.27 0 1,508 +0
Sep09 080919 94.67 95.75 93.94 95.21 +1.27 0 3,336 +0
Total Volume and Open Interest 46,051 100,838 +1,288
Japanese Yen(CME)
Dec08 080919 95.85 96.03 93.22 94.15 -2.53 176,205 138,599 +5,339
Mar09 080919 95.00 97.29 93.83 94.77 -2.52 46 940 +31
Jun09 080919 95.30 97.82 94.62 95.30 -2.52 0 3,404 +0
Total Volume and Open Interest 176,251 142,949 +5,370
Swiss Franc(CME)
Dec08 080919 90.98 91.16 88.83 91.02 -0.51 71,596 40,333 +1,399
Mar09 080919 89.86 91.71 89.11 91.20 -0.51 2 302 +2
Jun09 080919 91.33 91.84 89.29 91.33 -0.51 4 290 +0
Total Volume and Open Interest 71,604 40,931 +1,401
EuroFX(CME)
Dec08 080919 143.30 144.70 141.26 144.43 +0.62 245,999 146,599 +12,829
Mar09 080919 141.25 144.05 140.83 143.83 +0.56 461 1,171 +127
Jun09 080919 142.21 143.29 140.52 143.22 +0.56 62 318 +61
Total Volume and Open Interest 246,614 148,414 +13,107
Mexican Peso(CME)
Oct08 080919 936.8 936.8 917.2 936.8 +19.5      
Nov08 080919 932.8 932.8 913.2 932.8 +19.5      
Total Volume and Open Interest 21,683 51,763 +2,167
Brazilian Real(CME)
Oct08 080919 543.70 543.70 512.00 543.70 +31.70 0 2 +0
Nov08 080919 539.10 539.10 507.30 539.10 +31.80 2 0 +0
Dec08 080919 520.00 540.50 520.00 535.10 +30.10 304 3,771 +50
Jan09 080919 530.60 530.60 498.80 530.60 +31.80      
Total Volume and Open Interest 306 4,320 +50
30-Year T-Bonds(CBOT)
Sep08 080919 121~220 122~260 119~030 119~070 -3~190 11,128 13,126 -1,226
Dec08 080919 120~250 120~250 117~190 118~050 -3~210 377,639 872,189 -7,487
Mar09 080919 119~040 119~050 117~090 117~090 -3~210 1,504 1,603 +323
Total Volume and Open Interest 390,272 886,940 -8,389
10-Year T-Notes(CBOT)
Sep08 080919 118~070 119~300 116~230 116~265 -3~035 37,718 13,284 -9,889
Dec08 080919 117~220 117~225 115~035 115~205 -2~270 1,139,831 1,629,822 -34,394
Mar09 080919 114~155 117~115 114~155 114~155 -2~280 17 62 +0
Total Volume and Open Interest 1,177,566 1,643,168 -44,283
5-Year T-Notes(CBOT)
Sep08 080919 112~104 112~104 112~104 112~104 -2~029 6,518 0 +0
Dec08 080919 112~040 112~040 111~076 112~012 -2~022 823,927 0 +0
Mar09 080919 111~061 113~083 111~061 111~061 -2~022      
Total Volume and Open Interest 887,907 1,415,295 -19,464
2 Year T-Notes(CBOT)
Sep08 080919 107~061 107~094 106~069 106~095 -0~127 30,075 15,724 -8,224
Dec08 080919 107~033 107~035 106~016 106~063 -0~127 562,208 685,205 -48,373
Mar09 080919 106~063 107~062 106~063 106~063 -0~127      
Total Volume and Open Interest 592,283 700,929 -56,597
Eurodollars(CME)
Dec08 080919 96.650 96.930 96.650 96.775 +0.175 771,101 1,700,307 -9,695
Mar09 080919 97.135 97.180 96.110 97.020 -0.150 439,699 1,409,744 -9,848
Jun09 080919 97.240 97.255 95.475 96.985 -0.340 316,811 1,064,458 -31,356
Sep09 080919 97.310 97.340 95.750 96.915 -0.530 280,713 970,105 -12,373
Dec09 080919 97.145 97.145 95.525 96.625 -0.585 279,154 817,677 -19,366
Mar10 080919 96.980 96.980 95.430 96.445 -0.630 204,692 523,294 +2,156
Jun10 080919 96.615 96.635 95.000 96.195 -0.600 155,882 296,001 +2,106
Sep10 080919 96.300 96.345 94.915 95.935 -0.560 118,130 229,521 -151
Dec10 080919 95.935 96.015 94.680 95.685 -0.475 56,634 208,956 -5,847
Mar11 080919 95.920 95.945 94.730 95.620 -0.450 53,132 173,714 -4,733
Jun11 080919 95.815 95.820 94.670 95.535 -0.410 43,528 160,593 -3,448
Sep11 080919 95.765 95.780 95.015 95.495 -0.405 39,419 137,261 -614
Dec11 080919 95.645 95.645 95.225 95.435 -0.385 16,299 117,149 -1,095
Mar12 080919 95.710 95.710 95.350 95.445 -0.375 16,880 115,574 -229
Jun12 080919 95.585 95.585 95.310 95.385 -0.365 10,352 74,358 -2,217
Sep12 080919 95.600 95.600 95.300 95.360 -0.355 14,014 59,399 +428
Dec12 080919 95.450 95.485 95.150 95.280 -0.350 8,217 64,632 +968
Mar13 080919 95.430 95.430 95.185 95.260 -0.340 12,566 47,792 +3,261
Total Volume and Open Interest 2,908,447 8,459,798 -88,563
30 Day Federal Funds(CBOT)
Sep08 080919 98.030 98.048 97.965 97.995 -0.060 16,263 75,793 -649
Oct08 080919 98.120 98.120 98.030 98.060 -0.160 35,470 121,290 -2,857
Nov08 080919 98.175 98.200 98.015 98.080 -0.215 53,027 132,284 -7,194
Dec08 080919 98.200 98.210 98.050 98.105 -0.210 30,758 98,182 +1,940
Jan09 080919 98.200 98.315 98.015 98.090 -0.225 11,710 52,888 +837
Feb09 080919 98.200 98.310 98.045 98.080 -0.230 13,653 61,223 +412
Total Volume and Open Interest 172,085 586,959 -7,599
30 Day Fed Funds(e-CBOT)
Sep08 080919 98.030 98.048 97.965 97.995 -0.060 16,038 75,793 -649
Oct08 080919 98.120 98.120 98.030 98.060 -0.160 35,225 121,392 -1,843
Nov08 080919 98.175 98.200 98.015 98.080 -0.215 53,020 132,284 -7,194
Dec08 080919 98.200 98.210 98.050 98.105 -0.210 30,175 98,182 +1,940
Jan09 080919 98.200 98.200 98.015 98.090 -0.225 11,710 52,888 +837
Feb09 080919 98.200 98.200 98.045 98.080 -0.230 12,958 61,223 +412
Total Volume and Open Interest 169,760 584,141 -8,148
3-Mth Euro-Yen(CME)
Dec08 080919 99.150 99.160 99.150 99.150 -0.010 455 3,417 +214
Mar09 080919 99.160 99.205 99.160 99.160 -0.045 0 2,322 +0
Jun09 080919 99.135 99.200 99.135 99.135 -0.065 50 536 +50
Sep09 080919 99.100 99.150 99.100 99.100 -0.050 0 510 +0
Dec09 080919 99.035 99.085 99.035 99.035 -0.050 0 100 +0
Mar10 080919 98.925 98.975 98.925 98.925 -0.050      
Jun10 080919 98.875 98.925 98.875 98.875 -0.050      
Sep10 080919 98.830 98.870 98.830 98.830 -0.040      
Dec10 080919 98.955 98.955 98.955 98.955 +0.010      
Mar11 080919 98.955 98.955 98.955 98.955 +0.010      
Total Volume and Open Interest 505 6,885 +264
3-Mth Euro-Yen(SGX)
Dec08 080919 99.14 99.15 99.13 99.14 +0.01 261 18,561 -57
Mar09 080919 99.14 99.19 99.14 99.19 +0.01 336 10,345 -40
Jun09 080919 99.11 99.18 99.11 99.18 +0.01 216 5,264 +32
Sep09 080919 99.09 99.13 99.09 99.13 +0.01 50 1,993 +0
Dec09 080919 99.03 99.07 99.03 99.07 +0.01 0 584 +2
Mar10 080919 98.96 98.96 98.96 98.96 +0.01 0 450 +0
Jun10 080919 98.90 98.90 98.90 98.90 +0.01 0 500 +0
Sep10 080919 98.86 98.86 98.86 98.86 +0.01 0 252 +0
Total Volume and Open Interest 863 41,859 -63
Japanese Gov't Bonds(SGX)
Dec08 080919 137.96 137.97 136.61 137.32 -1.07 3,281 15,189 -1,139
Mar09 080919 137.32 137.32 137.32 137.32 -1.07      
Jun09 080919 137.32 137.32 137.32 137.32 -1.07      
Total Volume and Open Interest 3,281 15,189 -1,139
Euro-Bund(EUREX)
Dec08 080919 114.54 114.72 113.35 113.73 -1.55 948,644 1,242,132 +43,266
Mar09 080919 115.00 115.17 113.89 114.25 -1.50 158 36 +0
Jun09 080919 114.65 114.65 114.65 114.65 -1.55      
Total Volume and Open Interest 948,802 1,242,168 +43,266
Euro-Bobl(EUREX)
Dec08 080919 109.04 109.05 108.14 108.34 -1.34 687,405 1,042,337 +42,681
Mar09 080919 108.64 108.64 108.64 108.64 -1.34      
Jun09 080919 108.85 108.85 108.85 108.85 -1.34      
Total Volume and Open Interest 687,405 1,042,337 +42,681
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080919 94.795 94.850 94.775 94.805 -0.005 3,560 18,436 +561
Mar09 080919 95.170 95.215 95.125 95.125 -0.070 54 5,395 +40
Total Volume and Open Interest 4,370 32,506 +966
Long Gilt(LIFFE)
Sep08 080919 109~12 109~12 108~26 108~27 -1~14 17,476 6,571 -14,700
Dec08 080919 111~23 111~26 110~00 110~30 -1~20 91,483 320,280 -60
Total Volume and Open Interest 108,959 326,851 -14,760
3-Mth Short Sterling(LIFFE)
Dec08 080919 93.89 94.23 93.88 94.18 +0.22 151,971 460,967 +11,724
Mar09 080919 94.60 94.79 94.57 94.76 +0.10 102,081 450,682 -364
Jun09 080919 94.86 95.00 94.81 94.93 -0.02 68,775 330,922 -9,894
Sep09 080919 95.04 95.11 94.90 95.00 -0.13 68,952 269,663 -10,387
Dec09 080919 94.86 94.92 94.68 94.82 -0.13 50,889 228,970 -12,184
Mar10 080919 94.92 94.98 94.79 94.90 -0.10 29,639 154,369 -5,048
Total Volume and Open Interest 488,918 2,073,001 -25,211
3-Mth Euribor(LIFFE)
Dec08 080919 94.790 94.860 94.740 94.805 -0.005 292,223 799,840 +6,223
Mar09 080919 95.145 95.235 95.085 95.130 -0.065 185,252 523,236 -20,659
Jun09 080919 95.375 95.415 95.210 95.275 -0.155 164,132 402,030 -14,475
Total Volume and Open Interest 1,091,380 3,164,753 -67,209
3-Mth Aus T-Bills(SFE)
Dec08 080919 93.18 93.20 93.09 93.18 +0.09 36,883 628,817 -356
Mar09 080919 93.45 93.53 93.38 93.43 -0.01 13,599 265,324 -4,373
Jun09 080919 93.61 93.61 93.47 93.50 -0.04 11,087 166,502 -8,078
Sep09 080919 93.61 93.63 93.48 93.54 -0.02 5,038 98,277 -5,186
Dec09 080919 93.60 93.61 93.48 93.57 unch 2,870 65,093 -2,533
Mar10 080919 93.63 93.67 93.53 93.59 -0.01 2,128 26,766 -1,138
Jun10 080919 93.69 93.69 93.53 93.58 -0.02 1,706 16,944 -228
Sep10 080919 93.54 93.57 93.54 93.57 -0.02 481 6,452 -1,751
Dec10 080919 93.54 93.54 93.54 93.54 -0.02 0 1,987 -200
Mar11 080919 93.51 93.51 93.51 93.51 -0.02 0 864 -100
Total Volume and Open Interest 73,792 1,277,695 -23,943
10-Year Aus T-Bonds(SFE)
Dec08 080919 94.48 94.56 94.41 94.46 -0.05 43,099 441,311 -18,140
Mar09 080919 94.46 94.46 94.46 94.46 +0.09      
Total Volume and Open Interest 43,099 441,311 -18,140
3-Year Aus T-Bonds(SFE)
Dec08 080919 94.75 94.83 94.65 94.68 -0.10 109,613 585,235 -116,676
Mar09 080919 94.68 94.68 94.68 94.68 +0.12      
Total Volume and Open Interest 109,613 585,235 -116,676
Gold(CMX)
Oct08 080919 853.0 877.9 824.5 861.0 -32.2 9,297 23,970 -2,372
Dec08 080919 856.0 881.4 828.5 864.7 -32.3 312,278 242,166 -5,814
Feb09 080919 860.4 881.4 835.0 868.7 -32.3 6,123 22,917 +395
Apr09 080919 860.7 885.8 839.3 872.5 -32.0 1,927 18,409 +543
Jun09 080919 875.0 888.0 841.0 876.4 -31.6 943 19,452 +93
Aug09 080919 880.5 880.5 880.5 880.5 -30.9 115 15,270 +4
Oct09 080919 884.5 884.5 884.5 884.5 -30.2 4 4,507 -4
Dec09 080919 884.3 892.0 849.0 888.6 -29.5 527 14,179 +32
Feb10 080919 893.0 893.0 893.0 893.0 -28.8 100 502 +100
Apr10 080919 897.5 897.5 897.5 897.5 -28.0 0 35 +0
Jun10 080919 902.0 902.0 902.0 902.0 -27.3 350 4,272 +184
Total Volume and Open Interest 332,378 386,481 -6,524
Silver(CMX)
Sep08 080919 1240.5 1258.5 1231.0 1242.5 -22.3 133 357 -50
Dec08 080919 1202.5 1273.5 1181.0 1247.5 -22.5 54,578 68,698 -307
Mar09 080919 1222.5 1276.5 1195.5 1256.3 -21.7 2,389 11,127 +137
May09 080919 1221.0 1276.0 1221.0 1261.7 -21.1 32 5,381 +22
Jul09 080919 1218.5 1270.5 1218.5 1267.1 -20.5 26 6,132 +6
Sep09 080919 1229.5 1272.5 1225.0 1272.5 -19.8 6 1,996 -1
Dec09 080919 1230.5 1305.0 1228.0 1280.6 -18.9 1,246 5,202 -392
Total Volume and Open Interest 58,579 107,279 -629
Platinum(NYMEX)
Oct08 080919 1115.0 1169.5 1072.0 1147.0 +9.4 2,560 9,439 -466
Jan09 080919 1116.5 1173.5 1090.0 1156.5 +11.4 451 4,993 +64
Apr09 080919 1110.0 1165.4 1110.0 1165.4 +13.1 0 71 +0
Total Volume and Open Interest 3,011 14,503 -402
Palladium(NYMEX)
Sep08 080919 235.00 238.50 232.30 236.95 -1.00 1 47 +0
Dec08 080919 237.00 242.50 228.20 236.95 -2.50 970 14,314 +61
Mar09 080919 232.20 242.05 231.95 238.50 -2.00 23 253 +20
Total Volume and Open Interest 994 14,614 +81
Copper(CMX)
Sep08 080919 308.55 322.00 308.55 318.50 +8.95 406 1,475 -98
Dec08 080919 306.60 323.75 303.30 317.65 +11.05 14,609 46,056 -282
Mar09 080919 308.10 323.30 304.80 317.65 +11.00 1,170 14,511 +101
May09 080919 304.60 317.05 304.60 317.05 +10.90 137 1,387 -15
Jul09 080919 316.75 316.75 316.35 316.35 +10.75 51 939 +6
Total Volume and Open Interest 17,227 75,445 -497
DJIA Index(CBOT)
Dec08 080919 10981 11590 10951 11359 +374 9,148 24,481 +262
Mar09 080919 11374 11374 11000 11374 +374 0 3 +0
Jun09 080919 11379 11379 11005 11379 +374      
Total Volume and Open Interest 9,148 24,484 -34,768
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080919 10987 11611 10961 11359 +374 459,682 81,750 +865
Mar09 080919 10903 11540 10900 11374 +374 51 101 -1
Jun09 080919 11379 11379 11379 11379 +374 0 2 +0
Total Volume and Open Interest 459,733 81,853 -77,343
S & P 500(CME)
Dec08 080919 1203.50 1280.00 1202.30 1246.00 +42.80 133,027 522,847 +29,951
Mar09 080919 1248.50 1281.20 1243.20 1248.50 +42.30 107 2,620 +7
Jun09 080919 1250.00 1282.70 1244.70 1250.00 +42.30 0 2,631 +0
Sep09 080919 1252.00 1284.70 1246.70 1252.00 +42.30 0 753 +0
Total Volume and Open Interest 133,134 528,904 -167,522
S & P 500 E-Mini(Globex)
Dec08 080919 1203.25 1291.25 1202.50 1246.00 +42.75 6,012,944 2,375,062 +112,809
Mar09 080919 1237.00 1281.75 1231.00 1248.50 +42.25 169 224 +48
Total Volume and Open Interest 6,013,113 2,380,251 -1,110,144
NASDAQ 100(CME)
Dec08 080919 1709.80 1788.00 1704.30 1739.50 +31.00 11,821 23,161 +4,605
Mar09 080919 1749.50 1749.50 1746.00 1749.50 +33.50 0 19 +0
Jun09 080919 1761.00 1761.00 1757.50 1761.00 +33.50 0 5 +0
Total Volume and Open Interest 11,821 23,185 -17,551
NASDAQ 100 E-Mini(Globex)
Dec08 080919 1706.50 1801.50 1704.00 1739.50 +31.00 1,039,167 306,373 +29,286
Mar09 080919 1749.50 1754.50 1747.00 1749.50 +33.50 0 2 +0
Total Volume and Open Interest 1,039,167 306,375 -190,478
S & P Midcap 400(CME)
Dec08 080919 812.00 819.00 791.00 802.20 +28.40 321 4,309 +174
Mar09 080919 809.50 811.10 780.00 809.50 +28.40      
Jun09 080919 814.50 816.10 814.50 814.50 +28.40      
Total Volume and Open Interest 321 4,309 -6,609
Russell 2000 E-Mini(Globex)
Sep08 080919 717.50 752.50 716.00 752.50 +35.00 79,902 478,303 -22,862
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 080919 12280 12475 12180 12475 +715 32,345 58,973 +1,028
Mar09 080919 12475 12475 12440 12475 +720      
Total Volume and Open Interest 32,345 58,973 +1,028
Nikkei 225(SGX)
Dec08 080919 11845 11895 11680 11870 +435 107,596 204,311 +7,338
Mar09 080919 11710 11895 11710 11865 +430 109 53 -17
Jun09 080919 11790 11790 11790 11790 +435 0 168 +0
Total Volume and Open Interest 107,808 205,040 +7,323
CAC 40(EURONEXT)
Sep08 080919 4139.0 4293.0 4127.5 4255.0 +297.0 290,183 682,285 -116,815
Oct08 080919 4129.0 4401.0 4129.0 4323.5 +353.0 113,892 421,027 +62,533
Nov08 080919 4238.0 4403.5 4172.5 4330.5 +356.5 0 166 +0
Total Volume and Open Interest 409,617 1,136,812 -52,913
Hang Seng Index(HKFE)
Sep08 080919 18500 19477 18410 19469 +1709 149,973 114,575 -1,198
Oct08 080919 18500 19480 18434 19480 +1716 3,215 4,890 +684
Total Volume and Open Interest 154,798 121,461 +354
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080919 6143.5 6301.5 6117.0 6248.0 +350.0 122,992 152,129 +30,208
Mar09 080919 6191.0 6353.5 6191.0 6317.5 +352.0 6,731 8,493 +50
Total Volume and Open Interest 499,459 254,575 -774
FT-SE 100(EURONEXT)
Sep08 080919 5193.00 5285.00 5160.50 5266.50 +380.00 318,896 124,038 -85,770
Dec08 080919 5238.00 5448.00 5193.00 5353.00 +434.50 210,697 475,743 +48,955
Mar09 080919 5263.50 5442.50 5209.00 5360.00 +438.00 328 4,341 +27
Total Volume and Open Interest 529,921 604,147 -36,788
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080919 4717.0 4877.0 4562.0 4795.0 +128.0 57,689 254,223 +9,081
Mar09 080919 4672.0 4839.0 4600.0 4785.0 +128.0 315 1,275 -209
Total Volume and Open Interest 58,092 257,476 -198,608
GSCI(CME)
Oct08 080919 638.00 642.50 626.00 638.50 +22.50 939 14,800 +494
Nov08 080919 641.50 644.00 641.50 642.50 +22.50      
Dec08 080919 646.50 647.00 633.50 646.50 +22.50      
Total Volume and Open Interest 939 14,800 +494
Reuters CCI(ICE)
Nov08 080919 476.50 478.00 476.50 478.00 +9.50 9 990 -3
Jan09 080919 483.50 485.00 483.50 485.00 +9.50 0 403 +0
Feb09 080919 484.00 484.00 484.00 484.00 +9.50 0 10 +0
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

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