Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080924 1192.00 1208.00 1178.25 1187.00 unch 90,004 205,995 -2,608
Jan09 080924 1207.25 1224.50 1194.75 1203.75 unch 15,553 55,231 +1,962
Mar09 080924 1220.00 1238.00 1209.00 1217.50 -0.75 3,687 21,598 -290
May09 080924 1235.00 1249.00 1220.25 1229.50 -0.75 3,174 13,861 +637
Jul09 080924 1237.00 1256.00 1232.00 1239.50 -1.50 3,340 17,424 +818
Aug09 080924 1238.50 1238.50 1238.00 1238.50 +0.50 72 995 +0
Sep09 080924 1236.50 1238.50 1224.00 1227.00 +3.00 37 394 -18
Nov09 080924 1200.00 1214.75 1192.50 1204.00 +8.00 5,711 32,895 +1,060
Jan10 080924 1213.00 1213.00 1205.00 1213.00 +8.00 10 24 -6
Mar10 080924 1216.00 1216.00 1208.00 1216.00 +8.00 0 4 +0
May10 080924 1216.00 1216.00 1208.00 1216.00 +8.00      
Jul10 080924 1220.00 1220.00 1211.00 1220.00 +9.00 0 11 +0
Total Volume and Open Interest 121,602 354,681 +1,557
Soybean Meal(CBOT)
Oct08 080924 326.40 331.00 322.90 327.60 +2.30 8,125 24,277 -2,150
Dec08 080924 331.20 336.20 327.80 332.50 +2.50 23,473 75,756 -412
Jan09 080924 337.00 338.20 330.80 335.20 +2.50 762 11,637 +197
Mar09 080924 337.70 343.50 335.60 340.10 +2.40 1,201 15,265 +443
May09 080924 345.50 345.50 339.00 343.70 +2.70 473 9,079 +70
Jul09 080924 343.50 350.00 342.00 346.70 +2.40 293 9,450 +14
Aug09 080924 347.60 349.00 342.50 346.20 +2.90 55 2,731 +7
Sep09 080924 343.40 345.90 339.00 341.70 +5.40 37 1,982 +1
Oct09 080924 334.00 334.00 328.00 334.00 +6.00 46 1,243 -10
Dec09 080924 325.20 333.50 325.10 333.50 +6.50 100 6,836 -39
Total Volume and Open Interest 34,565 158,339 -1,879
Soybean Oil(CBOT)
Oct08 080924 47.95 48.55 47.49 47.70 -0.04 8,655 19,997 -3,750
Dec08 080924 48.55 49.06 47.95 48.20 -0.03 46,115 132,130 +1,436
Jan09 080924 49.05 49.50 48.51 48.69 -0.02 5,340 22,517 +742
Mar09 080924 49.83 50.08 49.05 49.23 -0.04 2,909 21,146 -214
May09 080924 50.40 50.45 49.49 49.69 -0.02 762 12,820 +179
Jul09 080924 50.57 50.70 49.81 50.05 -0.01 460 17,418 +75
Aug09 080924 50.20 50.25 50.15 50.25 unch 66 2,515 +5
Sep09 080924 50.93 50.98 50.25 50.35 -0.02 72 2,191 +11
Oct09 080924 50.30 50.30 50.30 50.30 unch 21 2,160 +5
Dec09 080924 50.57 51.02 50.15 50.35 -0.03 272 15,502 +92
Total Volume and Open Interest 64,672 252,490 -1,419
Canola(WCE)
Nov08 080924 483.6 488.3 475.1 482.0 +5.1 6,977 44,643 -1,760
Jan09 080924 499.1 499.1 486.0 492.8 +4.9 2,063 34,963 +1,265
Mar09 080924 505.0 506.2 496.9 502.8 +4.8 277 3,710 +13
May09 080924 515.0 515.0 510.1 512.7 +4.9 253 2,718 +148
Jul09 080924 521.6 521.6 519.3 521.0 +5.1 151 2,763 +109
Total Volume and Open Interest 9,850 93,065 -193
Corn(CBOT)
Dec08 080924 561.00 574.00 555.00 563.00 +2.75 109,990 546,483 -4,072
Mar09 080924 578.50 591.75 572.75 580.50 +2.50 28,775 191,037 +703
May09 080924 589.00 601.00 585.50 592.25 +3.00 2,769 42,219 -237
Jul09 080924 600.00 610.00 595.00 601.00 +2.75 9,317 92,314 -276
Sep09 080924 600.00 610.50 596.00 602.75 +3.00 634 18,401 +111
Dec09 080924 599.00 610.50 595.00 602.75 +4.00 11,484 110,521 +483
Mar10 080924 613.50 613.50 607.50 611.25 +3.75 88 6,033 +33
May10 080924 616.75 616.75 613.00 616.75 +3.75 4 278 +0
Jul10 080924 621.75 621.75 617.50 621.75 +4.25 7 1,817 -7
Total Volume and Open Interest 163,179 1,037,465 -3,256
Wheat(CBOT)
Dec08 080924 750.25 760.00 723.25 730.25 -20.25 35,875 176,340 -293
Mar09 080924 770.00 779.75 744.00 750.75 -19.50 7,439 48,216 -678
May09 080924 789.00 789.00 758.25 765.00 -18.50 889 5,904 -143
Jul09 080924 797.75 803.50 768.25 776.25 -19.75 1,963 38,495 +295
Sep09 080924 807.25 817.75 789.50 792.25 -20.25 100 1,825 +61
Dec09 080924 834.25 842.25 804.00 813.25 -21.75 1,831 14,628 -18
Total Volume and Open Interest 48,279 291,851 -786
Wheat(KCBT)
Dec08 080924 783.50 791.00 753.75 759.00 -22.50 9,467 55,253 +421
Mar09 080924 802.00 811.00 774.50 778.25 -23.75 1,961 14,805 -160
May09 080924 818.50 819.50 787.00 790.50 -24.25 475 3,647 +148
Jul09 080924 820.00 826.00 784.75 790.00 -25.50 636 13,970 +158
Sep09 080924 828.00 828.75 793.75 797.00 -25.50 29 1,424 +3
Dec09 080924 845.25 848.00 810.00 814.00 -27.50 59 1,735 +8
Total Volume and Open Interest 12,629 92,404 +580
Wheat(MGE)
Dec08 080924 810.50 815.00 790.25 796.50 -14.75 2,965 20,041 -399
Mar09 080924 828.00 832.00 807.00 812.00 -16.00 1,202 10,463 +12
May09 080924 836.00 840.00 814.25 820.00 -15.00 202 3,621 +79
Jul09 080924 843.00 845.00 819.75 824.00 -16.00 37 1,008 +9
Sep09 080924 843.50 850.00 820.75 827.00 -17.00 89 2,020 +30
Total Volume and Open Interest 4,536 39,146 -259
Oats(CBOT)
Dec08 080924 344.75 349.50 334.00 334.00 -9.00 494 9,581 +15
Mar09 080924 362.50 365.50 351.50 351.50 -8.50 102 2,533 +35
May09 080924 375.00 375.00 363.50 363.50 -8.50 21 1,397 +11
Jul09 080924 385.00 385.00 375.00 375.00 -8.50 2 366 +2
Total Volume and Open Interest 619 14,777 +63
Rough Rice(CBOT)
Nov08 080924 20.00 20.44 19.54 19.79 -0.25 835 7,301 -229
Jan09 080924 20.31 20.75 19.86 20.11 -0.24 203 1,265 +28
Mar09 080924 20.56 21.00 20.35 20.42 -0.23 46 532 -33
May09 080924 20.73 20.94 20.73 20.73 -0.22 8 341 +0
Total Volume and Open Interest 1,106 9,597 -232
Live Cattle(CME)
Oct08 080924 102.300 102.385 101.800 102.180 -0.020 9,818 49,332 -2,527
Dec08 080924 103.580 104.385 103.580 104.200 +0.750 13,081 119,071 +1,259
Feb09 080924 103.930 104.550 103.900 104.330 +0.650 5,070 51,005 +57
Apr09 080924 104.300 105.250 104.285 105.150 +0.920 1,248 21,928 -473
Jun09 080924 100.050 101.900 100.050 101.900 +1.400 230 10,709 +8
Aug09 080924 102.350 102.900 102.300 102.900 +0.700 77 2,243 +37
Total Volume and Open Interest 29,604 255,999 -1,601
Feeder Cattle(CME)
Sep08 080924 107.400 107.750 107.400 107.700 +0.100 169 1,630 -86
Oct08 080924 106.750 107.900 106.300 107.600 +1.000 771 7,423 -149
Nov08 080924 106.050 107.785 105.550 107.450 +1.500 859 10,798 +263
Jan09 080924 105.850 107.200 105.200 107.080 +1.230 246 5,178 +69
Mar09 080924 106.600 107.450 106.500 107.450 +0.950 31 760 +0
Apr09 080924 107.000 107.900 106.900 107.900 +0.950 9 423 -17
May09 080924 107.930 108.400 107.750 108.385 +0.535 29 539 +11
Total Volume and Open Interest 2,123 26,791 +95
Lean Hogs(CME)
Oct08 080924 68.700 69.150 68.550 68.950 +0.500 9,015 21,548 -1,555
Dec08 080924 66.350 66.750 65.950 66.225 -0.075 10,443 93,174 +1,297
Feb09 080924 71.885 72.650 71.700 72.285 +0.400 2,385 33,085 +30
Apr09 080924 76.885 77.300 76.500 77.135 +0.135 1,585 25,012 -56
May09 080924 84.100 84.400 83.550 84.400 +0.100 3 1,037 +2
Jun09 080924 86.000 87.000 86.000 86.800 -0.350 346 16,527 -32
Jul09 080924 85.535 85.900 85.400 85.900 unch 26 1,536 -1
Aug09 080924 82.800 83.730 82.800 83.000 +0.150 18 1,307 +11
Total Volume and Open Interest 23,822 193,702 -303
Class III Milk(CME)
Sep08 080924 16.32 16.37 16.32 16.32 -0.02 109 5,304 -4
Oct08 080924 17.55 17.55 17.33 17.38 -0.08 164 4,464 -10
Nov08 080924 16.65 16.70 16.45 16.51 -0.19 368 4,398 +18
Dec08 080924 16.60 16.75 16.38 16.45 -0.21 182 4,629 +22
Jan09 080924 16.40 16.40 16.17 16.27 -0.10 193 2,473 +1
Total Volume and Open Interest 1,866 36,775 +78
Cocoa(ICE)
Dec08 080924 2721 2785 2720 2757 +55 4,659 66,973 +810
Mar09 080924 2749 2798 2736 2771 +56 1,249 29,508 +553
May09 080924 2736 2795 2736 2768 +54 108 10,335 +51
Jul09 080924 2744 2768 2744 2768 +55 16 4,980 -2
Sep09 080924 2775 2775 2775 2775 +55 31 2,956 -18
Dec09 080924 2746 2778 2746 2778 +56 53 6,875 +15
Mar10 080924 2782 2782 2782 2782 +55 0 2,553 +0
Total Volume and Open Interest 6,116 126,000 +1,409
Coffee "C"(ICE)
Dec08 080924 135.50 137.00 134.65 135.65 +0.75 7,640 87,626 -220
Mar09 080924 139.40 140.80 138.60 139.60 +0.75 1,890 20,318 -224
May09 080924 143.10 143.15 141.40 142.15 +0.75 381 8,092 -42
Jul09 080924 145.00 145.00 144.40 144.55 +0.75 301 2,566 -300
Sep09 080924 147.55 148.05 146.65 146.90 +0.75 332 1,679 +39
Dec09 080924 150.20 150.45 150.15 150.15 +0.75 60 2,314 -35
Total Volume and Open Interest 10,702 123,753 -801
Orange Juice(ICE)
Nov08 080924 93.00 93.00 92.25 92.60 -0.15 438 18,844 +102
Jan09 080924 96.45 96.70 96.00 96.35 -0.10 99 3,935 +2
Mar09 080924 100.00 100.50 99.85 99.95 -0.10 86 4,985 +68
May09 080924 103.75 103.90 103.50 103.60 -0.15 2 1,381 -2
Jul09 080924 106.00 106.00 105.85 106.00 -0.15 0 281 +0
Sep09 080924 109.50 109.50 109.50 109.50 -0.15 0 8 +0
Total Volume and Open Interest 625 29,440 +170
Sugar #11(ICE)
Oct08 080924 12.00 12.28 11.97 12.14 +0.31 11,249 61,586 -17,333
Mar09 080924 14.10 14.26 13.89 14.10 +0.16 45,179 336,038 +1,303
May09 080924 14.40 14.51 14.21 14.38 +0.10 11,370 96,085 +464
Jul09 080924 14.55 14.60 14.30 14.45 +0.10 3,838 94,424 -89
Oct09 080924 14.84 14.87 14.64 14.77 +0.12 2,442 65,386 -63
Total Volume and Open Interest 78,302 735,931 -15,424
London Cocoa(LCE)
Dec08 080924 1506 1540 1501 1529 +27 3,937 85,288 -86
Mar09 080924 1531 1565 1523 1553 +30 1,497 56,445 +355
May09 080924 1540 1561 1538 1551 +29 119 23,718 -9
Jul09 080924 1552 1563 1552 1556 +26 47 7,388 -27
Sep09 080924 1534 1567 1534 1558 +23 4 6,752 +2
Dec09 080924 1553 1565 1553 1564 +24 0 2,256 +0
Mar10 080924 1570 1570 1570 1570 +24 0 257 +0
Total Volume and Open Interest 9,116 190,399 +0
London Sugar(LCE)
Dec08 080924 388.10 394.60 388.10 393.50 +4.50 2,118 22,578 -393
Mar09 080924 398.40 404.50 397.90 403.10 +4.20 1,235 21,176 +711
May09 080924 404.40 407.40 404.40 405.90 +3.80 123 6,081 +103
Aug09 080924 408.50 408.50 408.50 408.50 +3.20 53 5,344 +25
Oct09 080924 414.50 414.50 414.50 414.50 +3.20 15 3,021 +10
Total Volume and Open Interest 3,544 59,066 +456
Cotton(ICE)
Oct08 080924 58.68 58.82 58.00 58.82 -0.52 461 2,210 -335
Dec08 080924 62.30 62.97 60.48 61.35 -0.95 10,677 134,868 +344
Mar09 080924 66.98 67.43 65.04 65.88 -0.85 1,594 39,149 -277
May09 080924 69.15 69.15 66.94 67.83 -0.88 282 6,667 -42
Jul09 080924 70.99 70.99 68.93 69.78 -0.87 301 11,355 +112
Oct09 080924 71.98 71.98 71.98 71.98 -0.67 0 114 +0
Total Volume and Open Interest 13,731 206,277 -58
Lumber(CME)
Nov08 080924 217.7 217.7 210.7 210.7 -8.0 425 8,277 -120
Jan09 080924 238.0 238.9 232.2 233.0 -6.9 231 2,714 +27
Mar09 080924 248.3 248.5 243.8 246.7 -4.8 62 777 +0
May09 080924 255.0 255.3 252.4 255.0 -7.4 3 130 +0
Total Volume and Open Interest 726 11,933 -92
Crude Oil(NYM)
Nov08 080924 106.93 109.50 104.80 105.73 -0.88 316,025 293,090 +2,608
Dec08 080924 105.90 108.44 104.03 105.02 -0.45 172,731 186,336 -1,739
Jan09 080924 105.75 108.10 104.04 104.91 -0.19 53,953 51,949 -2,371
Feb09 080924 105.63 108.00 104.11 104.95 -0.11 16,537 23,002 +1,013
Mar09 080924 105.87 108.15 104.54 105.01 -0.12 8,827 28,264 +695
Apr09 080924 106.42 106.70 105.12 105.12 -0.13 3,385 18,947 -37
May09 080924 107.56 107.56 105.00 105.25 -0.15 2,255 16,205 +58
Jun09 080924 108.35 108.35 104.42 105.39 -0.16 9,494 61,508 +1,750
Jul09 080924 105.18 105.52 105.18 105.52 -0.16 1,537 18,686 +332
Aug09 080924 105.65 105.65 105.65 105.65 -0.14 402 10,371 +188
Sep09 080924 107.00 107.00 105.77 105.77 -0.13 1,760 14,009 +1,340
Oct09 080924 105.91 105.91 105.91 105.91 -0.11 894 8,112 +626
Nov09 080924 106.03 106.03 106.03 106.03 -0.09 489 5,089 -44
Dec09 080924 106.66 109.16 105.36 106.15 -0.07 16,278 107,449 +1,463
Jan10 080924 106.27 106.27 106.27 106.27 -0.06 93 11,424 -3
Feb10 080924 106.39 106.39 106.39 106.39 -0.05 115 4,535 +55
Total Volume and Open Interest 614,082 1,112,832 +4,838
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 080924 106.975 109.700 104.600 105.725 -0.875 20,614 5,009 -350
Dec08 080924 105.950 108.575 103.875 105.025 -0.450 1,302 2,716 +87
Jan09 080924 107.000 107.800 104.900 104.900 -0.200 18 386 +6
Feb09 080924 107.150 107.150 104.950 104.950 -0.100 0 3 +0
Mar09 080924 105.000 105.000 105.000 105.000 -0.125 0 8 +0
Apr09 080924 105.125 105.125 105.125 105.125 -0.125      
May09 080924 105.250 105.250 105.250 105.250 -0.150      
Jun09 080924 105.400 105.400 105.400 105.400 -0.150 0 1 +0
Total Volume and Open Interest 21,934 8,209 -257
Heating Oil(NYM)
Oct08 080924 301.57 309.55 297.71 301.33 +1.70 22,342 21,049 -3,493
Nov08 080924 303.22 311.08 299.20 302.70 +1.38 33,949 51,300 +2,119
Dec08 080924 306.10 312.07 300.88 304.15 +1.38 12,523 26,270 +919
Jan09 080924 310.14 313.98 303.22 306.05 +1.23 6,931 22,907 +758
Feb09 080924 308.00 312.50 305.34 307.10 +1.03 2,063 8,776 +251
Mar09 080924 310.20 310.50 304.62 306.45 +0.93 1,350 9,556 +225
Apr09 080924 309.50 309.50 302.58 304.40 +0.88 1,230 5,236 -87
May09 080924 307.90 307.90 301.37 302.20 +0.78 2,161 4,291 +416
Jun09 080924 304.00 306.34 298.85 300.80 +0.73 3,742 23,398 +478
Jul09 080924 301.05 301.50 301.05 301.10 +0.68 516 3,058 -45
Aug09 080924 307.30 307.30 301.10 302.25 +0.63 143 2,011 +68
Sep09 080924 303.00 304.57 303.00 304.05 +0.53 26 2,113 -3
Total Volume and Open Interest 87,650 213,925 +1,796
Gasoline(NYMEX)
Oct08 080924 261.00 268.00 255.70 259.47 -0.03 28,846 33,765 -3,247
Nov08 080924 259.00 266.10 253.81 257.06 -1.41 40,788 69,092 +4,647
Dec08 080924 258.00 264.46 252.84 255.71 -2.16 14,899 29,844 -746
Jan09 080924 259.99 264.50 253.89 256.61 -2.26 6,188 18,117 +826
Feb09 080924 265.00 265.00 257.42 258.36 -2.31 1,564 7,951 +225
Mar09 080924 268.00 268.00 258.34 260.86 -2.36 792 5,149 -125
Apr09 080924 281.27 281.28 276.30 276.61 -2.36 713 9,360 -152
May09 080924 283.07 283.07 276.05 277.46 -2.36 258 4,739 +106
Jun09 080924 276.71 277.46 276.71 277.46 -2.36 52 5,723 +26
Jul09 080924 276.71 276.71 276.71 276.71 -2.36 87 1,056 +15
Total Volume and Open Interest 94,480 201,134 +1,456
e-miNY RBOB Gasoline(NYM)
Oct08 080924 259.47 259.47 259.47 259.47 -0.03      
Nov08 080924 257.06 257.06 257.06 257.06 -1.41      
Dec08 080924 255.71 255.71 255.71 255.71 -2.16      
Jan09 080924 256.61 256.61 256.61 256.61 -2.26      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080924 8.015 8.160 7.605 7.679 -0.252 93,483 39,365 -13,290
Nov08 080924 8.247 8.356 7.831 7.908 -0.236 45,061 123,732 +4,047
Dec08 080924 8.569 8.656 8.182 8.256 -0.220 19,322 66,642 +6,337
Jan09 080924 8.771 8.841 8.410 8.469 -0.204 13,972 88,068 -140
Feb09 080924 8.870 8.870 8.448 8.494 -0.191 5,399 32,817 +1,243
Mar09 080924 8.650 8.724 8.315 8.369 -0.176 8,706 74,415 +2,855
Apr09 080924 8.440 8.440 8.104 8.159 -0.131 23,345 68,813 +12,879
May09 080924 8.412 8.420 8.154 8.197 -0.121 1,981 46,874 -974
Jun09 080924 8.321 8.407 8.272 8.299 -0.113 1,014 19,171 +13
Jul09 080924 8.570 8.570 8.380 8.411 -0.107 1,311 19,440 +744
Aug09 080924 8.470 8.570 8.460 8.491 -0.107 387 19,313 -97
Sep09 080924 8.650 8.650 8.490 8.524 -0.108 141 16,472 +13
Oct09 080924 8.800 8.800 8.570 8.604 -0.108 1,719 30,181 -850
Nov09 080924 9.080 9.080 8.862 8.894 -0.103 145 16,539 +55
Dec09 080924 9.420 9.420 9.230 9.259 -0.098 105 26,011 -7
Jan10 080924 9.620 9.620 9.450 9.484 -0.098 318 17,193 +0
Total Volume and Open Interest 217,102 910,379 +12,866
Brent Crude Oil(ICE)
Nov08 080924 103.48 105.94 101.63 102.45 -0.63 140,054 83,492 -7,559
Dec08 080924 104.00 106.69 102.46 103.30 -0.47 85,218 115,219 -1,882
Jan09 080924 104.55 107.33 103.54 104.02 -0.37 26,132 50,071 +3,900
Feb09 080924 106.64 107.90 104.43 104.60 -0.34 12,759 26,151 +1,867
Mar09 080924 107.17 108.44 104.40 105.13 -0.36 8,325 19,818 -240
Apr09 080924 107.64 108.89 104.82 105.59 -0.38 4,890 19,091 +170
May09 080924 108.00 109.23 105.15 105.94 -0.41 3,666 16,140 +123
Jun09 080924 108.25 109.49 105.40 106.20 -0.43 5,329 31,652 -1,223
Jul09 080924 108.50 109.55 106.29 106.48 -0.44 648 9,122 -250
Aug09 080924 106.71 106.71 106.71 106.71 -0.46 405 5,757 +166
Sep09 080924 106.87 106.87 106.87 106.87 -0.48 60 6,109 +37
Oct09 080924 107.01 107.01 107.01 107.01 -0.49 166 4,312 -4
Nov09 080924 107.15 107.15 107.15 107.15 -0.50 266 6,988 +356
Dec09 080924 109.22 110.55 106.74 107.28 -0.47 7,824 55,214 +1,050
Total Volume and Open Interest 299,326 521,197 -4,173
Gas Oil(ICE)
Oct08 080924 971.25 1002.75 966.50 986.25 +17.00 34,617 59,144 -755
Nov08 080924 965.00 994.50 959.75 979.25 +15.25 24,395 58,048 +4,004
Dec08 080924 967.50 991.25 957.75 977.50 +13.75 14,919 45,897 -1,322
Jan09 080924 972.50 993.00 965.25 980.75 +13.25 9,043 35,091 -989
Feb09 080924 976.00 989.75 969.50 983.75 +12.50 4,312 15,819 +714
Mar09 080924 978.50 996.50 967.50 986.00 +11.75 2,650 12,051 +124
Apr09 080924 979.50 992.75 968.75 987.00 +11.50 795 9,951 +363
May09 080924 980.50 993.25 969.50 987.75 +11.00 534 11,551 +277
Jun09 080924 981.00 1000.00 970.50 988.50 +10.75 1,926 27,846 +645
Jul09 080924 995.25 995.25 995.25 995.25 +11.00 181 4,467 +40
Total Volume and Open Interest 139,446 341,210 +2,122
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080924 2.230 2.320 2.230 2.265 +0.030 12 216 +2
Nov08 080924 2.230 2.270 2.220 2.268 +0.028 3 354 +2
Dec08 080924 2.239 2.275 2.239 2.269 +0.024 11 247 +5
Jan09 080924 2.260 2.290 2.260 2.272 +0.013 4 229 +0
Feb09 080924 2.269 2.269 2.269 2.269 +0.029 0 156 +0
Mar09 080924 2.270 2.270 2.270 2.270 +0.011 1 172 +0
Apr09 080924 2.270 2.270 2.270 2.270 +0.020 0 185 +0
Total Volume and Open Interest 35 2,566 +13
WTI Crude Oil(ICE)
Nov08 080924 106.88 109.80 104.78 105.73 -0.88 115,486 88,923 -4,849
Dec08 080924 105.84 108.67 104.00 105.02 -0.45 74,403 96,803 -7,853
Jan09 080924 105.48 107.96 104.00 104.91 -0.19 21,498 21,873 -1,895
Feb09 080924 106.02 107.74 104.06 104.95 -0.11 6,067 17,115 +4,116
Mar09 080924 107.00 107.81 104.80 105.01 -0.12 4,419 9,887 +1,023
Apr09 080924 107.30 107.30 105.12 105.12 -0.13 1,671 8,041 -294
May09 080924 107.43 107.43 105.25 105.25 -0.15 1,164 5,774 -435
Jun09 080924 107.42 107.89 105.17 105.39 -0.16 6,992 27,626 -1,438
Jul09 080924 105.52 105.52 105.52 105.52 -0.16 174 2,492 +22
Aug09 080924 105.65 105.65 105.65 105.65 -0.14 21 1,883 -2
Sep09 080924 105.77 105.77 105.77 105.77 -0.13 28 5,575 +1
Oct09 080924 105.91 105.91 105.91 105.91 -0.11 0 1,416 +0
Nov09 080924 106.03 106.03 106.03 106.03 -0.09 0 4,465 +0
Dec09 080924 106.58 109.00 105.91 106.15 -0.07 7,504 75,042 -148
Jan10 080924 106.27 106.27 106.27 106.27 -0.06 0 5,122 +0
Feb10 080924 106.39 106.39 106.39 106.39 -0.05 0 2,318 +0
Total Volume and Open Interest 243,016 483,320 -11,590
US Dollar Index(ICE)
Dec08 080924 76.735 77.265 76.545 76.880 +0.230 8,356 47,484 -35
Mar09 080924 77.000 77.345 77.000 77.115 +0.225 67 2,143 +54
Jun09 080924 77.445 77.445 77.445 77.445 +0.225 42 75 +42
Total Volume and Open Interest 8,465 49,702 +61
Australian Dollar(CME)
Dec08 080924 82.95 83.71 82.56 83.14 -0.09 40,558 54,283 +204
Mar09 080924 82.49 82.98 82.10 82.49 -0.03 0 763 -1
Jun09 080924 81.79 82.14 81.79 81.79 -0.02 0 9 +0
Total Volume and Open Interest 40,558 55,071 +203
British Pound(CME)
Dec08 080924 184.76 185.47 184.09 184.67 -0.67 62,520 96,527 +644
Mar09 080924 183.75 184.26 183.37 183.75 -0.51 63 1,184 +22
Jun09 080924 183.30 183.30 182.35 182.81 -0.42 4 1,008 +0
Total Volume and Open Interest 62,587 98,723 +666
Canadian Dollar(CME)
Dec08 080924 96.46 97.05 96.34 96.70 unch 36,599 84,181 -3,930
Mar09 080924 96.64 96.95 96.17 96.68 +0.02 36 2,343 -5
Jun09 080924 96.67 96.84 96.41 96.65 +0.02 2 1,889 +2
Sep09 080924 96.62 96.86 96.39 96.62 +0.04 60 2,901 -435
Total Volume and Open Interest 36,709 91,605 -4,363
Japanese Yen(CME)
Dec08 080924 95.37 95.74 94.78 95.24 -0.43 79,986 137,094 +1,135
Mar09 080924 95.85 96.31 95.48 95.99 -0.32 258 1,168 +230
Jun09 080924 96.61 96.88 96.28 96.61 -0.27 0 3,404 +0
Total Volume and Open Interest 80,244 141,672 +1,365
Swiss Franc(CME)
Dec08 080924 92.52 92.93 91.96 92.19 -0.64 45,044 41,644 +144
Mar09 080924 92.49 93.10 92.39 92.44 -0.55 7 352 +1
Jun09 080924 92.62 93.12 92.54 92.62 -0.50 4 294 +4
Total Volume and Open Interest 45,055 42,296 +149
EuroFX(CME)
Dec08 080924 146.57 147.39 146.09 146.55 -0.47 209,570 146,271 -6,753
Mar09 080924 145.98 146.89 145.72 146.15 -0.34 203 3,939 +36
Jun09 080924 145.40 146.08 145.40 145.69 -0.27 2 322 -1
Total Volume and Open Interest 209,775 150,768 -6,808
Mexican Peso(CME)
Oct08 080924 921.0 928.5 921.0 921.0 -7.5      
Nov08 080924 917.0 924.5 917.0 917.0 -7.5      
Total Volume and Open Interest 20,007 48,558 +234
Brazilian Real(CME)
Oct08 080924 537.70 545.00 537.70 537.70 -7.30 0 2 +0
Nov08 080924 534.20 541.40 534.20 534.20 -7.20      
Dec08 080924 531.10 538.30 531.10 531.10 -7.20 27 3,692 +6
Jan09 080924 527.50 534.70 527.50 527.50 -7.20      
Total Volume and Open Interest 27 4,241 +6
30-Year T-Bonds(CBOT)
Dec08 080924 117~040 118~030 116~240 117~120 +0~100 278,127 813,819 -12,605
Mar09 080924 117~030 117~040 116~120 116~130 +0~090 7 1,593 -240
Jun09 080924 115~060 116~100 115~000 115~090 +0~090 0 19 +0
Total Volume and Open Interest 278,134 815,434 -12,845
10-Year T-Notes(CBOT)
Dec08 080924 114~275 115~210 114~185 115~075 +0~120 909,342 1,588,778 -25,034
Mar09 080924 113~245 114~015 113~215 114~015 +0~120 10 59 -240
Jun09 080924 113~015 113~015 112~215 113~015 +0~120      
Total Volume and Open Interest 909,352 1,588,837 -25,274
5-Year T-Notes(CBOT)
Sep08 080924 113~056 113~056 113~056 113~056 +0~076 3,712 0 +0
Dec08 080924 112~020 112~046 112~016 112~046 +0~058 609,910 0 +0
Mar09 080924 111~087 111~087 111~037 111~087 +0~050      
Total Volume and Open Interest 644,738 1,416,314 -6,086
2 Year T-Notes(CBOT)
Sep08 080924 106~111 107~018 106~106 107~017 +0~039 931 5,352 +0
Dec08 080924 106~069 106~115 106~060 106~107 +0~036 328,805 688,882 +7,901
Mar09 080924 106~107 106~107 106~071 106~107 +0~036      
Total Volume and Open Interest 329,736 694,234 +7,901
Eurodollars(CME)
Dec08 080924 96.585 96.605 96.235 96.300 -0.310 314,928 1,668,689 -4,214
Mar09 080924 96.910 96.915 96.670 96.705 -0.210 264,989 1,318,739 -39,337
Jun09 080924 96.855 96.900 96.675 96.695 -0.155 249,139 1,008,966 -10,295
Sep09 080924 96.775 96.855 96.635 96.670 -0.105 211,708 913,498 -10,785
Dec09 080924 96.495 96.585 96.360 96.400 -0.080 228,525 750,618 +2,269
Mar10 080924 96.300 96.410 96.190 96.230 -0.065 174,511 491,700 -5,413
Jun10 080924 96.045 96.155 95.950 95.990 -0.050 112,950 294,849 -759
Sep10 080924 95.790 95.915 95.700 95.785 -0.005 90,650 230,572 +2,219
Dec10 080924 95.500 95.675 95.495 95.610 +0.050 37,438 202,325 -4,983
Mar11 080924 95.460 95.600 95.425 95.560 +0.075 32,041 174,907 +460
Jun11 080924 95.375 95.510 95.360 95.490 +0.090 24,208 161,373 +1,550
Sep11 080924 95.370 95.475 95.370 95.460 +0.095 21,786 142,202 +1
Dec11 080924 95.250 95.425 95.250 95.410 +0.095 11,080 115,443 -141
Mar12 080924 95.395 95.455 95.365 95.430 +0.095 12,883 116,970 +571
Jun12 080924 95.300 95.405 95.300 95.385 +0.100 7,654 75,304 -110
Sep12 080924 95.305 95.390 95.300 95.370 +0.100 13,819 60,766 +652
Dec12 080924 95.280 95.315 95.215 95.300 +0.105 8,371 66,003 +2,031
Mar13 080924 95.220 95.305 95.215 95.285 +0.105 7,843 49,118 +1,822
Total Volume and Open Interest 1,867,657 8,143,085 -61,312
30 Day Federal Funds(CBOT)
Sep08 080924 98.065 98.100 98.060 98.098 +0.033 6,747 70,410 -2,158
Oct08 080924 98.110 98.165 98.100 98.145 +0.045 21,079 115,024 -1,104
Nov08 080924 98.140 98.215 98.140 98.200 +0.055 31,485 140,345 +1,930
Dec08 080924 98.170 98.255 98.170 98.235 +0.060 20,723 96,918 +566
Jan09 080924 98.170 98.245 98.165 98.225 +0.060 21,546 54,842 -203
Feb09 080924 98.150 98.250 98.140 98.225 +0.070 18,334 59,676 -245
Total Volume and Open Interest 127,877 587,943 +1,817
30 Day Fed Funds(e-CBOT)
Sep08 080924 98.065 98.100 98.060 98.098 +0.033 6,648 70,410 -2,158
Oct08 080924 98.110 98.165 98.105 98.145 +0.045 20,980 115,024 -1,104
Nov08 080924 98.140 98.215 98.140 98.200 +0.055 31,361 140,345 +1,930
Dec08 080924 98.170 98.255 98.170 98.235 +0.060 20,623 96,918 +566
Jan09 080924 98.170 98.245 98.170 98.225 +0.060 21,539 54,842 -203
Feb09 080924 98.150 98.250 98.140 98.225 +0.070 18,334 59,676 -245
Total Volume and Open Interest 127,388 583,055 -405
3-Mth Euro-Yen(CME)
Dec08 080924 99.145 99.145 99.135 99.135 -0.010 1 3,167 -375
Mar09 080924 99.180 99.180 99.180 99.180 -0.010 0 2,122 +0
Jun09 080924 99.130 99.130 99.130 99.130 -0.050 0 586 +0
Sep09 080924 99.115 99.115 99.115 99.115 -0.005 0 510 +0
Dec09 080924 99.050 99.050 99.050 99.050 -0.005 0 100 +0
Mar10 080924 98.940 98.940 98.940 98.940 -0.040      
Jun10 080924 98.890 98.890 98.890 98.890 -0.040      
Sep10 080924 98.845 98.845 98.845 98.845 -0.040      
Dec10 080924 98.870 98.870 98.870 98.870 -0.035      
Mar11 080924 98.870 98.870 98.870 98.870 -0.035      
Total Volume and Open Interest 1 6,485 -375
3-Mth Euro-Yen(SGX)
Dec08 080924 99.14 99.54 99.14 99.14 +0.01 126 22,278 -26
Mar09 080924 99.12 99.18 99.12 99.18 +0.01 0 10,602 +0
Jun09 080924 99.11 99.13 99.11 99.13 -0.04 0 5,367 +0
Sep09 080924 99.11 99.11 99.04 99.04 -0.04 0 2,367 +0
Dec09 080924 98.98 99.04 98.98 98.98 -0.03 0 684 +0
Mar10 080924 98.87 98.87 98.87 98.87 -0.03 0 530 +0
Jun10 080924 98.82 98.82 98.82 98.82 -0.04 0 500 +0
Sep10 080924 98.78 98.78 98.78 98.78 -0.03 0 252 +0
Total Volume and Open Interest 126 46,490 -26
Japanese Gov't Bonds(SGX)
Dec08 080924 137.01 137.13 136.75 137.13 +0.08 1,544 13,052 -1,717
Mar09 080924 137.13 137.13 137.13 137.13 +0.08      
Jun09 080924 137.13 137.13 137.13 137.13 +0.08      
Total Volume and Open Interest 1,544 13,052 -1,717
Euro-Bund(EUREX)
Dec08 080924 113.30 114.08 113.23 113.99 +0.69 849,144 1,101,099 -37,917
Mar09 080924 113.88 114.49 113.88 114.40 +0.62 20 40 +4
Jun09 080924 114.91 114.91 114.91 114.91 +0.69      
Total Volume and Open Interest 849,164 1,101,139 -37,913
Euro-Bobl(EUREX)
Dec08 080924 108.50 109.01 108.45 108.95 +0.46 567,720 959,353 -4,997
Mar09 080924 109.02 109.02 109.02 109.02 +0.23 338 0 +0
Jun09 080924 109.46 109.46 109.46 109.46 +0.46      
Total Volume and Open Interest 568,058 959,353 -4,997
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080924 94.690 94.745 94.690 94.740 -0.020 1,706 18,619 +555
Mar09 080924 95.080 95.150 95.080 95.150 +0.050 373 5,305 +58
Total Volume and Open Interest 2,632 32,829 +887
Long Gilt(LIFFE)
Sep08 080924 108~15 109~04 108~15 109~03 +0~22 213 805 -5,737
Dec08 080924 110~13 111~07 110~11 111~03 +0~26 82,301 308,631 +304
Total Volume and Open Interest 82,514 309,436 -5,433
3-Mth Short Sterling(LIFFE)
Dec08 080924 93.80 93.86 93.72 93.85 -0.10 74,700 476,551 +8,387
Mar09 080924 94.56 94.69 94.46 94.67 +0.07 46,069 460,039 +3,690
Jun09 080924 94.79 94.97 94.74 94.95 +0.12 39,963 325,500 -7,582
Sep09 080924 94.91 95.04 94.86 95.02 +0.09 40,771 244,993 -6,300
Dec09 080924 94.76 94.88 94.71 94.84 +0.06 29,311 207,515 +618
Mar10 080924 94.82 94.95 94.81 94.93 +0.07 15,380 152,918 -2,399
Total Volume and Open Interest 257,287 2,044,600 -3,691
3-Mth Euribor(LIFFE)
Dec08 080924 94.705 94.765 94.670 94.745 -0.015 125,899 797,197 -5,215
Mar09 080924 95.085 95.165 95.060 95.140 +0.040 93,541 517,351 +1,098
Jun09 080924 95.255 95.385 95.235 95.365 +0.105 100,563 393,282 +4,544
Total Volume and Open Interest 656,085 3,132,886 +866
3-Mth Aus T-Bills(SFE)
Dec08 080924 93.10 93.15 93.03 93.13 +0.03 32,553 638,263 +13,412
Mar09 080924 93.29 93.37 93.24 93.36 +0.07 16,611 278,820 +8,300
Jun09 080924 93.38 93.45 93.33 93.43 +0.05 13,796 177,147 +6,174
Sep09 080924 93.41 93.48 93.37 93.46 +0.04 6,984 103,857 +1,446
Dec09 080924 93.42 93.50 93.40 93.47 +0.03 2,562 66,648 +747
Mar10 080924 93.43 93.50 93.42 93.49 +0.04 1,342 27,745 +464
Jun10 080924 93.42 93.49 93.41 93.49 +0.04 1,511 18,529 +492
Sep10 080924 93.40 93.49 93.40 93.49 +0.05 945 7,774 +611
Dec10 080924 93.47 93.47 93.47 93.47 +0.06 5 2,098 +5
Mar11 080924 93.45 93.45 93.45 93.45 +0.07 0 740 +0
Total Volume and Open Interest 76,309 1,322,292 +31,651
10-Year Aus T-Bonds(SFE)
Dec08 080924 94.26 94.35 94.20 94.31 +0.05 32,691 412,907 +4,462
Mar09 080924 94.31 94.31 94.31 94.31 +0.05      
Total Volume and Open Interest 32,691 412,907 +4,462
3-Year Aus T-Bonds(SFE)
Dec08 080924 94.53 94.60 94.48 94.54 +0.03 83,297 560,684 +13,183
Mar09 080924 94.54 94.54 94.54 94.54 +0.03      
Total Volume and Open Interest 83,297 560,684 +13,183
Gold(CMX)
Oct08 080924 889.9 902.1 876.0 889.4 +3.5 4,333 22,289 -143
Dec08 080924 896.4 907.8 880.4 895.0 +3.8 152,405 227,854 -9,346
Feb09 080924 897.0 910.2 886.0 900.3 +4.2 4,762 21,075 +8
Apr09 080924 904.8 904.8 904.8 904.8 +4.4 942 17,969 -419
Jun09 080924 907.1 918.2 901.0 909.3 +4.6 716 19,226 +150
Aug09 080924 913.7 913.7 913.7 913.7 +4.6 260 15,445 -9
Oct09 080924 919.0 919.0 918.1 918.1 +4.7 0 4,601 -6
Dec09 080924 922.7 932.5 917.5 922.9 +4.9 638 14,121 -130
Feb10 080924 927.8 927.8 927.8 927.8 +5.0 0 485 +0
Apr10 080924 932.8 932.8 932.8 932.8 +5.2 0 35 +0
Jun10 080924 937.8 937.8 937.8 937.8 +5.4 0 4,414 +0
Total Volume and Open Interest 164,378 368,254 -9,816
Silver(CMX)
Sep08 080924 1333.5 1338.4 1333.5 1338.4 +26.4 82 247 -94
Dec08 080924 1335.0 1373.0 1313.5 1344.0 +27.0 33,819 64,079 -1,024
Mar09 080924 1339.0 1382.5 1339.0 1354.9 +27.5 6,103 13,049 +1,371
May09 080924 1385.0 1387.5 1360.0 1361.3 +27.6 618 5,155 -189
Jul09 080924 1376.0 1376.5 1367.7 1367.7 +27.7 292 6,198 +51
Sep09 080924 1380.0 1380.0 1374.0 1374.0 +28.3 172 1,953 -136
Dec09 080924 1362.0 1408.0 1362.0 1383.4 +28.6 166 5,181 -14
Total Volume and Open Interest 41,353 104,403 -17
Platinum(NYMEX)
Oct08 080924 1221.4 1247.9 1169.5 1225.0 +13.0 4,385 5,838 -2,334
Jan09 080924 1224.9 1252.9 1175.0 1231.0 +13.1 2,985 8,649 +2,151
Apr09 080924 1240.0 1240.0 1240.0 1240.0 +13.2 14 85 +11
Total Volume and Open Interest 7,384 14,572 -172
Palladium(NYMEX)
Sep08 080924 250.00 252.15 249.00 252.15 +5.30 15 45 -7
Dec08 080924 250.00 256.90 247.90 252.85 +2.10 801 14,712 -195
Mar09 080924 250.20 258.20 250.20 254.45 +2.20 3 227 -1
Total Volume and Open Interest 819 14,984 -203
Copper(CMX)
Sep08 080924 316.00 317.65 310.90 312.15 -4.55 471 1,090 -25
Dec08 080924 315.20 318.15 308.30 310.65 -4.55 13,191 45,284 +473
Mar09 080924 314.65 317.50 309.60 311.05 -4.45 2,381 14,142 -142
May09 080924 315.00 315.50 310.30 310.85 -4.45 186 1,433 +21
Jul09 080924 310.55 310.55 310.10 310.55 -4.35 73 937 -3
Total Volume and Open Interest 17,251 74,489 +364
DJIA Index(CBOT)
Dec08 080924 10870 11034 10750 10860 +6 3,238 23,644 -556
Mar09 080924 10949 10949 10770 10865 -6 0 3 +0
Jun09 080924 10870 10876 10870 10870 -6      
Sep09 080924 10880 10886 10880 10880 -6      
Total Volume and Open Interest 3,238 23,647 -556
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080924 10860 11040 10750 10860 +6 237,879 87,733 +2,949
Mar09 080924 10997 10997 10750 10865 -6 79 141 +31
Jun09 080924 10870 10870 10870 10870 -6 0 510 +508
Total Volume and Open Interest 237,958 88,384 +3,488
S & P 500(CME)
Dec08 080924 1187.80 1210.10 1180.50 1193.00 +6.00 46,119 525,354 -3,516
Mar09 080924 1187.90 1201.90 1187.90 1196.30 +6.40 505 2,760 +124
Jun09 080924 1190.60 1204.60 1190.60 1199.00 +6.40 100 2,631 +0
Sep09 080924 1192.60 1206.60 1192.60 1201.00 +6.40 0 755 -5
Total Volume and Open Interest 46,724 531,500 -3,397
S & P 500 E-Mini(Globex)
Dec08 080924 1188.00 1210.25 1180.25 1193.00 +6.00 3,098,102 2,242,230 -24,245
Mar09 080924 1200.25 1211.00 1184.25 1196.25 +6.25 2,165 3,742 +1,019
Total Volume and Open Interest 3,100,269 2,250,937 -23,226
NASDAQ 100(CME)
Dec08 080924 1654.00 1683.00 1649.80 1672.00 +21.50 3,740 20,714 -705
Mar09 080924 1682.00 1682.00 1680.50 1682.00 +21.50 0 19 +0
Jun09 080924 1693.50 1693.50 1692.00 1693.50 +21.50 0 5 +0
Total Volume and Open Interest 3,740 20,738 -705
NASDAQ 100 E-Mini(Globex)
Dec08 080924 1656.80 1682.00 1649.50 1672.00 +21.50 423,082 282,654 -8,108
Mar09 080924 1673.50 1683.00 1658.50 1682.00 +21.50 7 8 +0
Total Volume and Open Interest 423,089 282,662 -8,108
S & P Midcap 400(CME)
Dec08 080924 761.00 770.10 750.00 752.80 -5.80 138 4,356 +20
Mar09 080924 760.10 765.90 760.10 760.10 -5.80      
Jun09 080924 765.10 770.90 765.10 765.10 -5.80      
Total Volume and Open Interest 138 4,356 +20
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 080924 12010 12020 11930 12010 +280 16,154 58,566 +436
Mar09 080924 12010 12010 11730 12010 +280 0 1 +0
Total Volume and Open Interest 16,154 58,567 +436
Nikkei 225(SGX)
Dec08 080924 11780 12140 11770 12065 +20 94,638 200,650 -8,892
Mar09 080924 11985 12140 11805 12060 +25 203 80 -10
Jun09 080924 11985 11985 11985 11985 +25 0 168 +0
Total Volume and Open Interest 94,941 201,707 -8,902
CAC 40(EURONEXT)
Oct08 080924 4146.0 4180.5 4106.0 4128.5 -24.0 136,377 516,270 +28,686
Nov08 080924 4144.0 4161.0 4109.0 4131.0 -24.0 78 283 +101
Dec08 080924 4150.0 4186.0 4114.5 4135.5 -26.0 948 32,921 +298
Total Volume and Open Interest 137,403 549,880 +29,085
Hang Seng Index(HKFE)
Sep08 080924 18939 19336 18895 19030 -2 85,356 100,249 -3,579
Oct08 080924 18891 19365 18891 19067 +14 10,854 11,470 +5,900
Total Volume and Open Interest 96,324 113,770 +2,347
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080924 6120.0 6160.0 6064.5 6109.5 -20.0 183,340 163,992 +1,578
Mar09 080924 6189.0 6217.0 6137.0 6177.0 -20.5 747 8,457 -19
Total Volume and Open Interest 184,432 172,754 +1,864
FT-SE 100(EURONEXT)
Dec08 080924 5181.50 5195.50 5107.00 5136.50 -52.50 165,096 490,652 -15,572
Mar09 080924 5183.50 5197.00 5133.50 5143.00 -51.00 789 4,475 +128
Jun09 080924 5155.50 5155.50 5155.50 5155.50 -54.50 0 25 +0
Total Volume and Open Interest 165,885 495,152 -15,444
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080924 5010.0 5058.0 4929.0 5051.0 +41.0 30,782 275,986 +7,015
Mar09 080924 4991.0 5044.0 4981.0 5044.0 +42.0 387 1,344 +56
Total Volume and Open Interest 31,259 279,233 +7,077
GSCI(CME)
Oct08 080924 674.25 674.25 653.00 656.00 -6.00 397 15,624 +196
Nov08 080924 657.00 673.00 655.00 657.00 -4.00      
Dec08 080924 662.00 677.00 659.00 662.00 -2.50      
Total Volume and Open Interest 397 15,624 +196
Reuters CCI(ICE)
Nov08 080924 494.25 494.25 489.00 489.00 -1.00 5 978 -9
Jan09 080924 501.25 501.25 496.00 496.00 -1.00 0 403 +0
Feb09 080924 495.00 495.00 495.00 495.00 -1.00 0 8 +0
Total Volume and Open Interest 0 6 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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