Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080923 1203.75 1211.00 1168.25 1187.00 -18.00 103,410 208,603 -1,490
Jan09 080923 1220.00 1227.25 1185.75 1203.75 -18.25 15,179 53,269 -385
Mar09 080923 1234.00 1241.75 1202.00 1218.25 -18.25 4,261 21,888 +504
May09 080923 1251.00 1251.00 1215.00 1230.25 -16.75 1,852 13,224 +108
Jul09 080923 1250.00 1255.00 1225.00 1241.00 -17.00 2,636 16,606 +233
Aug09 080923 1240.25 1255.00 1234.00 1238.00 -17.00 76 995 +7
Sep09 080923 1232.00 1234.75 1221.75 1224.00 -4.50 131 412 -10
Nov09 080923 1199.50 1218.50 1176.00 1196.00 +1.50 6,412 31,835 +802
Jan10 080923 1220.00 1220.00 1200.00 1205.00 +4.00 119 30 +25
Mar10 080923 1208.00 1208.00 1204.00 1208.00 +4.00 0 4 +0
May10 080923 1208.00 1208.00 1203.00 1208.00 +5.00      
Jul10 080923 1211.00 1211.00 1209.50 1211.00 +1.50 3 11 +2
Total Volume and Open Interest 134,105 353,124 -308
Soybean Meal(CBOT)
Oct08 080923 324.20 327.00 319.30 325.30 +2.00 16,212 26,427 -3,164
Dec08 080923 328.60 331.90 323.50 330.00 +2.00 36,109 76,168 +2,527
Jan09 080923 332.00 333.70 327.20 332.70 +2.00 1,354 11,440 -136
Mar09 080923 337.00 339.00 332.00 337.70 +2.20 1,879 14,822 -602
May09 080923 339.70 341.80 336.00 341.00 +2.50 1,334 9,009 -199
Jul09 080923 340.00 345.90 338.60 344.30 +2.80 1,038 9,436 -14
Aug09 080923 342.00 345.70 339.00 343.30 +3.30 75 2,724 +11
Sep09 080923 344.30 344.40 330.00 336.30 +5.30 61 1,981 +8
Oct09 080923 324.00 328.00 321.00 328.00 +7.50 102 1,253 -19
Dec09 080923 319.90 327.00 319.90 327.00 +7.50 629 6,875 -96
Total Volume and Open Interest 58,793 160,218 -1,684
Soybean Oil(CBOT)
Oct08 080923 49.59 50.00 47.25 47.74 -1.81 9,476 23,747 -1,050
Dec08 080923 50.10 50.48 47.72 48.23 -1.80 47,102 130,694 -851
Jan09 080923 50.79 50.79 48.27 48.71 -1.80 2,850 21,775 -4
Mar09 080923 51.06 51.30 48.81 49.27 -1.79 3,277 21,360 -1,117
May09 080923 51.17 51.17 49.30 49.71 -1.79 1,137 12,641 +110
Jul09 080923 51.80 51.80 49.50 50.06 -1.80 2,238 17,343 +289
Aug09 080923 51.05 51.05 49.85 50.25 -1.81 173 2,510 +64
Sep09 080923 51.25 51.48 50.37 50.37 -1.81 155 2,180 +58
Oct09 080923 50.64 51.00 49.95 50.30 -1.81 141 2,155 -4
Dec09 080923 51.40 52.18 50.00 50.38 -1.80 2,596 15,410 +815
Total Volume and Open Interest 69,145 253,909 -1,690
Canola(WCE)
Nov08 080923 483.7 486.6 475.6 476.9 -11.4 5,547 46,403 -1,113
Jan09 080923 494.4 496.0 486.5 487.9 -11.3 1,774 33,698 +26
Mar09 080923 502.5 506.6 497.3 498.0 -11.4 739 3,697 +15
May09 080923 513.9 516.1 507.0 507.8 -11.5 336 2,570 +65
Jul09 080923 523.3 524.9 515.4 515.9 -12.6 482 2,654 +265
Total Volume and Open Interest 9,412 93,258 -663
Corn(CBOT)
Dec08 080923 557.75 561.75 549.50 560.25 +1.75 125,398 550,555 -4,720
Mar09 080923 575.75 579.50 568.00 578.00 +1.75 33,578 190,334 +1,582
May09 080923 581.75 590.00 579.25 589.25 +2.00 5,929 42,456 -917
Jul09 080923 596.50 599.50 589.00 598.25 +1.75 13,378 92,590 +50
Sep09 080923 596.50 600.00 592.75 599.75 +3.25 1,056 18,290 +19
Dec09 080923 595.00 599.50 589.00 598.75 +2.75 12,196 110,038 +340
Mar10 080923 601.00 607.50 601.00 607.50 +2.50 406 6,000 +83
May10 080923 613.00 613.00 610.00 613.00 +3.00 2 278 +1
Jul10 080923 611.00 617.50 611.00 617.50 +3.00 23 1,824 -13
Total Volume and Open Interest 192,685 1,040,721 -3,699
Wheat(CBOT)
Dec08 080923 738.00 755.00 725.75 750.50 +12.75 44,321 176,633 -95
Mar09 080923 762.00 773.75 749.25 770.25 +12.50 11,331 48,894 -342
May09 080923 771.00 787.25 762.00 783.50 +12.75 982 6,047 -30
Jul09 080923 783.00 798.75 774.00 796.00 +13.75 1,697 38,200 +89
Sep09 080923 802.00 814.00 794.00 812.50 +13.75 90 1,764 +23
Dec09 080923 823.00 837.00 813.00 835.00 +13.25 817 14,646 -160
Total Volume and Open Interest 59,353 292,637 -506
Wheat(KCBT)
Dec08 080923 774.00 786.50 765.00 781.50 +7.50 6,656 54,832 +445
Mar09 080923 793.00 806.00 785.00 802.00 +8.50 1,118 14,965 +37
May09 080923 808.50 818.75 798.75 814.75 +9.25 210 3,499 -135
Jul09 080923 810.50 822.00 800.50 815.50 +8.00 354 13,812 -50
Sep09 080923 819.00 828.00 810.25 822.50 +8.00 122 1,421 +90
Dec09 080923 831.00 846.00 826.25 841.50 +8.00 84 1,727 +40
Total Volume and Open Interest 8,572 91,824 +413
Wheat(MGE)
Dec08 080923 798.50 812.00 793.00 811.25 +12.75 2,109 20,440 -269
Mar09 080923 815.25 829.25 810.00 828.00 +12.75 677 10,451 +44
May09 080923 822.50 837.50 817.00 835.00 +11.00 191 3,542 -3
Jul09 080923 827.25 841.75 823.75 840.00 +10.75 23 999 -18
Sep09 080923 833.00 845.50 829.25 844.00 +9.00 30 1,990 +7
Total Volume and Open Interest 3,068 39,405 -296
Oats(CBOT)
Dec08 080923 342.50 350.00 338.25 343.00 +2.00 640 9,566 -57
Mar09 080923 360.00 365.50 358.00 360.00 +1.50 55 2,498 +26
May09 080923 372.00 372.00 370.00 372.00 +1.50 5 1,386 -1
Jul09 080923 387.50 387.50 382.00 383.50 +1.50 0 364 +0
Total Volume and Open Interest 700 14,714 -32
Rough Rice(CBOT)
Nov08 080923 19.85 20.09 19.72 20.04 +0.33 253 7,530 +41
Jan09 080923 20.20 20.40 20.01 20.35 +0.34 46 1,237 +14
Mar09 080923 20.40 20.65 20.31 20.65 +0.34 5 565 -3
May09 080923 20.66 20.94 20.61 20.94 +0.33 4 341 +0
Total Volume and Open Interest 309 9,829 +53
Live Cattle(CME)
Oct08 080923 102.500 102.800 101.700 102.200 -0.250 10,183 51,859 -2,300
Dec08 080923 103.900 103.900 102.950 103.450 -0.450 19,054 117,812 +120
Feb09 080923 104.250 104.300 103.550 103.680 -0.470 8,385 50,948 -1,337
Apr09 080923 104.350 104.650 103.950 104.230 -0.500 3,505 22,401 +507
Jun09 080923 100.700 100.700 100.000 100.500 -0.250 1,825 10,701 +939
Aug09 080923 102.550 102.550 101.930 102.200 -0.500 76 2,206 -41
Total Volume and Open Interest 43,074 257,600 -2,119
Feeder Cattle(CME)
Sep08 080923 107.850 107.900 107.580 107.600 -0.550 397 1,716 -159
Oct08 080923 106.500 107.000 106.200 106.600 -0.450 1,063 7,572 -167
Nov08 080923 106.250 106.500 105.550 105.950 -0.530 1,936 10,535 +64
Jan09 080923 106.000 106.150 105.285 105.850 -0.450 1,035 5,109 +437
Mar09 080923 106.650 106.950 106.480 106.500 -0.600 29 760 -14
Apr09 080923 107.100 107.250 106.950 106.950 -0.400 1 440 -1
May09 080923 108.250 108.250 107.700 107.850 -0.150 11 528 -3
Total Volume and Open Interest 4,484 26,696 +161
Lean Hogs(CME)
Oct08 080923 68.050 68.650 67.900 68.450 -0.200 11,147 23,103 -2,350
Dec08 080923 66.700 66.800 65.950 66.300 -1.050 11,890 91,877 +267
Feb09 080923 72.250 72.680 71.700 71.885 -0.715 3,588 33,055 -207
Apr09 080923 77.100 77.350 76.500 77.000 -0.750 1,439 25,068 -104
May09 080923 84.100 84.300 83.600 84.300 -0.380 85 1,035 -19
Jun09 080923 86.900 87.180 86.430 87.150 -0.180 573 16,559 -127
Jul09 080923 85.580 85.900 85.200 85.900 unch 112 1,537 -28
Aug09 080923 83.000 83.300 82.800 82.850 -0.150 42 1,296 +11
Total Volume and Open Interest 28,925 194,005 -2,551
Class III Milk(CME)
Sep08 080923 16.30 16.36 16.30 16.34 +0.04 28 5,308 +0
Oct08 080923 17.71 17.87 17.46 17.46 -0.20 154 4,474 +12
Nov08 080923 17.00 17.20 16.67 16.70 -0.25 70 4,380 +21
Dec08 080923 16.88 17.16 16.65 16.66 -0.24 91 4,607 +3
Jan09 080923 16.57 16.66 16.34 16.37 -0.20 36 2,472 -14
Total Volume and Open Interest 607 36,697 -7
Cocoa(ICE)
Dec08 080923 2731 2745 2685 2702 -24 8,366 66,163 -3,338
Mar09 080923 2743 2755 2705 2715 -21 2,085 28,955 +1,060
May09 080923 2708 2746 2708 2714 -20 198 10,284 +85
Jul09 080923 2745 2745 2713 2713 -20 4 4,982 +1
Sep09 080923 2720 2720 2720 2720 -21 19 2,974 -4
Dec09 080923 2749 2749 2722 2722 -22 46 6,860 +2
Mar10 080923 2727 2727 2727 2727 -21 28 2,553 +10
Total Volume and Open Interest 10,746 124,591 -2,184
Coffee "C"(ICE)
Dec08 080923 137.00 137.80 134.55 134.90 -1.70 10,063 87,846 -1,433
Mar09 080923 140.00 141.35 138.60 138.85 -1.70 2,687 20,542 -54
May09 080923 143.75 143.75 141.40 141.40 -1.70 283 8,134 +191
Jul09 080923 143.80 143.80 143.80 143.80 -1.70 540 2,866 +73
Sep09 080923 146.50 146.50 146.15 146.15 -1.70 133 1,640 +52
Dec09 080923 150.60 150.60 149.40 149.40 -1.65 117 2,349 +6
Total Volume and Open Interest 13,972 124,554 -1,155
Orange Juice(ICE)
Nov08 080923 92.50 93.25 91.55 92.75 -0.20 839 18,742 +441
Jan09 080923 96.20 96.75 96.00 96.45 -0.25 202 3,933 +96
Mar09 080923 99.50 100.25 99.50 100.05 -0.40 45 4,917 +17
May09 080923 104.00 104.00 103.75 103.75 -0.40 26 1,383 +22
Jul09 080923 106.15 106.15 106.15 106.15 unch 3 281 +0
Sep09 080923 109.65 109.65 109.65 109.65 unch 3 8 +0
Total Volume and Open Interest 1,121 29,270 +578
Sugar #11(ICE)
Oct08 080923 12.03 12.11 11.76 11.83 -0.23 22,848 78,919 -16,877
Mar09 080923 14.25 14.30 13.85 13.94 -0.32 61,134 334,735 +5,223
May09 080923 14.40 14.54 14.20 14.28 -0.24 7,764 95,621 +501
Jul09 080923 14.44 14.50 14.30 14.35 -0.22 3,292 94,513 +1,221
Oct09 080923 14.70 14.85 14.59 14.65 -0.20 1,684 65,449 +127
Total Volume and Open Interest 103,628 751,355 -7,277
London Cocoa(LCE)
Dec08 080923 1521 1536 1491 1502 -11 7,500 85,374 -2,913
Mar09 080923 1547 1557 1515 1523 -16 5,490 56,090 +2,532
May09 080923 1543 1547 1521 1522 -17 517 23,727 -215
Jul09 080923 1536 1546 1530 1530 -18 172 7,415 +86
Sep09 080923 1543 1543 1534 1535 -15 400 6,750 +289
Dec09 080923 1540 1540 1540 1540 -15 0 2,256 +0
Mar10 080923 1546 1546 1546 1546 -15 0 257 +0
Total Volume and Open Interest 9,116 190,399 +326
London Sugar(LCE)
Dec08 080923 391.30 392.70 383.50 389.00 -6.20 3,867 22,971 +129
Mar09 080923 397.00 402.50 394.90 398.90 -5.30 1,057 20,465 -6
May09 080923 400.80 403.50 399.20 402.10 -4.90 185 5,978 +10
Aug09 080923 403.80 406.40 402.50 405.30 -4.30 44 5,319 +4
Oct09 080923 410.00 412.10 410.00 411.30 -3.70 0 3,011 +0
Total Volume and Open Interest 5,153 58,610 +137
Cotton(ICE)
Oct08 080923 60.80 61.02 59.00 59.34 -2.23 641 2,545 -572
Dec08 080923 64.08 64.25 62.00 62.30 -2.09 11,535 134,524 -1,186
Mar09 080923 68.00 68.71 66.54 66.73 -2.26 1,801 39,426 +58
May09 080923 69.97 70.31 68.54 68.71 -2.09 166 6,709 +42
Jul09 080923 72.25 72.25 70.54 70.65 -2.15 84 11,243 +53
Oct09 080923 72.65 72.65 72.65 72.65 -3.00 5 114 +0
Total Volume and Open Interest 14,660 206,335 -1,564
Lumber(CME)
Nov08 080923 216.3 219.0 216.3 218.7 +2.7 717 8,397 +8
Jan09 080923 239.9 241.5 237.5 239.9 -1.9 192 2,687 +96
Mar09 080923 251.2 251.5 247.5 251.5 -3.1 37 777 +29
May09 080923 258.0 262.4 252.4 262.4 unch 4 130 +3
Total Volume and Open Interest 951 12,025 +136
Crude Oil(NYM)
Nov08 080923 108.98 109.58 104.05 106.61 -2.76 335,101 290,482 -4,497
Dec08 080923 108.60 108.90 103.25 105.47 -3.40 163,814 188,075 +2,152
Jan09 080923 108.54 108.84 103.14 105.10 -3.68 48,390 54,320 +3,345
Feb09 080923 108.70 108.83 103.91 105.06 -3.79 11,663 21,989 +182
Mar09 080923 108.76 108.99 103.85 105.13 -3.85 8,626 27,569 -223
Apr09 080923 106.18 107.00 103.83 105.25 -3.86 7,444 18,984 -1,475
May09 080923 109.58 109.58 105.40 105.40 -3.87 3,487 16,147 +42
Jun09 080923 109.72 109.72 104.40 105.55 -3.88 7,755 59,758 -166
Jul09 080923 105.68 105.68 105.68 105.68 -3.88 535 18,354 -101
Aug09 080923 105.79 105.79 105.79 105.79 -3.88 182 10,183 +35
Sep09 080923 105.90 105.90 105.90 105.90 -3.88 421 12,669 -159
Oct09 080923 106.02 106.02 106.02 106.02 -3.88 120 7,486 -1
Nov09 080923 106.91 106.96 106.12 106.12 -3.88 101 5,133 +16
Dec09 080923 111.10 111.10 104.65 106.22 -3.88 15,081 105,986 +2,066
Jan10 080923 106.33 106.33 106.33 106.33 -3.84 0 11,427 +0
Feb10 080923 106.44 106.44 106.44 106.44 -3.80 0 4,480 +0
Total Volume and Open Interest 621,530 1,107,994 -19,821
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 080923 108.950 109.600 104.025 106.600 -2.775 22,365 5,359 +831
Dec08 080923 108.550 108.775 103.300 105.475 -3.400 1,527 2,629 +116
Jan09 080923 108.575 108.575 105.100 105.100 -3.675 22 380 -6
Feb09 080923 105.050 105.050 105.050 105.050 -3.800 0 3 +0
Mar09 080923 105.125 105.125 105.125 105.125 -3.850 0 8 +0
Apr09 080923 105.250 105.250 105.250 105.250 -3.850      
May09 080923 105.400 105.400 105.400 105.400 -3.875      
Jun09 080923 105.550 105.550 105.550 105.550 -3.875 0 1 +0
Total Volume and Open Interest 23,915 8,466 +941
Heating Oil(NYM)
Oct08 080923 303.10 305.80 294.00 299.63 -4.67 24,254 24,542 -3,141
Nov08 080923 305.26 307.51 295.80 301.32 -5.02 30,757 49,181 +1,090
Dec08 080923 303.99 308.46 297.48 302.77 -5.27 9,521 25,351 +141
Jan09 080923 305.95 309.06 300.30 304.82 -5.57 4,014 22,149 +210
Feb09 080923 307.55 311.00 302.35 306.07 -5.82 1,193 8,525 -70
Mar09 080923 307.20 310.88 301.02 305.52 -5.97 1,320 9,331 -322
Apr09 080923 305.55 308.41 299.50 303.52 -6.17 730 5,323 +162
May09 080923 303.80 305.99 300.69 301.42 -6.47 904 3,875 +323
Jun09 080923 302.47 306.35 296.99 300.07 -6.72 976 22,920 +29
Jul09 080923 299.70 300.42 299.70 300.42 -6.77 86 3,103 +26
Aug09 080923 301.00 301.62 301.00 301.62 -6.82 88 1,943 +33
Sep09 080923 302.84 303.52 302.84 303.52 -6.87 53 2,116 +27
Total Volume and Open Interest 74,218 212,129 -1,341
Gasoline(NYMEX)
Oct08 080923 269.90 270.50 253.05 259.50 -10.88 23,225 37,012 -2,981
Nov08 080923 266.75 267.59 252.07 258.47 -9.12 29,510 64,445 +4,479
Dec08 080923 264.00 265.00 251.68 257.87 -8.17 12,120 30,590 -99
Jan09 080923 262.00 265.78 253.66 258.87 -8.12 3,780 17,291 -475
Feb09 080923 262.45 266.57 258.05 260.67 -8.22 911 7,726 -87
Mar09 080923 267.55 268.20 262.96 263.22 -8.42 821 5,274 +194
Apr09 080923 279.04 279.04 278.97 278.97 -8.67 411 9,512 +140
May09 080923 281.78 284.00 279.25 279.82 -8.72 118 4,633 -9
Jun09 080923 279.82 279.82 279.82 279.82 -8.77 67 5,697 -42
Jul09 080923 279.07 279.07 279.07 279.07 -8.72 0 1,041 +0
Total Volume and Open Interest 71,000 199,678 +1,137
e-miNY RBOB Gasoline(NYM)
Oct08 080923 259.50 259.50 259.50 259.50 -10.88      
Nov08 080923 258.47 258.47 258.47 258.47 -9.12      
Dec08 080923 257.87 257.87 257.87 257.87 -8.17      
Jan09 080923 258.87 258.87 258.87 258.87 -8.12      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080923 7.729 8.060 7.600 7.931 +0.273 64,068 52,655 -9,778
Nov08 080923 7.967 8.269 7.840 8.144 +0.201 27,178 119,685 +4,441
Dec08 080923 8.341 8.582 8.200 8.476 +0.165 9,267 60,305 -549
Jan09 080923 8.581 8.788 8.430 8.673 +0.142 7,571 88,208 +822
Feb09 080923 8.556 8.800 8.455 8.685 +0.129 1,780 31,574 +46
Mar09 080923 8.499 8.627 8.365 8.545 +0.119 2,785 71,560 -104
Apr09 080923 8.185 8.389 8.134 8.290 +0.084 3,018 55,934 -1,079
May09 080923 8.221 8.414 8.182 8.318 +0.075 690 47,848 +50
Jun09 080923 8.300 8.510 8.286 8.412 +0.072 188 19,158 +18
Jul09 080923 8.400 8.594 8.400 8.518 +0.069 256 18,696 +43
Aug09 080923 8.477 8.682 8.477 8.598 +0.069 764 19,410 -366
Sep09 080923 8.643 8.708 8.590 8.632 +0.069 727 16,459 +463
Oct09 080923 8.702 8.790 8.700 8.712 +0.069 475 31,031 -89
Nov09 080923 9.014 9.051 8.950 8.997 +0.064 68 16,484 -8
Dec09 080923 9.391 9.420 9.290 9.357 +0.064 70 26,018 -398
Jan10 080923 9.549 9.634 9.540 9.582 +0.059 377 17,193 -26
Total Volume and Open Interest 122,731 897,513 -3,935
Brent Crude Oil(ICE)
Nov08 080923 106.09 106.09 100.57 103.08 -2.96 120,831 91,051 -5,571
Dec08 080923 106.76 106.89 101.36 103.77 -3.20 66,558 117,101 +7,878
Jan09 080923 107.20 107.30 102.12 104.39 -3.35 16,264 46,171 +1,065
Feb09 080923 107.01 107.31 102.74 104.94 -3.47 8,292 24,284 +972
Mar09 080923 107.60 107.85 103.31 105.49 -3.51 6,388 20,058 -781
Apr09 080923 107.83 108.32 103.81 105.97 -3.50 1,710 18,921 -822
May09 080923 108.18 108.74 104.20 106.35 -3.50 1,637 16,017 -197
Jun09 080923 108.46 109.01 104.52 106.63 -3.50 3,903 32,875 +2,135
Jul09 080923 107.63 108.80 106.92 106.92 -3.51 717 9,372 -143
Aug09 080923 107.17 107.17 107.17 107.17 -3.50 360 5,591 +182
Sep09 080923 108.50 108.68 107.35 107.35 -3.52 354 6,072 +1
Oct09 080923 108.85 108.85 107.50 107.50 -3.49 637 4,316 +49
Nov09 080923 109.00 109.00 107.65 107.65 -3.44 604 6,632 -89
Dec09 080923 109.00 109.93 106.72 107.75 -3.43 7,420 54,164 +616
Total Volume and Open Interest 239,312 525,370 +5,888
Gas Oil(ICE)
Oct08 080923 979.75 983.75 952.50 969.25 +3.50 40,977 59,899 -1,238
Nov08 080923 975.00 979.00 946.25 964.00 +2.25 38,330 54,044 +622
Dec08 080923 962.50 978.75 946.25 963.75 +1.50 25,833 47,219 -386
Jan09 080923 970.00 981.25 950.00 967.50 +1.25 6,278 36,080 +1,028
Feb09 080923 971.25 981.25 953.75 971.25 +1.25 1,831 15,105 +951
Mar09 080923 967.50 985.25 956.50 974.25 +1.25 753 11,927 +53
Apr09 080923 969.25 986.50 957.50 975.50 +1.00 428 9,588 +87
May09 080923 970.50 987.50 958.25 976.75 +0.75 472 11,274 +730
Jun09 080923 980.00 990.75 958.75 977.75 +1.00 1,338 27,201 +111
Jul09 080923 982.75 984.25 982.75 984.25 +0.75 137 4,427 +133
Total Volume and Open Interest 86,869 339,088 +6,097
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080923 2.239 2.240 2.220 2.235 -0.007 11 214 +7
Nov08 080923 2.240 2.240 2.240 2.240 -0.009 11 352 +6
Dec08 080923 2.240 2.250 2.240 2.245 -0.020 19 242 +6
Jan09 080923 2.190 2.259 2.190 2.259 -0.010 4 229 -2
Feb09 080923 2.240 2.240 2.240 2.240 -0.007 3 156 +0
Mar09 080923 2.259 2.259 2.259 2.259 -0.010 1 172 +0
Apr09 080923 2.250 2.250 2.250 2.250 -0.004 2 185 +0
Total Volume and Open Interest 53 2,553 +18
WTI Crude Oil(ICE)
Nov08 080923 109.05 109.55 104.03 106.61 -2.76 107,396 93,772 +3,118
Dec08 080923 108.67 108.72 103.25 105.47 -3.40 54,504 104,656 +4,712
Jan09 080923 108.00 108.14 103.14 105.10 -3.68 11,529 23,768 -449
Feb09 080923 108.10 108.10 103.61 105.06 -3.79 3,515 12,999 +132
Mar09 080923 106.97 107.13 103.70 105.13 -3.85 2,726 8,864 -820
Apr09 080923 107.16 107.25 104.40 105.25 -3.86 851 8,335 -693
May09 080923 107.23 107.23 105.36 105.40 -3.87 471 6,209 +378
Jun09 080923 107.50 108.62 103.76 105.55 -3.88 3,515 29,064 -619
Jul09 080923 107.23 107.64 105.68 105.68 -3.88 18 2,470 -21
Aug09 080923 105.79 105.79 105.79 105.79 -3.88 0 1,885 +17
Sep09 080923 105.90 105.90 105.90 105.90 -3.88 10 5,574 -22
Oct09 080923 106.02 106.02 106.02 106.02 -3.88 0 1,416 +0
Nov09 080923 106.12 106.12 106.12 106.12 -3.88 1 4,465 -1
Dec09 080923 109.25 109.25 104.63 106.22 -3.88 5,508 75,190 -489
Jan10 080923 106.33 106.33 106.33 106.33 -3.84 0 5,122 +0
Feb10 080923 106.44 106.44 106.44 106.44 -3.80 0 2,318 +0
Total Volume and Open Interest 192,867 494,910 +3,808
US Dollar Index(ICE)
Dec08 080923 76.330 77.115 76.235 76.650 +0.275 13,244 47,519 +1,153
Mar09 080923 76.670 77.250 76.660 76.890 +0.210 57 2,089 +37
Jun09 080923 76.980 77.220 76.910 77.220 +0.210 52 33 -20
Total Volume and Open Interest 13,353 49,641 +1,170
Australian Dollar(CME)
Dec08 080923 83.64 84.05 82.19 83.23 -1.32 48,086 54,079 -294
Mar09 080923 82.52 83.83 81.74 82.52 -1.31 34 764 +28
Jun09 080923 81.81 83.09 81.81 81.81 -1.28 0 9 +0
Total Volume and Open Interest 48,120 54,868 -266
British Pound(CME)
Dec08 080923 185.07 185.68 184.04 185.34 +0.28 67,366 95,883 -2,005
Mar09 080923 183.36 184.44 183.16 184.26 +0.28 5 1,162 +4
Jun09 080923 182.71 183.24 182.23 183.23 +0.28 0 1,008 +0
Total Volume and Open Interest 67,371 98,057 -2,001
Canadian Dollar(CME)
Dec08 080923 96.76 97.12 96.23 96.70 -0.12 45,323 88,111 +1,457
Mar09 080923 96.68 97.01 96.21 96.66 -0.11 583 2,348 +534
Jun09 080923 96.53 96.86 96.19 96.63 -0.09 438 1,887 +379
Sep09 080923 96.37 96.69 96.12 96.58 -0.09 0 3,336 +0
Total Volume and Open Interest 46,344 95,968 +2,370
Japanese Yen(CME)
Dec08 080923 95.52 95.84 95.07 95.67 +0.08 105,246 135,959 +1,517
Mar09 080923 96.13 96.42 95.77 96.31 +0.12 4 938 +1
Jun09 080923 96.88 96.88 96.46 96.88 +0.16 2 3,404 +0
Total Volume and Open Interest 105,252 140,307 +1,518
Swiss Franc(CME)
Dec08 080923 93.63 93.63 92.23 92.83 -0.46 61,938 41,500 +929
Mar09 080923 92.90 93.50 92.58 92.99 -0.46 90 351 +10
Jun09 080923 93.06 93.58 92.75 93.12 -0.46 0 290 +0
Total Volume and Open Interest 62,028 42,147 +939
EuroFX(CME)
Dec08 080923 147.72 148.07 146.10 147.02 -0.78 252,973 153,024 +8,820
Mar09 080923 147.31 147.42 145.62 146.49 -0.72 2,606 3,903 +1,987
Jun09 080923 146.83 146.83 145.15 145.96 -0.64 17 323 +4
Total Volume and Open Interest 255,596 157,576 +10,811
Mexican Peso(CME)
Oct08 080923 928.5 940.5 928.5 928.5 -12.0      
Nov08 080923 924.5 936.5 924.5 924.5 -12.0      
Total Volume and Open Interest 12,275 48,324 -2,060
Brazilian Real(CME)
Oct08 080923 545.00 557.20 545.00 545.00 -12.20 0 2 +0
Nov08 080923 541.40 553.70 541.40 541.40 -12.30      
Dec08 080923 542.20 542.20 538.30 538.30 -12.30 163 3,686 -75
Jan09 080923 534.70 547.00 534.70 534.70 -12.30      
Total Volume and Open Interest 163 4,235 -75
30-Year T-Bonds(CBOT)
Dec08 080923 117~100 117~280 116~230 117~020 -0~130 325,522 826,424 -13,941
Mar09 080923 116~170 116~240 115~300 116~040 -0~140 115 1,833 +242
Jun09 080923 115~000 115~140 115~000 115~000 -0~140 0 19 +0
Total Volume and Open Interest 325,637 828,279 -13,699
10-Year T-Notes(CBOT)
Dec08 080923 115~035 115~155 114~185 114~275 -0~090 828,022 1,613,812 -28,765
Mar09 080923 114~185 114~185 113~180 113~215 -0~100 3 299 +0
Jun09 080923 112~215 112~315 112~215 112~215 -0~100      
Total Volume and Open Interest 828,025 1,614,111 -28,765
5-Year T-Notes(CBOT)
Sep08 080923 112~108 112~108 112~108 112~108 +0~014 595 0 +0
Dec08 080923 112~020 112~024 111~116 111~116 -0~008 492,225 0 +0
Mar09 080923 111~037 111~045 111~037 111~037 -0~008      
Total Volume and Open Interest 532,255 1,422,400 +12,179
2 Year T-Notes(CBOT)
Sep08 080923 106~100 106~118 106~100 106~106 +0~005 887 5,352 -153
Dec08 080923 106~075 106~093 106~065 106~071 +0~002 241,704 680,981 -1,522
Mar09 080923 106~071 106~071 106~069 106~071 +0~002      
Total Volume and Open Interest 242,591 686,333 -1,675
Eurodollars(CME)
Dec08 080923 96.790 96.805 96.530 96.610 -0.190 185,850 1,672,903 -31,449
Mar09 080923 97.015 97.060 96.870 96.915 -0.105 193,881 1,358,076 -31,249
Jun09 080923 96.955 97.020 96.830 96.850 -0.105 204,003 1,019,261 -15,979
Sep09 080923 96.860 96.960 96.750 96.775 -0.100 188,084 924,283 -8,267
Dec09 080923 96.540 96.660 96.460 96.480 -0.100 240,631 748,349 -35,221
Mar10 080923 96.340 96.475 96.280 96.295 -0.080 149,914 497,113 -8,365
Jun10 080923 96.095 96.215 96.015 96.040 -0.080 101,700 295,608 +2,352
Sep10 080923 95.840 95.960 95.760 95.790 -0.075 94,019 228,353 +2,668
Dec10 080923 95.565 95.715 95.530 95.560 -0.055 30,338 207,308 -521
Mar11 080923 95.545 95.630 95.450 95.485 -0.055 26,698 174,447 -465
Jun11 080923 95.490 95.535 95.365 95.400 -0.050 23,088 159,823 +1,095
Sep11 080923 95.455 95.490 95.325 95.365 -0.045 22,038 142,201 +1,169
Dec11 080923 95.400 95.400 95.290 95.315 -0.040 9,268 115,584 +238
Mar12 080923 95.410 95.410 95.310 95.335 -0.035 10,014 116,399 +934
Jun12 080923 95.345 95.350 95.275 95.285 -0.030 8,627 75,414 +1,554
Sep12 080923 95.305 95.330 95.240 95.270 -0.025 13,429 60,114 +353
Dec12 080923 95.200 95.250 95.155 95.195 -0.025 5,050 63,972 -924
Mar13 080923 95.200 95.225 95.145 95.180 -0.025 3,902 47,296 -630
Total Volume and Open Interest 1,546,300 8,204,397 -116,164
30 Day Federal Funds(CBOT)
Sep08 080923 98.030 98.070 98.022 98.065 +0.043 24,240 72,568 -2,668
Oct08 080923 98.065 98.135 98.060 98.100 +0.040 7,147 116,128 -3,819
Nov08 080923 98.085 98.175 98.085 98.145 +0.060 11,912 138,415 +931
Dec08 080923 98.115 98.210 98.115 98.175 +0.060 8,146 96,352 -1,505
Jan09 080923 98.120 98.195 98.100 98.165 +0.060 8,876 55,045 -468
Feb09 080923 98.100 98.185 98.085 98.155 +0.060 7,642 59,921 +131
Total Volume and Open Interest 73,238 586,126 -5,146
30 Day Fed Funds(e-CBOT)
Sep08 080923 98.030 98.070 98.030 98.065 +0.043 24,180 72,568 -2,668
Oct08 080923 98.065 98.135 98.060 98.100 +0.040 7,122 116,128 -3,819
Nov08 080923 98.085 98.175 98.085 98.145 +0.060 11,867 138,415 +931
Dec08 080923 98.115 98.210 98.115 98.175 +0.060 8,136 96,352 -1,505
Jan09 080923 98.120 98.195 98.100 98.165 +0.060 8,876 55,045 -468
Feb09 080923 98.100 98.185 98.085 98.155 +0.060 7,562 59,921 +131
Total Volume and Open Interest 73,018 583,460 -2,571
3-Mth Euro-Yen(CME)
Dec08 080923 99.125 99.145 99.125 99.145 -0.005 0 3,542 -110
Mar09 080923 99.190 99.190 99.190 99.190 unch 0 2,122 +0
Jun09 080923 99.180 99.180 99.180 99.180 unch 0 586 +50
Sep09 080923 99.120 99.120 99.120 99.120 unch 0 510 +0
Dec09 080923 99.055 99.055 99.055 99.055 unch 0 100 +0
Mar10 080923 98.980 98.980 98.980 98.980 unch      
Jun10 080923 98.930 98.930 98.930 98.930 unch      
Sep10 080923 98.885 98.885 98.885 98.885 unch      
Dec10 080923 98.905 98.905 98.905 98.905 -0.020      
Mar11 080923 98.905 98.905 98.905 98.905 -0.020      
Total Volume and Open Interest 0 6,860 -60
3-Mth Euro-Yen(SGX)
Dec08 080923 99.12 99.12 99.12 99.12 -0.02 203 22,304 +202
Mar09 080923 99.17 99.17 99.17 99.17 -0.02 0 10,602 +0
Jun09 080923 99.17 99.17 99.17 99.17 -0.02 10 5,367 +0
Sep09 080923 99.08 99.08 99.08 99.08 -0.02 40 2,367 +40
Dec09 080923 99.01 99.01 99.01 99.01 -0.02 0 684 +0
Mar10 080923 98.90 98.90 98.90 98.90 -0.02 80 530 +80
Jun10 080923 98.86 98.86 98.86 98.86 -0.02 0 500 +0
Sep10 080923 98.81 98.81 98.81 98.81 -0.02 0 252 +0
Total Volume and Open Interest 333 46,516 +322
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 080923 113.25 113.67 113.21 113.30 +0.07 923,510 1,139,016 +13,857
Mar09 080923 113.95 114.02 113.78 113.78 +0.06 428 36 +0
Jun09 080923 114.22 114.22 114.22 114.22 +0.07      
Total Volume and Open Interest 923,938 1,139,052 +13,857
Euro-Bobl(EUREX)
Dec08 080923 108.24 108.68 108.22 108.49 +0.24 518,090 964,350 -32,812
Mar09 080923 108.79 108.79 108.79 108.79 +0.24      
Jun09 080923 109.00 109.00 109.00 109.00 +0.24      
Total Volume and Open Interest 518,090 964,350 -32,812
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080923 94.810 94.810 94.750 94.760 -0.055 827 18,064 -127
Mar09 080923 95.150 95.165 95.100 95.100 -0.045 12 5,247 +2
Total Volume and Open Interest 951 31,942 -130
Long Gilt(LIFFE)
Sep08 080923 108~08 108~21 108~08 108~12 +0~08 125 6,542 -10
Dec08 080923 110~08 110~20 110~05 110~09 +0~05 68,814 308,327 +817
Total Volume and Open Interest 68,939 314,869 +807
3-Mth Short Sterling(LIFFE)
Dec08 080923 94.05 94.05 93.82 93.95 -0.12 59,906 468,164 +2,220
Mar09 080923 94.62 94.64 94.56 94.60 -0.04 41,030 456,349 +5,933
Jun09 080923 94.80 94.86 94.78 94.83 +0.03 37,550 333,082 +45
Sep09 080923 94.86 94.96 94.85 94.93 +0.06 37,708 251,293 -8,390
Dec09 080923 94.71 94.79 94.68 94.78 +0.07 36,296 206,897 -5,071
Mar10 080923 94.75 94.88 94.75 94.86 +0.07 16,274 155,317 -2,924
Total Volume and Open Interest 239,130 2,048,291 -10,214
3-Mth Euribor(LIFFE)
Dec08 080923 94.815 94.815 94.705 94.760 -0.055 89,951 802,412 -7,250
Mar09 080923 95.135 95.175 95.080 95.100 -0.050 92,685 516,253 -6,293
Jun09 080923 95.265 95.315 95.245 95.260 -0.010 87,735 388,738 -12,218
Total Volume and Open Interest 611,686 3,132,020 -31,288
3-Mth Aus T-Bills(SFE)
Dec08 080923 93.08 93.13 93.05 93.10 +0.02 14,109 624,851 -8,412
Mar09 080923 93.26 93.32 93.23 93.29 +0.03 9,324 270,520 -1,530
Jun09 080923 93.33 93.40 93.30 93.38 +0.04 8,686 170,973 -519
Sep09 080923 93.35 93.44 93.32 93.42 +0.04 5,576 102,411 +123
Dec09 080923 93.37 93.47 93.34 93.44 +0.05 1,879 65,901 +155
Mar10 080923 93.35 93.47 93.35 93.45 +0.03 1,127 27,281 -612
Jun10 080923 93.37 93.46 93.35 93.45 +0.04 543 18,037 +31
Sep10 080923 93.35 93.46 93.35 93.44 +0.04 346 7,163 +4
Dec10 080923 93.41 93.41 93.41 93.41 +0.04 518 2,093 +106
Mar11 080923 93.38 93.38 93.38 93.38 +0.03 312 740 -124
Total Volume and Open Interest 42,420 1,290,641 -10,778
10-Year Aus T-Bonds(SFE)
Dec08 080923 94.20 94.27 94.16 94.26 +0.06 27,331 408,445 -7,436
Mar09 080923 94.26 94.26 94.26 94.26 +0.06      
Total Volume and Open Interest 27,331 408,445 -7,436
3-Year Aus T-Bonds(SFE)
Dec08 080923 94.46 94.53 94.40 94.51 +0.06 60,029 547,501 +19,577
Mar09 080923 94.51 94.51 94.51 94.51 +0.06      
Total Volume and Open Interest 60,029 547,501 +19,577
Gold(CMX)
Oct08 080923 902.2 910.0 880.3 885.9 -18.4 6,450 22,432 -1,359
Dec08 080923 906.0 915.2 885.0 891.2 -17.8 189,775 237,200 -3,691
Feb09 080923 914.6 918.5 890.0 896.1 -17.6 7,281 21,067 -957
Apr09 080923 915.2 915.8 898.2 900.4 -17.6 612 18,388 -168
Jun09 080923 923.7 923.9 902.0 904.7 -17.6 556 19,076 -122
Aug09 080923 909.1 909.1 909.1 909.1 -17.7 387 15,454 +141
Oct09 080923 913.4 913.4 913.4 913.4 -17.7 200 4,607 +100
Dec09 080923 921.9 931.8 915.7 918.0 -17.7 547 14,251 +210
Feb10 080923 922.8 922.8 922.8 922.8 -17.7 0 485 -4
Apr10 080923 927.6 927.6 927.6 927.6 -17.7 0 35 +0
Jun10 080923 932.4 932.4 932.4 932.4 -17.8 0 4,414 +4
Total Volume and Open Interest 206,034 378,070 -5,735
Silver(CMX)
Sep08 080923 1322.0 1329.0 1312.0 1312.0 -28.0 28 341 +23
Dec08 080923 1354.0 1375.0 1305.0 1317.0 -28.0 32,367 65,103 -2,648
Mar09 080923 1384.0 1384.0 1320.0 1327.4 -27.8 1,101 11,678 +419
May09 080923 1390.0 1390.0 1333.7 1333.7 -27.8 105 5,344 -55
Jul09 080923 1357.5 1360.0 1330.0 1340.0 -27.8 11 6,147 +0
Sep09 080923 1345.7 1345.7 1345.7 1345.7 -28.3 18 2,089 -1
Dec09 080923 1385.0 1385.0 1351.0 1354.8 -28.3 29 5,195 +62
Total Volume and Open Interest 33,893 104,420 -2,115
Platinum(NYMEX)
Oct08 080923 1255.8 1270.0 1204.0 1212.0 -23.8 2,927 8,172 -948
Jan09 080923 1264.0 1271.8 1209.8 1217.9 -26.9 1,356 6,498 +1,310
Apr09 080923 1263.0 1263.0 1226.8 1226.8 -26.9 0 74 +0
Total Volume and Open Interest 4,283 14,744 +362
Palladium(NYMEX)
Sep08 080923 246.65 248.20 246.50 246.85 -8.90 2 52 +0
Dec08 080923 260.00 260.00 247.05 250.75 -5.00 1,750 14,907 +174
Mar09 080923 261.00 261.00 252.25 252.25 -5.15 9 228 +1
Total Volume and Open Interest 1,761 15,187 +175
Copper(CMX)
Sep08 080923 325.60 325.60 314.75 316.70 -9.90 367 1,115 -413
Dec08 080923 326.75 329.20 312.60 315.20 -10.30 12,083 44,811 -708
Mar09 080923 325.50 325.50 313.80 315.50 -10.15 952 14,284 -168
May09 080923 321.25 321.25 315.30 315.30 -9.75 132 1,412 +15
Jul09 080923 316.75 316.75 314.20 314.90 -9.45 3 940 +0
Total Volume and Open Interest 14,504 74,125 -930
DJIA Index(CBOT)
Dec08 080923 11058 11145 10834 10854 -209 5,332 24,200 -762
Mar09 080923 10871 11078 10871 10871 -207 0 3 +0
Jun09 080923 10876 11083 10876 10876 -207      
Sep09 080923 10886 11090 10886 10886 -204      
Total Volume and Open Interest 5,332 24,203  
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080923 11063 11145 10831 10854 -209 211,362 84,784 -3,085
Mar09 080923 11070 11137 10865 10871 -207 20 110 +0
Jun09 080923 10876 10876 10876 10876 -207 0 2 +0
Total Volume and Open Interest 211,382 84,896 -3,085
S & P 500(CME)
Dec08 080923 1212.90 1222.50 1186.00 1187.00 -26.80 52,403 528,870 +1,227
Mar09 080923 1195.50 1226.10 1189.90 1189.90 -26.20 68 2,636 +3
Jun09 080923 1192.60 1227.90 1191.90 1192.60 -25.30 0 2,631 +0
Sep09 080923 1194.60 1229.70 1193.70 1194.60 -25.10 0 760 +7
Total Volume and Open Interest 52,471 534,897 +1,237
S & P 500 E-Mini(Globex)
Dec08 080923 1213.00 1222.75 1185.50 1187.00 -26.75 2,758,953 2,266,475 -64,672
Mar09 080923 1219.25 1225.00 1189.00 1190.00 -26.00 977 2,723 +206
Total Volume and Open Interest 2,759,932 2,274,163 -64,466
NASDAQ 100(CME)
Dec08 080923 1670.00 1701.00 1648.00 1650.50 -19.30 3,392 21,419 -89
Mar09 080923 1660.50 1663.30 1660.50 1660.50 -19.30 0 19 +0
Jun09 080923 1672.00 1674.80 1672.00 1672.00 -19.30 0 5 +0
Total Volume and Open Interest 3,392 21,443 -89
NASDAQ 100 E-Mini(Globex)
Dec08 080923 1669.50 1701.80 1647.80 1650.50 -19.30 393,824 290,762 -1,577
Mar09 080923 1694.00 1703.30 1660.50 1660.50 -19.30 10 8 +6
Total Volume and Open Interest 393,834 290,770 -1,571
S & P Midcap 400(CME)
Dec08 080923 768.00 775.00 755.00 758.60 -10.90 142 4,336 +92
Mar09 080923 765.90 766.80 765.90 765.90 -10.90      
Jun09 080923 770.90 771.80 770.90 770.90 -10.90      
Total Volume and Open Interest 142 4,336 +92
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 080923 11730 11960 11700 11730 -135 17,353 58,130 -3,224
Mar09 080923 11730 11765 11730 11730 -135 0 1 +0
Total Volume and Open Interest 17,353 58,131 -3,224
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 080923 4199.0 4223.5 4125.0 4152.5 -84.0 134,907 487,584 -221
Nov08 080923 4202.5 4207.5 4141.5 4155.0 -85.5 60 182 -46
Dec08 080923 4221.0 4234.5 4140.5 4161.5 -84.0 557 32,623 -1,122
Total Volume and Open Interest 135,524 520,795 -1,389
Hang Seng Index(HKFE)
Sep08 080923 19217 19339 18843 19032 -606 121,054 103,828 -5,273
Oct08 080923 19269 19372 18880 19053 -595 3,353 5,570 +688
Total Volume and Open Interest 124,628 111,423 -4,614
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080923 6122.0 6179.0 6055.0 6129.5 -33.0 206,328 162,414 -3,973
Mar09 080923 6186.0 6242.0 6124.0 6197.5 -34.5 970 8,476 -19
Total Volume and Open Interest 207,298 170,890 -3,992
FT-SE 100(EURONEXT)
Dec08 080923 5245.00 5264.50 5091.50 5189.00 -89.50 145,912 506,224 +5,279
Mar09 080923 5241.50 5241.50 5143.50 5194.00 -92.50 38 4,347 +0
Jun09 080923 5210.00 5210.00 5210.00 5210.00 -89.50 0 25 +0
Total Volume and Open Interest 145,950 510,596 +5,279
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080923 5020.0 5051.0 4912.0 5010.0 -21.0 40,493 268,971 -7,407
Mar09 080923 5010.0 5010.0 4943.0 5002.0 -19.0 140 1,288 +40
Total Volume and Open Interest 40,918 272,156 -7,392
GSCI(CME)
Oct08 080923 663.50 672.00 649.00 662.00 -11.50 1,158 15,428 +579
Nov08 080923 661.00 672.00 650.00 661.00 -14.00      
Dec08 080923 664.50 676.00 655.00 664.50 -13.50      
Total Volume and Open Interest 1,158 15,428 +579
Reuters CCI(ICE)
Nov08 080923 492.70 492.70 489.00 490.00 -6.70 32 987 -3
Jan09 080923 497.00 497.00 497.00 497.00 -6.00 0 403 +0
Feb09 080923 496.00 496.00 496.00 496.00 -6.00 0 8 +0
Total Volume and Open Interest 3 6 +3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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