Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080922 1144.25 1212.25 1134.00 1205.00 +61.50 77,277 210,093 -3,786
Jan09 080922 1161.50 1229.25 1151.00 1222.00 +62.75 14,980 53,654 +601
Mar09 080922 1173.00 1242.75 1166.00 1236.50 +63.50 3,289 21,384 +483
May09 080922 1189.00 1252.00 1182.00 1247.00 +65.00 704 13,116 -143
Jul09 080922 1188.00 1262.00 1188.00 1258.00 +66.00 1,752 16,373 +225
Aug09 080922 1220.00 1257.50 1187.50 1255.00 +67.50 289 988 +230
Sep09 080922 1198.00 1228.50 1165.00 1228.50 +63.50 59 422 +5
Nov09 080922 1120.50 1194.50 1120.50 1194.50 +70.00 3,185 31,033 +450
Jan10 080922 1194.00 1201.00 1131.00 1201.00 +70.00 0 5 +0
Mar10 080922 1204.00 1204.00 1134.00 1204.00 +70.00 0 4 +0
May10 080922 1203.00 1203.00 1133.00 1203.00 +70.00      
Jul10 080922 1209.50 1209.50 1139.50 1209.50 +70.00 0 9 +0
Total Volume and Open Interest 101,602 353,432 -1,910
Soybean Meal(CBOT)
Oct08 080922 313.90 327.60 311.90 323.30 +10.80 11,982 29,591 -2,232
Dec08 080922 315.50 332.20 314.10 328.00 +12.50 23,402 73,641 +181
Jan09 080922 318.50 334.00 317.30 330.70 +12.80 783 11,576 -34
Mar09 080922 322.50 339.90 322.10 335.50 +12.90 1,140 15,424 +219
May09 080922 325.00 342.70 324.00 338.50 +13.40 587 9,208 -11
Jul09 080922 328.00 344.60 327.00 341.50 +13.50 573 9,450 +82
Aug09 080922 335.30 344.70 335.30 340.00 +14.00 348 2,713 +237
Sep09 080922 330.20 336.00 328.00 331.00 +15.00 97 1,973 -3
Oct09 080922 304.80 321.50 304.80 320.50 +19.00 56 1,272 -2
Dec09 080922 306.50 319.50 306.50 319.50 +20.00 262 6,971 +44
Total Volume and Open Interest 39,240 161,902 -1,517
Soybean Oil(CBOT)
Oct08 080922 47.00 50.28 46.43 49.55 +2.63 8,910 24,797 +86
Dec08 080922 47.40 50.79 46.92 50.03 +2.63 45,111 131,545 -428
Jan09 080922 47.86 51.20 47.47 50.51 +2.66 4,503 21,779 +630
Mar09 080922 48.42 51.74 48.11 51.06 +2.65 3,358 22,477 -322
May09 080922 48.82 52.20 48.63 51.50 +2.69 621 12,531 -271
Jul09 080922 49.19 52.46 48.80 51.86 +2.67 1,069 17,054 +196
Aug09 080922 49.37 52.67 49.37 52.06 +2.69 404 2,446 +159
Sep09 080922 49.53 52.80 49.53 52.18 +2.65 180 2,122 +21
Oct09 080922 50.18 52.90 50.18 52.11 +2.63 59 2,159 +4
Dec09 080922 50.60 52.85 50.40 52.18 +2.58 1,486 14,595 +207
Total Volume and Open Interest 65,701 255,599 +282
Canola(WCE)
Nov08 080922 484.9 501.4 483.0 488.3 +11.7 6,971 47,516 -947
Jan09 080922 497.9 509.7 494.0 499.2 +11.9 2,864 33,672 +1,851
Mar09 080922 507.9 519.8 506.0 509.4 +11.6 271 3,682 -26
May09 080922 517.6 528.8 517.6 519.3 +11.4 51 2,505 -6
Jul09 080922 526.6 536.2 526.6 528.5 +11.3 68 2,389 +37
Total Volume and Open Interest 10,226 93,921 +909
Corn(CBOT)
Dec08 080922 541.25 564.50 535.25 558.50 +16.25 107,830 555,275 -5,847
Mar09 080922 559.25 581.00 554.50 576.25 +17.25 27,843 188,752 -5,464
May09 080922 569.00 591.50 566.50 587.25 +17.75 3,589 43,373 +238
Jul09 080922 577.75 600.00 572.00 596.50 +18.25 8,964 92,540 +637
Sep09 080922 596.00 600.75 592.25 596.50 +21.50 494 18,271 +80
Dec09 080922 575.00 600.00 570.25 596.00 +20.00 7,767 109,698 +517
Mar10 080922 603.50 609.75 585.25 605.00 +19.75 163 5,917 +7
May10 080922 609.25 610.00 590.25 610.00 +19.75 0 277 +0
Jul10 080922 618.25 618.25 594.50 614.50 +20.00 73 1,837 +8
Total Volume and Open Interest 156,863 1,044,420 -9,821
Wheat(CBOT)
Dec08 080922 721.75 757.75 715.00 737.75 +19.75 36,389 176,728 -8,337
Mar09 080922 740.00 775.00 735.00 757.75 +20.00 5,955 49,236 -391
May09 080922 750.25 787.75 750.25 770.75 +20.50 812 6,077 -28
Jul09 080922 762.00 800.00 759.25 782.25 +20.25 1,868 38,111 -83
Sep09 080922 777.50 814.25 777.50 798.75 +21.25 27 1,741 +8
Dec09 080922 801.50 835.50 800.00 821.75 +21.75 234 14,806 -20
Total Volume and Open Interest 45,354 293,143 -8,875
Wheat(KCBT)
Dec08 080922 756.25 792.75 754.50 774.00 +17.50 5,959 54,387 -526
Mar09 080922 775.00 810.50 775.00 793.50 +18.00 1,016 14,928 +175
May09 080922 812.25 822.00 802.00 805.50 +18.00 687 3,634 +242
Jul09 080922 788.25 824.25 788.25 807.50 +19.25 720 13,862 +94
Sep09 080922 799.00 831.00 799.00 814.50 +19.25 78 1,331 -12
Dec09 080922 825.00 845.25 823.00 833.50 +19.25 110 1,687 -40
Total Volume and Open Interest 8,604 91,411 -108
Wheat(MGE)
Sep08 080912 771.50 771.50 771.50 771.50 -23.50 17 15 -6
Dec08 080922 785.00 819.25 780.00 798.50 +13.50 2,903 20,709 -514
Mar09 080922 798.00 833.25 798.00 815.25 +17.25 761 10,407 +208
May09 080922 840.00 840.00 820.50 824.00 +17.00 221 3,545 +22
Jul09 080922 849.00 849.50 828.25 829.25 +14.50 45 1,017 -3
Total Volume and Open Interest 3,985 39,701 -318
Oats(CBOT)
Dec08 080922 333.75 341.75 331.25 341.00 +9.25 633 9,623 -104
Mar09 080922 352.75 359.25 352.50 358.50 +9.50 87 2,472 +40
May09 080922 364.00 370.50 361.00 370.50 +9.50 56 1,387 +52
Jul09 080922 382.00 382.00 372.50 382.00 +9.50 0 364 +0
Total Volume and Open Interest 791 14,746 -12
Rough Rice(CBOT)
Nov08 080922 19.48 19.71 19.47 19.71 +0.50 606 7,489 +76
Jan09 080922 19.82 20.01 19.78 20.01 +0.50 197 1,223 +104
Mar09 080922 20.00 20.31 20.00 20.31 +0.50 14 568 -1
May09 080922 20.50 20.61 20.50 20.61 +0.50 7 341 +0
Total Volume and Open Interest 827 9,776 +179
Live Cattle(CME)
Oct08 080922 102.050 102.700 102.000 102.450 +0.900 12,579 54,159 -3,302
Dec08 080922 103.430 104.400 103.430 103.900 +0.650 17,997 117,692 +373
Feb09 080922 103.450 104.900 103.450 104.150 +0.970 8,133 52,285 -718
Apr09 080922 103.100 104.900 103.100 104.730 +2.000 3,209 21,894 -900
Jun09 080922 100.350 101.250 100.100 100.750 +0.950 851 9,762 +264
Aug09 080922 102.400 102.730 102.200 102.700 +0.620 74 2,247 +27
Total Volume and Open Interest 42,858 259,719 -4,244
Feeder Cattle(CME)
Sep08 080922 108.650 108.650 108.000 108.150 -0.100 796 1,875 -64
Oct08 080922 106.080 107.635 106.000 107.050 +1.200 1,441 7,739 +1
Nov08 080922 105.635 107.050 105.285 106.480 +1.180 1,838 10,471 -171
Jan09 080922 105.400 106.600 105.250 106.300 +1.220 888 4,672 +531
Mar09 080922 107.000 107.100 106.500 107.100 +0.800 66 774 +20
Apr09 080922 107.200 107.350 107.200 107.350 +0.850 41 441 +12
May09 080922 107.800 108.000 107.800 108.000 +0.500 33 531 +4
Total Volume and Open Interest 5,118 26,535 +345
Lean Hogs(CME)
Oct08 080922 68.900 69.600 68.200 68.650 +0.450 7,771 25,453 -1,759
Dec08 080922 66.800 67.700 66.650 67.350 +1.300 10,827 91,610 -533
Feb09 080922 71.600 72.950 71.600 72.600 +1.465 3,070 33,262 -918
Apr09 080922 76.400 77.800 76.400 77.750 +1.650 2,431 25,172 -186
May09 080922 83.900 84.680 83.800 84.680 +0.680 72 1,054 +9
Jun09 080922 86.750 87.350 86.250 87.330 +1.130 1,046 16,686 +153
Jul09 080922 85.200 86.000 85.200 85.900 +0.920 150 1,565 +59
Aug09 080922 83.230 83.400 82.400 83.000 +0.820 44 1,285 +16
Total Volume and Open Interest 25,429 196,556 -3,156
Class III Milk(CME)
Sep08 080922 16.34 16.49 16.28 16.30 +0.01 114 5,308 -145
Oct08 080922 17.56 17.74 17.51 17.66 +0.17 231 4,462 +14
Nov08 080922 16.90 17.00 16.86 16.95 +0.09 70 4,359 -6
Dec08 080922 16.90 17.00 16.85 16.90 +0.15 46 4,604 -16
Jan09 080922 16.49 16.57 16.45 16.57 +0.12 103 2,486 -54
Total Volume and Open Interest 1,160 36,704 -419
Cocoa(ICE)
Dec08 080922 2690 2748 2630 2726 +36 4,542 69,501 +1,129
Mar09 080922 2695 2755 2662 2736 +41 729 27,895 -103
May09 080922 2739 2748 2660 2734 +42 68 10,199 -31
Jul09 080922 2687 2733 2668 2733 +42 2 4,981 +2
Sep09 080922 2741 2741 2741 2741 +42 2 2,978 +0
Dec09 080922 2751 2751 2744 2744 +41 2 6,858 +0
Mar10 080922 2748 2748 2748 2748 +38 0 2,543 +0
Total Volume and Open Interest 5,345 126,775 +997
Coffee "C"(ICE)
Dec08 080922 134.40 137.15 133.95 136.60 +3.50 8,567 89,279 +707
Mar09 080922 138.00 141.00 137.80 140.55 +3.60 1,382 20,596 -419
May09 080922 141.10 143.60 141.10 143.10 +3.60 449 7,943 +1,836
Jul09 080922 143.65 146.05 143.45 145.50 +3.60 522 2,793 +90
Sep09 080922 146.15 148.30 145.95 147.85 +3.55 271 1,588 -205
Dec09 080922 149.35 151.95 149.25 151.05 +3.60 26 2,343 +1
Total Volume and Open Interest 11,462 125,709 +2,079
Orange Juice(ICE)
Nov08 080922 90.35 93.75 90.35 92.95 +3.05 762 18,301 +42
Jan09 080922 95.75 97.10 94.35 96.70 +3.00 196 3,837 +48
Mar09 080922 100.60 100.60 98.00 100.45 +2.90 41 4,900 +35
May09 080922 103.15 104.15 101.90 104.15 +2.90 41 1,361 +34
Jul09 080922 105.15 106.15 105.15 106.15 +1.40 25 281 +24
Sep09 080922 108.65 109.65 108.65 109.65 +1.30 1 8 +0
Total Volume and Open Interest 1,067 28,692 +183
Sugar #11(ICE)
Oct08 080922 11.71 12.24 11.70 12.06 +0.41 22,692 95,796 -6,346
Mar09 080922 13.69 14.31 13.67 14.26 +0.62 56,919 329,512 +2,792
May09 080922 14.00 14.56 13.89 14.52 +0.66 13,251 95,120 -885
Jul09 080922 14.10 14.60 14.08 14.57 +0.64 5,181 93,292 +55
Oct09 080922 14.28 14.86 14.28 14.85 +0.63 4,458 65,322 -593
Total Volume and Open Interest 110,953 758,632 -8,370
London Cocoa(LCE)
Dec08 080922 1531 1535 1450 1513 +1 2,045 88,287 -940
Mar09 080922 1542 1555 1479 1539 +9 1,088 53,558 +372
May09 080922 1541 1547 1513 1539 +12 59 23,942 +53
Jul09 080922 1549 1554 1544 1548 +12 50 7,329 -50
Sep09 080922 1548 1558 1548 1550 +11 0 6,461 +0
Dec09 080922 1555 1555 1555 1555 +10 0 2,256 +0
Mar10 080922 1561 1561 1561 1561 +10 0 257 +0
Total Volume and Open Interest 7,545 190,073 +0
London Sugar(LCE)
Dec08 080922 380.30 396.40 380.30 395.20 +18.90 1,786 22,842 -387
Mar09 080922 395.00 405.50 393.00 404.20 +15.90 1,029 20,471 -83
May09 080922 398.80 407.40 398.50 407.00 +15.20 222 5,968 -26
Aug09 080922 403.30 410.00 403.30 409.60 +14.70 83 5,315 -35
Oct09 080922 415.00 415.00 415.00 415.00 +14.60 17 3,011 -14
Total Volume and Open Interest 3,139 58,473 -547
Cotton(ICE)
Oct08 080922 61.00 61.90 60.46 61.57 +1.77 588 3,117 -452
Dec08 080922 62.90 64.50 62.90 64.39 +1.87 9,738 135,710 -1,367
Mar09 080922 67.78 69.06 67.64 68.99 +1.98 1,554 39,368 -137
May09 080922 69.84 70.82 69.60 70.80 +1.91 1,080 6,667 -257
Jul09 080922 71.99 73.45 71.70 72.80 +1.99 463 11,190 -117
Oct09 080922 75.65 75.65 75.65 75.65 +2.09 0 114 +0
Total Volume and Open Interest 13,931 207,899 -2,377
Lumber(CME)
Nov08 080922 212.0 219.0 212.0 216.0 +4.2 657 8,389 +65
Jan09 080922 236.8 243.5 236.8 241.8 +4.1 199 2,591 +16
Mar09 080922 250.7 255.1 250.7 254.6 +4.6 25 748 +1
May09 080922 261.9 262.4 261.7 262.4 +3.0 6 127 +1
Total Volume and Open Interest 893 11,889 +86
Crude Oil(NYM)
Oct08 080922 104.97 130.00 103.35 120.92 +16.37 184,766 23,130 -36,909
Nov08 080922 102.48 110.45 101.98 109.37 +6.62 291,888 294,979 +908
Dec08 080922 102.56 109.74 101.80 108.87 +6.33 113,105 185,923 +3,243
Jan09 080922 102.66 109.36 102.66 108.78 +6.21 23,320 50,975 -711
Feb09 080922 102.65 109.44 102.65 108.85 +6.16 7,885 21,807 +300
Mar09 080922 102.88 111.00 102.88 108.98 +6.13 6,229 27,792 +734
Apr09 080922 106.70 111.15 106.49 109.11 +6.09 3,039 20,459 -188
May09 080922 106.28 109.27 106.28 109.27 +6.08 2,200 16,105 -99
Jun09 080922 104.30 109.98 104.30 109.43 +6.07 8,109 59,924 +152
Jul09 080922 110.25 110.25 109.56 109.56 +6.04 756 18,455 -515
Aug09 080922 109.67 109.67 109.67 109.67 +6.01 137 10,148 +44
Sep09 080922 109.78 109.78 109.78 109.78 +5.97 543 12,828 -513
Oct09 080922 109.90 109.90 109.90 109.90 +5.93 667 7,487 +59
Nov09 080922 108.87 110.00 108.87 110.00 +5.89 793 5,117 +335
Dec09 080922 105.35 110.59 105.35 110.10 +5.85 19,083 103,920 -2,412
Jan10 080922 110.17 110.17 110.17 110.17 +5.79 175 11,427 +135
Total Volume and Open Interest 689,285 1,127,815 -37,600
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 080922 102.150 110.475 102.075 109.375 +6.625 14,319 4,528 +758
Dec08 080922 102.250 109.750 101.975 108.875 +6.325 709 2,513 +174
Jan09 080922 103.725 108.825 103.725 108.775 +6.200 5 386 -1
Feb09 080922 108.850 108.850 108.850 108.850 +6.150 0 3 +0
Mar09 080922 108.975 108.975 108.975 108.975 +6.125 1 8 +1
Apr09 080922 109.100 109.100 109.100 109.100 +6.075      
May09 080922 109.275 109.275 109.275 109.275 +6.075      
Jun09 080922 109.425 109.425 109.425 109.425 +6.075 0 1 +0
Total Volume and Open Interest 15,034 7,525 -5,326
Heating Oil(NYM)
Oct08 080922 291.26 307.19 287.55 304.30 +14.52 24,751 27,683 -2,653
Nov08 080922 293.00 309.17 289.00 306.34 +14.61 16,048 48,091 +515
Dec08 080922 291.50 310.20 291.50 308.04 +14.41 7,722 25,210 +111
Jan09 080922 293.50 312.20 293.50 310.39 +14.36 4,495 21,939 -89
Feb09 080922 301.96 313.46 301.96 311.89 +14.26 1,282 8,595 +132
Mar09 080922 301.70 312.02 301.70 311.49 +14.21 507 9,653 +68
Apr09 080922 293.75 309.69 293.75 309.69 +14.11 275 5,161 +37
May09 080922 298.64 309.00 298.64 307.89 +14.06 371 3,552 -63
Jun09 080922 301.38 308.77 300.60 306.79 +13.76 1,607 22,891 -660
Jul09 080922 307.19 307.19 307.19 307.19 +13.46 159 3,077 -46
Aug09 080922 303.46 308.44 303.46 308.44 +13.36 119 1,910 +9
Sep09 080922 310.39 310.39 310.39 310.39 +13.31 44 2,089 +207
Total Volume and Open Interest 58,872 213,470 -2,450
Gasoline(NYMEX)
Oct08 080922 257.75 271.95 257.75 270.38 +10.41 24,909 39,993 -2,217
Nov08 080922 254.93 269.09 252.85 267.59 +13.16 19,807 59,966 +503
Dec08 080922 251.97 267.26 251.97 266.04 +14.71 10,418 30,689 +409
Jan09 080922 252.97 267.00 252.97 266.99 +14.91 3,741 17,766 +20
Feb09 080922 259.51 268.89 259.51 268.89 +15.21 987 7,813 +233
Mar09 080922 264.04 272.48 263.34 271.64 +15.36 371 5,080 +174
Apr09 080922 280.76 287.64 280.76 287.64 +15.51 173 9,372 +18
May09 080922 281.90 288.54 281.90 288.54 +15.51 109 4,642 -5
Jun09 080922 288.59 288.59 288.59 288.59 +15.51 258 5,739 +41
Jul09 080922 287.79 287.79 287.79 287.79 +15.41 1 1,041 +1
Total Volume and Open Interest 60,836 198,541 -818
e-miNY RBOB Gasoline(NYM)
Oct08 080922 270.38 270.38 270.38 270.38 +10.41      
Nov08 080922 267.59 267.59 267.59 267.59 +13.16      
Dec08 080922 266.04 266.04 266.04 266.04 +14.71      
Jan09 080922 266.99 266.99 266.99 266.99 +14.91      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080922 7.451 7.745 7.361 7.658 +0.127 51,726 62,433 -4,981
Nov08 080922 7.726 8.029 7.662 7.943 +0.095 23,263 115,244 +1,886
Dec08 080922 8.140 8.379 8.040 8.311 +0.076 8,697 60,854 +897
Jan09 080922 8.461 8.600 8.325 8.531 +0.065 5,050 87,386 +52
Feb09 080922 8.500 8.621 8.350 8.556 +0.062 1,766 31,528 -16
Mar09 080922 8.229 8.482 8.225 8.426 +0.072 3,738 71,664 -315
Apr09 080922 8.040 8.240 8.020 8.206 +0.067 4,302 57,013 +233
May09 080922 8.064 8.273 8.064 8.243 +0.067 1,542 47,798 +35
Jun09 080922 8.215 8.371 8.200 8.340 +0.070 271 19,140 +15
Jul09 080922 8.264 8.487 8.260 8.449 +0.075 250 18,653 +23
Aug09 080922 8.376 8.556 8.373 8.529 +0.078 1,184 19,776 +1,001
Sep09 080922 8.495 8.593 8.444 8.563 +0.079 268 15,996 -1
Oct09 080922 8.468 8.670 8.468 8.643 +0.079 1,376 31,120 +63
Nov09 080922 8.780 8.933 8.755 8.933 +0.079 201 16,492 -52
Dec09 080922 9.166 9.320 9.110 9.293 +0.079 104 26,416 -7
Jan10 080922 9.407 9.545 9.406 9.523 +0.084 411 17,219 -3
Total Volume and Open Interest 105,839 901,448 -606
Brent Crude Oil(ICE)
Nov08 080922 99.50 107.11 99.50 106.04 +6.43 123,025 96,622 -4,519
Dec08 080922 101.92 108.00 101.36 106.97 +6.18 76,144 109,223 -353
Jan09 080922 101.69 108.52 101.69 107.74 +5.96 18,654 45,106 +568
Feb09 080922 103.53 108.86 103.53 108.41 +5.81 7,679 23,312 +729
Mar09 080922 105.38 109.47 104.99 109.00 +5.73 4,472 20,839 +435
Apr09 080922 104.83 109.95 104.83 109.47 +5.68 1,650 19,743 -141
May09 080922 105.25 110.31 105.25 109.85 +5.65 1,341 16,214 +33
Jun09 080922 105.61 110.60 105.61 110.13 +5.59 3,794 30,740 +601
Jul09 080922 110.43 110.43 110.43 110.43 +5.56 270 9,515 -139
Aug09 080922 110.67 110.67 110.67 110.67 +5.56 114 5,409 -807
Sep09 080922 110.87 110.87 110.87 110.87 +5.58 140 6,071 -164
Oct09 080922 110.99 110.99 110.99 110.99 +5.54 55 4,267 +297
Nov09 080922 111.09 111.09 111.09 111.09 +5.49 1,348 6,721 -155
Dec09 080922 106.74 111.60 106.74 111.18 +5.44 10,752 53,548 +860
Total Volume and Open Interest 251,623 519,482 -2,184
Gas Oil(ICE)
Oct08 080922 924.75 987.25 924.75 965.75 +59.25 42,934 61,137 -1,424
Nov08 080922 935.00 984.50 930.50 961.75 +57.25 39,065 53,422 -771
Dec08 080922 937.50 985.25 936.50 962.25 +56.00 26,277 47,605 -981
Jan09 080922 943.50 989.00 943.00 966.25 +54.50 9,586 35,052 +891
Feb09 080922 956.00 991.00 955.50 970.00 +53.75 4,085 14,154 -418
Mar09 080922 950.50 994.50 950.50 973.00 +53.50 2,657 11,874 -99
Apr09 080922 961.25 996.50 961.25 974.50 +53.25 1,284 9,501 +117
May09 080922 963.25 997.75 962.50 976.00 +53.25 1,517 10,544 +210
Jun09 080922 955.25 1000.50 955.25 976.75 +53.00 2,897 27,090 +787
Jul09 080922 983.50 983.50 983.50 983.50 +52.75 1,050 4,294 +77
Total Volume and Open Interest 132,161 332,991 -19
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080922 2.249 2.250 2.230 2.242 +0.047 7 207 -47
Nov08 080922 2.220 2.250 2.220 2.249 +0.075 22 346 -69
Dec08 080922 2.220 2.265 2.200 2.265 +0.094 17 236 -69
Jan09 080922 2.240 2.269 2.240 2.269 +0.080 4 231 -102
Feb09 080922 2.260 2.260 2.240 2.247 +0.058 11 156 -11
Mar09 080922 2.269 2.269 2.269 2.269 +0.073 17 172 -14
Apr09 080922 2.240 2.269 2.240 2.254 +0.058 17 185 -43
Total Volume and Open Interest 122 2,535 -429
WTI Crude Oil(ICE)
Nov08 080922 102.76 110.43 102.08 109.37 +6.62 94,633 90,654 -698
Dec08 080922 101.87 109.73 101.87 108.87 +6.33 61,738 99,944 -1,941
Jan09 080922 102.61 109.38 102.61 108.78 +6.21 8,661 24,217 +1,536
Feb09 080922 103.88 109.29 103.88 108.85 +6.16 1,956 12,867 +549
Mar09 080922 105.00 109.38 105.00 108.98 +6.13 1,353 9,684 +211
Apr09 080922 105.85 109.47 105.85 109.11 +6.09 481 9,028 +312
May09 080922 106.78 109.64 106.58 109.27 +6.08 450 5,831 +159
Jun09 080922 106.23 109.80 106.19 109.43 +6.07 2,830 29,683 +2,407
Jul09 080922 109.56 109.56 109.56 109.56 +6.04 208 2,491 +6
Aug09 080922 109.67 109.67 109.67 109.67 +6.01 57 1,868 +0
Sep09 080922 109.78 109.78 109.78 109.78 +5.97 72 5,596 +0
Oct09 080922 109.90 109.90 109.90 109.90 +5.93 0 1,416 +0
Nov09 080922 110.00 110.00 110.00 110.00 +5.89 23 4,466 +0
Dec09 080922 104.95 110.50 104.95 110.10 +5.85 7,968 75,679 +388
Jan10 080922 110.17 110.17 110.17 110.17 +5.79 0 5,122 +0
Feb10 080922 110.24 110.24 110.24 110.24 +5.73 0 2,318 +0
Total Volume and Open Interest 251,015 491,102 -31,235
US Dollar Index(ICE)
Dec08 080922 77.670 77.890 76.025 76.375 -1.565 7,484 46,366 -239
Mar09 080922 78.010 78.015 76.300 76.680 -1.600 8 2,052 -3
Jun09 080922 77.940 77.940 77.010 77.010 -1.600 0 53 +0
Total Volume and Open Interest 7,492 48,471 -242
Australian Dollar(CME)
Dec08 080922 83.01 84.59 82.08 84.55 +2.02 48,813 54,373 -654
Mar09 080922 82.50 83.84 81.34 83.83 +1.99 0 736 +0
Jun09 080922 83.09 83.09 80.91 83.09 +1.95 0 9 +0
Total Volume and Open Interest 48,814 55,134 -655
British Pound(CME)
Dec08 080922 182.39 185.60 181.73 185.06 +2.34 67,644 97,888 -460
Mar09 080922 182.80 184.25 180.99 183.98 +2.34 5 1,158 +2
Jun09 080922 182.95 183.17 179.99 182.95 +2.34 0 1,008 +0
Total Volume and Open Interest 67,649 100,058 -458
Canadian Dollar(CME)
Dec08 080922 95.56 96.95 95.12 96.82 +1.57 68,423 86,654 -7,260
Mar09 080922 95.94 96.85 95.11 96.77 +1.56 107 1,814 +18
Jun09 080922 95.90 96.77 95.13 96.72 +1.51 1 1,508 +0
Sep09 080922 96.67 96.69 95.11 96.67 +1.46 11 3,336 +0
Total Volume and Open Interest 68,545 93,598 -7,240
Japanese Yen(CME)
Dec08 080922 94.15 95.88 93.99 95.59 +1.44 123,436 134,442 -4,157
Mar09 080922 95.55 96.30 94.77 96.19 +1.42 6 937 -3
Jun09 080922 95.81 96.72 95.30 96.72 +1.42 0 3,404 +0
Total Volume and Open Interest 123,442 138,789 -4,160
Swiss Franc(CME)
Dec08 080922 91.02 93.86 90.78 93.29 +2.27 63,721 40,571 +238
Mar09 080922 91.81 93.82 91.20 93.45 +2.25 41 341 +39
Jun09 080922 93.58 93.82 91.33 93.58 +2.25 0 290 +0
Total Volume and Open Interest 63,762 41,208 +277
EuroFX(CME)
Dec08 080922 144.62 148.46 144.14 147.80 +3.37 208,009 144,204 -2,395
Mar09 080922 144.25 147.86 143.77 147.21 +3.38 1,047 1,916 +745
Jun09 080922 143.35 146.94 143.35 146.60 +3.38 11 319 +1
Total Volume and Open Interest 209,067 146,765 -1,649
Mexican Peso(CME)
Oct08 080922 940.5 940.5 936.8 940.5 +3.8      
Nov08 080922 936.5 936.5 932.8 936.5 +3.8      
Total Volume and Open Interest 16,877 50,384 -1,379
Brazilian Real(CME)
Oct08 080922 557.20 557.20 543.70 557.20 +13.50 0 2 +0
Nov08 080922 553.70 553.70 539.10 553.70 +14.60      
Dec08 080922 544.20 550.60 542.20 550.60 +15.50 54 3,761 -10
Jan09 080922 547.00 547.00 530.60 547.00 +16.40      
Total Volume and Open Interest 54 4,310 -10
30-Year T-Bonds(CBOT)
Dec08 080922 118~110 118~130 116~130 117~150 -0~220 364,281 840,365 -31,824
Mar09 080922 116~130 116~300 115~110 116~180 -0~230 51 1,591 -12
Jun09 080922 115~140 116~050 115~140 115~140 -0~230 0 19 +0
Total Volume and Open Interest 364,332 841,978 -44,962
10-Year T-Notes(CBOT)
Dec08 080922 115~090 115~205 114~165 115~045 -0~160 1,205,308 1,642,577 +12,755
Mar09 080922 113~160 114~155 113~160 113~315 -0~160 3 299 +237
Jun09 080922 112~315 113~155 112~315 112~315 -0~160      
Total Volume and Open Interest 1,205,311 1,642,876 -292
5-Year T-Notes(CBOT)
Sep08 080922 112~094 112~094 112~094 112~094 -0~010 2,999 0 +0
Dec08 080922 111~109 111~124 111~074 111~124 -0~016 732,195 0 +0
Mar09 080922 111~045 111~061 111~045 111~045 -0~016      
Total Volume and Open Interest 797,538 1,410,221 -5,074
2 Year T-Notes(CBOT)
Sep08 080922 106~086 106~106 106~080 106~101 +0~006 5,927 5,505 -10,219
Dec08 080922 106~073 106~079 106~034 106~069 +0~006 428,334 682,503 -2,702
Mar09 080922 106~069 106~069 106~063 106~069 +0~006      
Total Volume and Open Interest 434,261 688,008 -12,921
Eurodollars(CME)
Dec08 080922 96.805 96.840 96.760 96.800 +0.025 434,785 1,704,352 +4,045
Mar09 080922 96.990 97.040 96.960 97.020 unch 355,622 1,389,325 -20,419
Jun09 080922 96.860 97.000 96.860 96.955 -0.030 312,459 1,035,240 -29,218
Sep09 080922 96.910 96.945 96.765 96.875 -0.040 308,283 932,550 -37,555
Dec09 080922 96.605 96.675 96.455 96.580 -0.045 349,616 783,570 -34,107
Mar10 080922 96.435 96.505 96.255 96.375 -0.070 199,307 505,478 -17,816
Jun10 080922 96.185 96.255 95.995 96.120 -0.075 163,089 293,256 -2,745
Sep10 080922 95.925 95.990 95.725 95.865 -0.070 116,508 225,685 -3,836
Dec10 080922 95.690 95.735 95.480 95.615 -0.070 36,095 207,829 -1,127
Mar11 080922 95.620 95.655 95.415 95.540 -0.080 33,583 174,912 +1,198
Jun11 080922 95.540 95.580 95.335 95.450 -0.085 33,155 158,728 -1,865
Sep11 080922 95.500 95.510 95.305 95.410 -0.085 27,367 141,032 +3,771
Dec11 080922 95.455 95.455 95.250 95.355 -0.080 13,734 115,346 -1,803
Mar12 080922 95.460 95.460 95.260 95.370 -0.075 16,874 115,465 -109
Jun12 080922 95.370 95.370 95.215 95.315 -0.070 10,275 73,860 -498
Sep12 080922 95.375 95.375 95.185 95.295 -0.065 12,313 59,761 +362
Dec12 080922 95.240 95.240 95.115 95.220 -0.060 7,145 64,896 +264
Mar13 080922 95.120 95.210 95.100 95.205 -0.055 4,547 47,926 +134
Total Volume and Open Interest 2,481,237 8,320,561 -139,237
30 Day Federal Funds(CBOT)
Sep08 080922 97.995 98.033 97.995 98.022 +0.027 18,088 75,236 -557
Oct08 080922 98.055 98.070 98.045 98.060 unch 30,204 119,947 -1,343
Nov08 080922 98.080 98.125 98.075 98.085 +0.005 52,834 137,484 +5,200
Dec08 080922 98.150 98.150 98.095 98.115 +0.010 36,432 97,857 -325
Jan09 080922 98.100 98.135 98.075 98.105 +0.015 26,699 55,513 +2,625
Feb09 080922 98.080 98.135 98.060 98.095 +0.015 12,539 59,790 -1,433
Total Volume and Open Interest 182,921 591,272 +4,313
30 Day Fed Funds(e-CBOT)
Sep08 080922 97.995 98.033 97.995 98.022 +0.027 15,044 75,236 -557
Oct08 080922 98.055 98.070 98.045 98.060 unch 28,061 119,947 -1,445
Nov08 080922 98.080 98.125 98.075 98.085 +0.005 49,761 137,484 +5,200
Dec08 080922 98.150 98.150 98.095 98.115 +0.010 36,087 97,857 -325
Jan09 080922 98.100 98.135 98.075 98.105 +0.015 26,699 55,513 +2,625
Feb09 080922 98.080 98.135 98.060 98.095 +0.015 12,469 59,790 -1,433
Total Volume and Open Interest 174,221 586,031 +1,890
3-Mth Euro-Yen(CME)
Dec08 080922 99.150 99.150 99.150 99.150 unch 275 3,652 +235
Mar09 080922 99.190 99.190 99.190 99.190 +0.030 5 2,122 -200
Jun09 080922 99.180 99.180 99.180 99.180 +0.045 5 536 +0
Sep09 080922 99.120 99.120 99.120 99.120 +0.020 0 510 +0
Dec09 080922 99.055 99.055 99.055 99.055 +0.020 0 100 +0
Mar10 080922 98.980 98.980 98.950 98.980 +0.055      
Jun10 080922 98.930 98.930 98.930 98.930 +0.055      
Sep10 080922 98.885 98.885 98.885 98.885 +0.055      
Dec10 080922 98.925 98.925 98.925 98.925 -0.030      
Mar11 080922 98.925 98.925 98.925 98.925 -0.030      
Total Volume and Open Interest 285 6,920 +35
3-Mth Euro-Yen(SGX)
Dec08 080922 99.14 99.14 99.14 99.14 unch 4,709 22,102 +3,541
Mar09 080922 99.19 99.19 99.14 99.19 unch 330 10,602 +257
Jun09 080922 99.12 99.18 99.11 99.18 unch 537 5,367 +103
Sep09 080922 99.07 99.10 99.07 99.10 -0.03 525 2,327 +334
Dec09 080922 99.04 99.04 99.03 99.04 -0.03 100 684 +100
Mar10 080922 98.96 98.96 98.93 98.93 -0.03 0 450 +0
Jun10 080922 98.88 98.88 98.88 98.88 -0.03 0 500 +0
Sep10 080922 98.83 98.83 98.83 98.83 -0.03 0 252 +0
Total Volume and Open Interest 6,201 46,194 +4,335
Japanese Gov't Bonds(SGX)
Dec08 080922 136.45 137.12 136.45 137.05 -0.27 3,273 14,769 -420
Mar09 080922 137.05 137.05 137.05 137.05 -0.27      
Jun09 080922 137.05 137.05 137.05 137.05 -0.27      
Total Volume and Open Interest 3,273 14,769 -420
Euro-Bund(EUREX)
Dec08 080922 113.51 113.80 112.91 113.23 -0.50 1,318,475 1,125,159 -116,973
Mar09 080922 114.10 114.14 113.48 113.72 -0.53 800 36 +0
Jun09 080922 114.15 114.15 114.15 114.15 -0.50      
Total Volume and Open Interest 1,319,275 1,125,195 -116,973
Euro-Bobl(EUREX)
Dec08 080922 108.30 108.49 108.07 108.25 -0.09 775,794 997,162 -45,175
Mar09 080922 108.55 108.55 108.55 108.55 -0.09 28 0 +0
Jun09 080922 108.76 108.76 108.76 108.76 -0.09      
Total Volume and Open Interest 775,822 997,162 -45,175
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080922 94.820 94.820 94.795 94.815 +0.010 668 18,191 -245
Mar09 080922 95.110 95.155 95.110 95.145 +0.020 232 5,245 -150
Total Volume and Open Interest 1,114 32,072 -434
Long Gilt(LIFFE)
Sep08 080922 108~12 108~12 108~04 108~04 -0~23 120 6,552 -19
Dec08 080922 110~17 110~29 109~30 110~04 -0~26 117,425 307,510 -12,770
Total Volume and Open Interest 117,545 314,062 -12,789
3-Mth Short Sterling(LIFFE)
Dec08 080922 94.22 94.22 94.04 94.07 -0.11 103,850 465,944 +4,977
Mar09 080922 94.74 94.75 94.60 94.64 -0.12 65,513 450,416 -266
Jun09 080922 94.90 94.92 94.76 94.80 -0.13 38,407 333,037 +2,115
Sep09 080922 94.94 94.96 94.82 94.86 -0.13 80,281 259,683 -9,980
Dec09 080922 94.72 94.79 94.65 94.71 -0.11 52,090 211,968 -17,002
Mar10 080922 94.85 94.89 94.74 94.79 -0.11 33,428 158,241 +3,872
Total Volume and Open Interest 389,903 2,058,505 -14,496
3-Mth Euribor(LIFFE)
Dec08 080922 94.850 94.850 94.785 94.815 +0.010 184,185 809,662 +9,822
Mar09 080922 95.125 95.160 95.105 95.150 +0.020 144,052 522,546 -690
Jun09 080922 95.275 95.315 95.225 95.270 -0.005 149,939 400,956 -1,074
Total Volume and Open Interest 886,549 3,163,308 -1,445
3-Mth Aus T-Bills(SFE)
Dec08 080922 93.18 93.21 93.08 93.08 -0.10 31,509 633,263 +4,446
Mar09 080922 93.43 93.43 93.24 93.26 -0.17 15,010 272,050 +6,726
Jun09 080922 93.53 93.53 93.31 93.34 -0.16 10,456 171,492 +4,990
Sep09 080922 93.55 93.56 93.35 93.38 -0.16 8,426 102,288 +4,011
Dec09 080922 93.56 93.59 93.38 93.39 -0.18 1,841 65,746 +653
Mar10 080922 93.56 93.61 93.41 93.42 -0.17 2,988 27,893 +1,127
Jun10 080922 93.56 93.60 93.40 93.41 -0.17 3,308 18,006 +1,062
Sep10 080922 93.55 93.57 93.40 93.40 -0.17 1,582 7,159 +707
Dec10 080922 93.41 93.41 93.37 93.37 -0.17 50 1,987 +0
Mar11 080922 93.38 93.39 93.35 93.35 -0.16 2 864 +0
Total Volume and Open Interest 75,174 1,301,419 +23,724
10-Year Aus T-Bonds(SFE)
Dec08 080922 94.45 94.51 94.16 94.20 -0.26 42,815 415,881 -25,430
Mar09 080922 94.20 94.20 94.20 94.20 -0.26      
Total Volume and Open Interest 42,815 415,881 -25,430
3-Year Aus T-Bonds(SFE)
Dec08 080922 94.67 94.71 94.43 94.46 -0.22 105,772 527,924 -57,311
Mar09 080922 94.46 94.46 94.46 94.46 -0.22      
Total Volume and Open Interest 105,772 527,924 -57,311
Gold(CMX)
Oct08 080922 877.0 908.2 864.0 904.3 +43.3 2,230 23,791 -179
Dec08 080922 874.6 913.8 866.2 909.0 +44.3 170,961 240,891 -1,275
Feb09 080922 885.8 917.9 871.4 913.7 +45.0 5,456 22,024 -893
Apr09 080922 884.2 918.0 884.2 918.0 +45.5 788 18,556 +147
Jun09 080922 892.5 923.8 892.5 922.3 +45.9 649 19,198 -254
Aug09 080922 926.8 926.8 926.8 926.8 +46.3 188 15,313 +43
Oct09 080922 931.1 931.1 931.1 931.1 +46.6 0 4,507 +0
Dec09 080922 898.7 940.0 898.6 935.7 +47.1 324 14,041 -138
Feb10 080922 940.5 940.5 940.5 940.5 +47.5 100 489 -13
Apr10 080922 945.3 945.3 945.3 945.3 +47.8 0 35 +0
Jun10 080922 950.2 950.2 950.2 950.2 +48.2 263 4,410 +138
Total Volume and Open Interest 181,659 383,805 -2,676
Silver(CMX)
Sep08 080922 1340.0 1340.0 1340.0 1340.0 +97.5 23 318 -39
Dec08 080922 1264.5 1367.5 1254.0 1345.0 +97.5 30,820 67,751 -947
Mar09 080922 1298.0 1373.5 1275.5 1355.2 +98.9 4,572 11,259 +132
May09 080922 1335.5 1361.5 1335.5 1361.5 +99.8 29 5,399 +18
Jul09 080922 1361.0 1370.0 1361.0 1367.8 +100.7 77 6,147 +15
Sep09 080922 1371.5 1377.5 1371.5 1374.0 +101.5 290 2,090 +94
Dec09 080922 1324.0 1400.0 1324.0 1383.1 +102.5 489 5,133 -69
Total Volume and Open Interest 36,454 106,535 -744
Platinum(NYMEX)
Oct08 080922 1159.9 1267.8 1145.0 1235.8 +88.8 2,416 9,120 -319
Jan09 080922 1160.0 1269.3 1155.0 1244.8 +88.3 993 5,188 +195
Apr09 080922 1253.7 1253.7 1253.7 1253.7 +88.3 3 74 +3
Total Volume and Open Interest 3,412 14,382 -121
Palladium(NYMEX)
Sep08 080922 255.75 259.20 255.75 255.75 +18.80 26 52 +5
Dec08 080922 238.50 260.00 237.00 255.75 +18.80 1,002 14,733 +419
Mar09 080922 251.80 261.00 251.80 257.40 +18.90 32 227 -26
Total Volume and Open Interest 1,060 15,012 +398
Copper(CMX)
Sep08 080922 324.80 330.00 324.80 326.60 +8.10 519 1,528 +53
Dec08 080922 318.25 330.30 316.00 325.50 +7.85 13,058 45,519 -537
Mar09 080922 317.00 330.00 317.00 325.65 +8.00 1,574 14,452 -59
May09 080922 321.85 328.30 321.30 325.05 +8.00 49 1,397 +10
Jul09 080922 324.35 324.35 324.35 324.35 +8.00 25 940 +1
Total Volume and Open Interest 15,874 75,055 -390
DJIA Index(CBOT)
Dec08 080922 11304 11392 11000 11063 -296 7,080 24,962 +481
Mar09 080922 11078 11374 11078 11078 -296 0 3 +0
Jun09 080922 11083 11379 11083 11083 -296      
Sep09 080922 11090 11384 11090 11090        
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080922 11326 11392 10997 11063 -296 284,875 87,869 +6,119
Mar09 080922 11395 11395 11020 11078 -296 78 110 +9
Jun09 080922 11083 11083 11083 11083 -296 0 2 +0
Total Volume and Open Interest 284,953 87,981 +6,128
S & P 500(CME)
Dec08 080922 1244.10 1250.00 1205.30 1213.80 -32.20 107,192 527,643 +4,796
Mar09 080922 1245.50 1252.50 1211.50 1216.10 -32.40 193 2,633 +13
Jun09 080922 1217.90 1254.00 1213.00 1217.90 -32.10 0 2,631 +0
Sep09 080922 1219.70 1256.00 1215.00 1219.70 -32.30 0 753 +0
Total Volume and Open Interest 107,385 533,660 +4,756
S & P 500 E-Mini(Globex)
Dec08 080922 1244.00 1250.25 1205.25 1213.75 -32.25 4,007,416 2,331,147 -43,915
Mar09 080922 1245.00 1252.00 1208.00 1216.00 -32.50 3,050 2,517 +2,293
Total Volume and Open Interest 4,010,466 2,338,629 -41,622
NASDAQ 100(CME)
Dec08 080922 1732.50 1751.30 1665.00 1669.80 -69.70 5,345 21,508 -1,653
Mar09 080922 1679.80 1679.80 1679.50 1679.80 -69.70 0 19 +0
Jun09 080922 1691.30 1691.30 1691.00 1691.30 -69.70 0 5 +0
Total Volume and Open Interest 5,345 21,532 -1,653
NASDAQ 100 E-Mini(Globex)
Dec08 080922 1735.00 1752.00 1663.30 1669.80 -69.70 536,698 292,339 -14,034
Mar09 080922 1741.50 1741.50 1679.80 1679.80 -69.70 0 2 +0
Total Volume and Open Interest 536,698 292,341 -14,034
S & P Midcap 400(CME)
Dec08 080922 805.00 805.00 767.00 769.50 -32.70 74 4,244 -65
Mar09 080922 776.80 776.80 776.50 776.80 -32.70      
Jun09 080922 781.80 781.80 781.50 781.80 -32.70      
Total Volume and Open Interest 74 4,244 -65
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 080922 12260 12260 11820 11865 -610 26,193 61,354 +2,381
Mar09 080922 11865 11865 11820 11865 -610 1 1 +1
Total Volume and Open Interest 26,194 61,355 +2,382
Nikkei 225(SGX)
Dec08 080922 12325 12345 12035 12045 +175 120,767 209,542 +5,231
Mar09 080922 12180 12330 12035 12035 +170 151 90 +37
Jun09 080922 11960 11960 11960 11960 +170 0 168 +0
Total Volume and Open Interest 121,319 210,609 +5,569
CAC 40(EURONEXT)
Oct08 080922 4358.0 4371.0 4203.0 4236.5 -87.0 257,040 487,805 +66,778
Nov08 080922 4340.5 4375.0 4212.0 4240.5 -90.0 289 228 +62
Dec08 080922 4364.0 4383.0 4219.0 4245.5 -84.0 2,209 33,745 +817
Total Volume and Open Interest 259,539 522,184 -614,628
Hang Seng Index(HKFE)
Sep08 080922 19804 20040 19128 19638 +169 133,581 109,101 -5,474
Oct08 080922 19910 20041 19152 19648 +168 2,629 4,882 -8
Total Volume and Open Interest 136,781 116,037 -5,424
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080922 6244.5 6281.0 6070.5 6162.5 -85.5 277,301 166,387 +14,258
Mar09 080922 6307.5 6345.0 6137.5 6232.0 -85.5 1,795 8,495 +2
Total Volume and Open Interest 330,134 174,882 -79,693
FT-SE 100(EURONEXT)
Dec08 080922 5360.00 5373.00 5182.00 5278.50 -74.50 320,489 500,945 +25,202
Mar09 080922 5359.00 5359.00 5229.50 5286.50 -73.50 71 4,347 +6
Jun09 080922 5299.50 5299.50 5299.50 5299.50 -74.50 0 25 +0
Total Volume and Open Interest 320,560 505,317 -98,830
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080922 4832.0 5097.0 4820.0 5031.0 +236.0 63,340 276,378 +22,155
Mar09 080922 4970.0 5073.0 4902.0 5021.0 +236.0 51 1,248 -27
Total Volume and Open Interest 63,676 279,548 +22,072
GSCI(CME)
Oct08 080922 653.40 678.00 653.00 673.50 +35.00 373 14,849 +49
Nov08 080922 675.00 679.00 642.45 675.00 +32.50      
Dec08 080922 678.00 683.00 646.45 678.00 +31.50      
Total Volume and Open Interest 373 14,849 +49
Reuters CCI(ICE)
Nov08 080922 496.70 496.70 486.70 496.70 +18.70 2 990 +0
Jan09 080922 503.00 503.00 503.00 503.00 +18.00 2 403 +0
Feb09 080922 502.00 502.00 502.00 502.00 +18.00 0 8 -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

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