Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu September 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080925 1187.75 1204.50 1168.25 1183.00 -4.00 76,199 205,637 -358
Jan09 080925 1202.00 1220.50 1186.75 1199.50 -4.25 9,939 57,563 +2,332
Mar09 080925 1219.25 1231.75 1200.00 1212.50 -5.00 2,001 21,940 +342
May09 080925 1220.25 1245.25 1214.00 1224.50 -5.00 738 13,681 -180
Jul09 080925 1239.50 1254.00 1223.00 1234.75 -4.75 1,626 17,698 +274
Aug09 080925 1233.25 1238.50 1233.25 1233.25 -5.25 73 994 -1
Sep09 080925 1226.25 1227.00 1219.50 1219.50 -7.50 87 408 +14
Nov09 080925 1203.75 1217.00 1186.00 1197.00 -7.00 4,531 33,709 +814
Jan10 080925 1205.00 1213.00 1205.00 1205.00 -8.00 0 24 +0
Mar10 080925 1210.00 1216.00 1210.00 1210.00 -6.00 2 5 +1
May10 080925 1210.00 1216.00 1210.00 1210.00 -6.00      
Jul10 080925 1212.00 1220.00 1212.00 1212.00 -8.00 0 11 +0
Total Volume and Open Interest 95,324 357,908 +3,227
Soybean Meal(CBOT)
Oct08 080925 327.60 327.60 319.40 323.40 -4.20 10,199 21,406 -2,871
Dec08 080925 331.40 332.50 324.30 328.50 -4.00 25,871 76,196 +440
Jan09 080925 330.00 334.80 327.30 331.30 -3.90 1,182 11,801 +164
Mar09 080925 334.00 339.30 332.50 336.30 -3.80 1,168 15,112 -153
May09 080925 343.60 343.60 336.10 339.80 -3.90 537 9,198 +119
Jul09 080925 346.70 346.70 339.00 342.80 -3.90 473 9,499 +49
Aug09 080925 344.90 345.40 340.00 342.30 -3.90 350 2,895 +164
Sep09 080925 342.30 343.40 336.00 337.30 -4.40 351 1,985 +3
Oct09 080925 330.00 334.00 330.00 330.00 -4.00 233 1,322 +79
Dec09 080925 330.00 333.50 327.00 329.50 -4.00 348 6,865 +29
Total Volume and Open Interest 40,712 156,362 -1,977
Soybean Oil(CBOT)
Oct08 080925 47.60 48.70 46.93 47.77 +0.07 8,123 18,536 -1,461
Dec08 080925 48.20 49.22 47.43 48.29 +0.09 37,701 133,529 +1,399
Jan09 080925 47.93 49.67 47.90 48.78 +0.09 2,145 22,753 +236
Mar09 080925 49.00 50.15 48.67 49.34 +0.11 1,631 20,955 -191
May09 080925 49.59 50.71 49.20 49.79 +0.10 637 12,900 +80
Jul09 080925 49.98 51.00 49.51 50.16 +0.11 520 17,556 +138
Aug09 080925 49.82 50.95 49.82 50.34 +0.09 0 2,515 +0
Sep09 080925 51.15 51.35 50.00 50.40 +0.05 10 2,188 -3
Oct09 080925 50.35 50.35 50.30 50.35 +0.05 2 2,160 +0
Dec09 080925 50.46 50.70 50.25 50.45 +0.10 225 15,600 +98
Total Volume and Open Interest 50,994 252,786 +296
Canola(WCE)
Nov08 080925 474.2 489.2 474.2 483.3 +1.3 7,379 44,534 -109
Jan09 080925 489.7 499.1 488.7 494.0 +1.2 972 35,350 +387
Mar09 080925 499.8 510.0 498.8 504.1 +1.3 540 3,857 +147
May09 080925 512.5 519.2 512.5 513.9 +1.2 274 2,612 -106
Jul09 080925 518.9 526.3 518.9 521.5 +0.5 93 2,819 +56
Total Volume and Open Interest 9,269 93,442 +377
Corn(CBOT)
Dec08 080925 563.00 565.50 555.00 558.25 -4.75 94,573 547,699 +1,216
Mar09 080925 580.00 583.00 572.75 576.00 -4.50 16,376 191,585 +548
May09 080925 592.25 598.50 584.50 587.25 -5.00 3,290 42,055 -164
Jul09 080925 595.00 602.75 593.75 596.25 -4.75 6,186 92,614 +300
Sep09 080925 597.00 605.00 597.00 599.00 -3.75 753 18,418 +17
Dec09 080925 599.50 607.00 595.25 599.25 -3.50 8,884 110,922 +401
Mar10 080925 610.00 613.00 607.75 608.00 -3.25 37 6,046 +13
May10 080925 613.50 616.75 613.50 613.50 -3.25 0 278 +0
Jul10 080925 620.50 625.00 618.00 618.00 -3.75 21 1,825 +8
Total Volume and Open Interest 130,304 1,039,850 +2,385
Wheat(CBOT)
Dec08 080925 731.00 741.00 720.00 736.25 +6.00 36,277 175,924 -416
Mar09 080925 750.50 761.00 741.00 756.50 +5.75 4,143 48,771 +555
May09 080925 760.25 775.00 758.00 770.50 +5.50 1,416 5,666 -238
Jul09 080925 773.75 783.75 768.50 780.75 +4.50 3,986 38,538 +43
Sep09 080925 789.75 797.25 789.00 797.00 +4.75 133 1,860 +35
Dec09 080925 813.00 821.25 804.00 818.00 +4.75 1,141 15,097 +469
Total Volume and Open Interest 47,187 292,315 +464
Wheat(KCBT)
Dec08 080925 759.50 769.75 750.50 765.25 +6.25 14,645 58,265 +3,012
Mar09 080925 780.00 788.50 772.00 785.25 +7.00 3,226 15,372 +567
May09 080925 785.75 799.25 785.75 797.50 +7.00 201 3,460 -187
Jul09 080925 791.50 803.50 786.50 799.50 +9.50 1,457 13,943 -27
Sep09 080925 798.75 808.00 792.00 807.00 +10.00 124 1,427 +3
Dec09 080925 813.00 829.75 813.00 827.50 +13.50 505 2,023 +288
Total Volume and Open Interest 20,171 96,058 +3,654
Wheat(MGE)
Dec08 080925 797.75 809.00 789.75 805.75 +9.25 2,914 20,076 +35
Mar09 080925 806.25 827.00 805.50 817.50 +5.50 1,072 10,680 +217
May09 080925 814.00 828.25 812.00 826.00 +6.00 398 3,746 +125
Jul09 080925 822.25 834.00 820.00 829.50 +5.50 274 1,174 +166
Sep09 080925 825.00 834.25 822.75 832.75 +5.75 145 2,019 -1
Total Volume and Open Interest 4,881 39,697 +551
Oats(CBOT)
Dec08 080925 334.00 340.25 333.00 335.00 +1.00 713 9,374 -207
Mar09 080925 354.00 357.00 351.50 352.50 +1.00 143 2,604 +71
May09 080925 363.50 364.50 363.50 364.50 +1.00 69 1,425 +28
Jul09 080925 379.00 379.00 375.00 376.00 +1.00 11 374 +8
Total Volume and Open Interest 949 14,688 -89
Rough Rice(CBOT)
Nov08 080925 19.85 20.18 19.65 20.18 +0.39 1,064 7,074 -227
Jan09 080925 20.15 20.50 19.97 20.50 +0.39 300 1,362 +97
Mar09 080925 20.33 20.81 20.33 20.81 +0.39 63 497 -35
May09 080925 21.11 21.11 20.73 21.11 +0.39 0 341 +0
Total Volume and Open Interest 1,431 9,436 -161
Live Cattle(CME)
Oct08 080925 102.250 102.250 100.885 100.950 -1.230 11,873 46,451 -2,881
Dec08 080925 104.100 104.250 102.580 102.635 -1.565 17,085 119,809 +738
Feb09 080925 104.350 104.535 103.200 103.500 -0.830 6,079 52,446 +1,441
Apr09 080925 104.950 105.100 103.930 103.980 -1.170 3,280 22,652 +724
Jun09 080925 101.750 101.750 100.600 101.035 -0.865 527 10,829 +120
Aug09 080925 102.800 102.800 101.900 102.150 -0.750 76 2,296 +53
Total Volume and Open Interest 38,990 256,243 +244
Feeder Cattle(CME)
Sep08 080925 107.900 107.900 107.800 107.885 +0.185 504 1,361 -269
Oct08 080925 107.500 107.980 106.500 106.850 -0.750 1,327 7,470 +47
Nov08 080925 107.430 107.750 106.330 106.385 -1.065 1,674 11,446 +648
Jan09 080925 107.000 107.000 106.250 106.500 -0.580 449 5,300 +122
Mar09 080925 107.250 107.550 106.400 106.500 -0.950 36 763 +3
Apr09 080925 107.600 107.700 107.050 107.050 -0.850 14 422 -1
May09 080925 108.250 108.250 107.600 107.600 -0.785 35 507 -32
Total Volume and Open Interest 4,043 27,311 +520
Lean Hogs(CME)
Oct08 080925 69.050 69.500 69.000 69.275 +0.325 7,781 20,721 -827
Dec08 080925 66.050 66.550 66.050 66.125 -0.100 10,116 94,353 +1,179
Feb09 080925 72.500 72.750 72.200 72.285 unch 3,201 33,249 +164
Apr09 080925 77.150 77.600 76.930 77.550 +0.415 1,179 24,975 -37
May09 080925 84.400 85.050 84.000 84.400 unch 18 1,038 +1
Jun09 080925 86.800 87.250 86.650 87.080 +0.280 403 16,446 -81
Jul09 080925 86.480 86.480 85.500 86.000 +0.100 16 1,535 -1
Aug09 080925 83.400 83.550 83.000 83.200 +0.200 29 1,315 +8
Total Volume and Open Interest 22,750 194,114 +412
Class III Milk(CME)
Sep08 080925 16.33 16.37 16.31 16.34 +0.02 101 5,235 -69
Oct08 080925 17.50 17.65 17.34 17.40 +0.02 152 4,399 -65
Nov08 080925 16.60 16.75 16.45 16.52 +0.01 172 4,390 -8
Dec08 080925 16.60 16.65 16.35 16.43 -0.02 133 4,626 -3
Jan09 080925 16.28 16.32 16.15 16.17 -0.10 70 2,514 +41
Total Volume and Open Interest 930 36,730 -45
Cocoa(ICE)
Dec08 080925 2760 2794 2725 2740 -17 7,091 63,918 -3,055
Mar09 080925 2769 2806 2741 2753 -18 1,623 29,643 +135
May09 080925 2769 2800 2751 2751 -17 34 10,328 -7
Jul09 080925 2777 2777 2752 2752 -16 108 5,085 +105
Sep09 080925 2759 2759 2759 2759 -16 13 2,947 -9
Dec09 080925 2790 2790 2762 2762 -16 23 6,884 +9
Mar10 080925 2766 2766 2766 2766 -16 8 2,558 +5
Total Volume and Open Interest 8,900 123,183 -2,817
Coffee "C"(ICE)
Dec08 080925 135.15 138.50 133.75 137.60 +1.95 5,944 88,848 +1,222
Mar09 080925 139.40 142.20 137.90 141.55 +1.95 1,486 20,782 +464
May09 080925 141.75 144.10 140.95 144.10 +1.95 293 8,214 +122
Jul09 080925 143.50 146.75 143.50 146.50 +1.95 85 2,575 +9
Sep09 080925 149.25 149.25 148.85 148.85 +1.95 55 1,668 -11
Dec09 080925 149.85 152.15 149.00 152.05 +1.90 24 2,316 +2
Total Volume and Open Interest 7,897 125,561 +1,808
Orange Juice(ICE)
Nov08 080925 91.55 92.90 90.25 91.30 -1.30 633 18,584 -260
Jan09 080925 96.25 96.25 94.00 95.05 -1.30 109 3,942 +7
Mar09 080925 98.90 99.00 97.70 98.65 -1.30 50 5,021 +36
May09 080925 102.20 102.25 102.20 102.25 -1.35 8 1,387 +6
Jul09 080925 104.65 104.65 104.65 104.65 -1.35 20 301 +20
Sep09 080925 108.15 108.15 108.15 108.15 -1.35 0 8 +0
Total Volume and Open Interest 921 29,348 -92
Sugar #11(ICE)
Oct08 080925 12.15 13.05 12.15 13.05 +0.91 17,029 48,552 -13,034
Mar09 080925 14.18 14.58 14.13 14.55 +0.45 39,445 339,612 +3,574
May09 080925 14.45 14.82 14.41 14.79 +0.41 5,189 95,773 -312
Jul09 080925 14.51 14.83 14.47 14.81 +0.36 1,853 94,624 +200
Oct09 080925 14.91 15.14 14.79 15.14 +0.37 935 65,414 +28
Total Volume and Open Interest 71,004 728,353 -7,578
London Cocoa(LCE)
Dec08 080925 1527 1538 1518 1530 +1 4,694 84,309 -979
Mar09 080925 1545 1561 1543 1554 +1 7,357 56,716 +271
May09 080925 1541 1557 1537 1545 -6 436 24,030 +312
Jul09 080925 1555 1560 1538 1545 -11 35 7,373 -15
Sep09 080925 1549 1560 1545 1545 -13 1,151 5,923 -829
Dec09 080925 1546 1548 1546 1548 -16 90 2,338 +82
Mar10 080925 1554 1554 1554 1554 -16 0 257 +0
Total Volume and Open Interest 4,993 190,471 +72
London Sugar(LCE)
Dec08 080925 394.30 400.90 394.30 399.30 +5.80 918 22,455 -123
Mar09 080925 405.20 412.40 405.00 411.80 +8.70 2,718 21,979 +803
May09 080925 408.20 414.00 406.60 413.90 +8.00 267 6,286 +205
Aug09 080925 410.00 416.50 409.60 416.50 +8.00 0 5,344 +0
Oct09 080925 421.50 421.50 421.50 421.50 +7.00 0 3,021 +0
Total Volume and Open Interest 3,903 59,951 +885
Cotton(ICE)
Oct08 080925 58.44 59.58 58.44 59.21 +0.39 19 680 -1,530
Dec08 080925 61.68 62.40 61.05 61.66 +0.31 10,892 133,373 -1,495
Mar09 080925 65.88 66.60 65.70 66.20 +0.32 3,110 38,364 -785
May09 080925 67.65 68.10 67.65 68.10 +0.27 320 6,692 +25
Jul09 080925 69.90 70.15 69.78 70.14 +0.36 137 11,341 -14
Oct09 080925 72.34 72.34 72.34 72.34 +0.36 0 114 +0
Total Volume and Open Interest 15,879 202,077 -4,200
Lumber(CME)
Nov08 080925 213.5 215.5 210.7 211.3 +0.6 677 8,342 +65
Jan09 080925 230.0 234.6 230.0 232.6 -0.4 197 2,710 -4
Mar09 080925 244.8 246.9 242.1 246.8 +0.1 107 771 -6
May09 080925 255.2 255.8 248.2 255.8 +0.8 16 129 -1
Total Volume and Open Interest 1,009 11,996 +63
Crude Oil(NYM)
Nov08 080925 105.53 108.67 103.22 108.02 +2.29 233,417 289,239 -3,851
Dec08 080925 104.95 107.70 102.55 107.21 +2.19 98,574 189,592 +3,256
Jan09 080925 104.70 107.36 102.61 107.11 +2.20 25,551 51,270 -679
Feb09 080925 104.95 107.30 102.77 107.20 +2.25 8,882 24,106 +1,104
Mar09 080925 105.04 107.60 103.25 107.32 +2.31 6,810 28,311 +47
Apr09 080925 104.16 107.48 104.15 107.48 +2.36 2,767 19,498 +551
May09 080925 107.65 107.65 107.65 107.65 +2.40 1,670 15,796 -409
Jun09 080925 104.45 108.06 103.40 107.83 +2.44 7,837 60,275 -1,233
Jul09 080925 105.45 108.05 105.45 107.99 +2.47 884 18,897 +211
Aug09 080925 108.14 108.14 108.14 108.14 +2.49 228 10,355 -16
Sep09 080925 108.29 108.29 108.29 108.29 +2.52 530 13,692 -317
Oct09 080925 108.44 108.44 108.44 108.44 +2.53 426 8,271 +159
Nov09 080925 108.57 108.57 108.57 108.57 +2.54 330 5,094 +5
Dec09 080925 106.50 108.69 104.50 108.69 +2.54 12,602 106,662 -787
Jan10 080925 108.81 108.81 108.81 108.81 +2.54 15 11,409 -15
Feb10 080925 108.93 108.93 108.93 108.93 +2.54 15 4,550 +15
Total Volume and Open Interest 417,482 1,107,167 -5,665
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 080925 105.525 108.650 103.225 108.025 +2.300 20,018 5,394 +385
Dec08 080925 104.925 107.600 102.800 107.200 +2.175 879 2,630 -86
Jan09 080925 104.700 107.100 104.700 107.100 +2.200 18 396 +10
Feb09 080925 105.700 107.200 103.450 107.200 +2.250 2 5 +2
Mar09 080925 107.325 107.325 107.325 107.325 +2.325 0 8 +0
Apr09 080925 107.475 107.475 107.475 107.475 +2.350      
May09 080925 107.650 107.650 107.650 107.650 +2.400      
Jun09 080925 107.825 107.825 107.825 107.825 +2.425 0 1 +0
Total Volume and Open Interest 20,921 8,520 +311
Heating Oil(NYM)
Oct08 080925 300.41 305.88 295.30 302.58 +1.25 16,957 18,905 -2,144
Nov08 080925 302.00 308.24 296.76 304.83 +2.13 28,921 51,934 +634
Dec08 080925 304.49 309.47 298.30 306.78 +2.63 10,425 26,451 +181
Jan09 080925 306.00 311.90 301.98 309.13 +3.08 4,282 22,125 -782
Feb09 080925 307.00 312.00 303.24 310.38 +3.28 2,031 8,437 -339
Mar09 080925 303.01 312.50 302.73 309.88 +3.43 1,196 9,611 +55
Apr09 080925 302.74 308.08 301.55 308.08 +3.68 767 5,398 +162
May09 080925 299.22 306.13 299.22 306.13 +3.93 362 4,433 +142
Jun09 080925 297.39 305.49 297.39 304.93 +4.13 1,621 23,629 +231
Jul09 080925 305.28 305.28 305.28 305.28 +4.18 220 3,076 +18
Aug09 080925 306.48 306.48 306.48 306.48 +4.23 144 2,034 +23
Sep09 080925 308.33 308.33 308.33 308.33 +4.28 93 2,123 +10
Total Volume and Open Interest 68,558 212,439 -1,486
Gasoline(NYMEX)
Oct08 080925 259.80 270.85 257.15 269.73 +10.26 26,581 29,407 -4,358
Nov08 080925 257.40 265.62 253.70 264.75 +7.69 35,982 71,980 +2,888
Dec08 080925 258.34 263.22 251.62 262.60 +6.89 12,478 30,616 +772
Jan09 080925 255.57 263.84 254.97 263.45 +6.84 3,738 18,146 +29
Feb09 080925 262.00 265.00 260.52 265.00 +6.64 1,154 7,831 -120
Mar09 080925 265.00 267.50 265.00 267.50 +6.64 919 5,082 -67
Apr09 080925 276.00 283.10 276.00 283.10 +6.49 548 9,415 +55
May09 080925 282.00 283.95 282.00 283.95 +6.49 438 4,753 +14
Jun09 080925 283.95 283.95 283.95 283.95 +6.49 93 5,709 -14
Jul09 080925 283.20 283.20 283.20 283.20 +6.49 116 1,032 -24
Total Volume and Open Interest 82,229 200,178 -956
e-miNY RBOB Gasoline(NYM)
Oct08 080925 269.73 269.73 269.73 269.73 +10.26      
Nov08 080925 264.75 264.75 264.75 264.75 +7.69      
Dec08 080925 262.60 262.60 262.60 262.60 +6.89      
Jan09 080925 263.45 263.45 263.45 263.45 +6.84      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080925 7.666 7.942 7.460 7.724 +0.045 76,055 31,850 -7,515
Nov08 080925 7.903 8.164 7.676 7.931 +0.023 36,400 126,380 +2,648
Dec08 080925 8.260 8.470 8.040 8.268 +0.012 11,965 67,257 +615
Jan09 080925 8.470 8.674 8.269 8.478 +0.009 8,233 88,499 +431
Feb09 080925 8.500 8.691 8.297 8.513 +0.019 2,961 32,783 -34
Mar09 080925 8.370 8.568 8.177 8.383 +0.014 5,359 74,649 +234
Apr09 080925 8.100 8.348 8.000 8.168 +0.009 4,633 67,750 -1,063
May09 080925 8.197 8.350 8.050 8.208 +0.011 2,621 46,906 +32
Jun09 080925 8.299 8.448 8.170 8.308 +0.009 427 19,142 -29
Jul09 080925 8.411 8.556 8.300 8.420 +0.009 517 19,417 -23
Aug09 080925 8.483 8.600 8.352 8.500 +0.009 1,187 18,302 -1,011
Sep09 080925 8.524 8.666 8.386 8.533 +0.009 188 16,493 +21
Oct09 080925 8.530 8.721 8.492 8.613 +0.009 558 30,214 +33
Nov09 080925 8.815 8.990 8.790 8.898 +0.004 545 16,652 +113
Dec09 080925 9.210 9.350 9.145 9.263 +0.004 1,081 25,715 -296
Jan10 080925 9.444 9.520 9.415 9.488 +0.004 723 17,568 +375
Total Volume and Open Interest 154,336 904,935 -5,444
Brent Crude Oil(ICE)
Nov08 080925 102.56 105.27 100.01 104.60 +2.15 125,254 80,930 -2,562
Dec08 080925 103.35 106.24 101.07 105.55 +2.25 92,583 116,809 +1,590
Jan09 080925 104.03 106.84 101.96 106.35 +2.33 35,885 50,617 +546
Feb09 080925 105.59 107.59 102.98 106.98 +2.38 18,008 27,125 +974
Mar09 080925 106.11 108.09 103.60 107.58 +2.45 7,918 20,210 +392
Apr09 080925 105.50 108.61 104.12 108.10 +2.51 4,975 18,853 -238
May09 080925 105.88 109.01 104.51 108.51 +2.57 4,122 16,216 +76
Jun09 080925 106.15 109.34 104.75 108.84 +2.64 8,907 31,415 -237
Jul09 080925 105.29 109.16 105.21 109.16 +2.68 1,024 9,590 +468
Aug09 080925 105.50 109.43 105.50 109.43 +2.72 458 5,736 -21
Sep09 080925 109.62 109.62 109.62 109.62 +2.75 198 6,160 +51
Oct09 080925 109.77 109.77 109.77 109.77 +2.76 112 4,255 -57
Nov09 080925 109.92 109.92 109.92 109.92 +2.77 542 7,132 +144
Dec09 080925 107.00 110.36 106.24 110.06 +2.78 11,760 55,269 +55
Total Volume and Open Interest 314,749 522,664 +1,467
Gas Oil(ICE)
Oct08 080925 979.00 991.25 956.50 968.00 -18.25 45,878 55,974 -3,170
Nov08 080925 972.00 986.25 950.00 962.75 -16.50 45,007 59,219 +1,171
Dec08 080925 969.50 985.00 949.00 962.75 -14.75 26,852 48,433 +2,536
Jan09 080925 967.00 989.50 953.50 967.00 -13.75 12,531 35,481 +390
Feb09 080925 964.00 986.00 962.00 970.75 -13.00 4,268 16,017 +198
Mar09 080925 966.75 985.00 964.00 973.50 -12.50 1,558 12,440 +389
Apr09 080925 968.00 986.50 964.75 975.00 -12.00 905 10,188 +237
May09 080925 969.25 987.25 965.75 976.25 -11.50 544 11,878 +327
Jun09 080925 979.00 999.50 966.00 977.75 -10.75 3,696 28,809 +963
Jul09 080925 977.50 985.00 977.50 985.00 -10.25 193 4,754 +287
Total Volume and Open Interest 151,566 343,185 +1,975
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080925 2.270 2.270 2.250 2.254 -0.011 56 186 -30
Nov08 080925 2.264 2.264 2.251 2.261 -0.007 52 357 +3
Dec08 080925 2.259 2.259 2.250 2.258 -0.011 28 257 +10
Jan09 080925 2.264 2.264 2.264 2.264 -0.008 9 229 +0
Feb09 080925 2.260 2.260 2.260 2.260 -0.009 1 156 +0
Mar09 080925 2.260 2.260 2.260 2.260 -0.010 1 173 +1
Apr09 080925 2.250 2.260 2.250 2.255 -0.015 1 186 +1
Total Volume and Open Interest 231 2,601 +35
WTI Crude Oil(ICE)
Nov08 080925 105.90 108.66 103.23 108.02 +2.29 117,937 84,535 -4,388
Dec08 080925 105.08 107.65 102.54 107.21 +2.19 94,868 97,152 +349
Jan09 080925 105.29 107.21 102.69 107.11 +2.20 30,948 21,152 -721
Feb09 080925 103.36 107.29 102.80 107.20 +2.25 11,760 17,186 +71
Mar09 080925 103.47 107.44 103.47 107.32 +2.31 5,078 10,423 +536
Apr09 080925 103.61 107.57 103.57 107.48 +2.36 2,128 8,004 -37
May09 080925 103.77 107.74 103.77 107.65 +2.40 1,404 5,732 -42
Jun09 080925 103.94 107.95 103.70 107.83 +2.44 6,260 28,480 +854
Jul09 080925 106.64 107.99 106.64 107.99 +2.47 158 2,633 +141
Aug09 080925 108.14 108.14 108.14 108.14 +2.49 32 1,883 +0
Sep09 080925 108.29 108.29 108.29 108.29 +2.52 3 5,533 -42
Oct09 080925 108.44 108.44 108.44 108.44 +2.53 0 1,466 +50
Nov09 080925 108.57 108.57 108.57 108.57 +2.54 0 4,665 +200
Dec09 080925 104.94 108.91 104.94 108.69 +2.54 9,275 74,765 -277
Jan10 080925 108.81 108.81 108.81 108.81 +2.54 0 5,122 +0
Feb10 080925 108.93 108.93 108.93 108.93 +2.54 0 2,318 +0
Total Volume and Open Interest 281,666 479,865 -3,455
US Dollar Index(ICE)
Dec08 080925 76.920 77.405 76.410 77.110 +0.230 4,262 46,230 -1,254
Mar09 080925 77.235 77.285 77.235 77.285 +0.170 63 2,131 -12
Jun09 080925 77.655 77.655 77.655 77.655 +0.210 10 75 +0
Total Volume and Open Interest 4,335 48,436 -1,266
Australian Dollar(CME)
Dec08 080925 82.73 83.71 82.56 83.03 -0.11 32,893 54,049 -234
Mar09 080925 82.85 82.90 82.03 82.41 -0.08 0 763 +0
Jun09 080925 81.72 81.79 81.72 81.72 -0.07 0 9 +0
Total Volume and Open Interest 32,893 54,837 -234
British Pound(CME)
Dec08 080925 184.21 186.24 182.66 183.42 -1.25 47,723 98,611 +2,084
Mar09 080925 184.75 185.05 182.05 182.53 -1.22 103 1,184 +0
Jun09 080925 181.64 184.09 181.16 181.64 -1.17 4 1,008 +0
Total Volume and Open Interest 47,830 100,807 +2,084
Canadian Dollar(CME)
Dec08 080925 96.44 97.23 96.42 96.87 +0.17 32,058 84,376 +195
Mar09 080925 97.06 97.13 96.60 96.85 +0.17 1,957 2,959 +616
Jun09 080925 96.82 97.07 96.55 96.82 +0.17 18 1,893 +4
Sep09 080925 96.86 97.01 96.50 96.78 +0.16 0 2,901 +0
Total Volume and Open Interest 34,068 92,435 +830
Japanese Yen(CME)
Dec08 080925 95.05 95.66 94.19 94.73 -0.51 77,323 139,443 +2,349
Mar09 080925 96.00 96.31 95.10 95.48 -0.51 27 1,177 +9
Jun09 080925 96.10 96.70 95.94 96.10 -0.51 0 3,404 +0
Total Volume and Open Interest 77,350 144,030 +2,358
Swiss Franc(CME)
Dec08 080925 92.00 92.96 91.77 92.18 -0.01 42,564 41,958 +314
Mar09 080925 92.95 93.19 92.18 92.43 -0.01 16 353 +1
Jun09 080925 92.61 93.11 92.57 92.61 -0.01 0 294 +0
Total Volume and Open Interest 42,580 42,611 +315
EuroFX(CME)
Dec08 080925 146.17 147.65 145.61 146.21 -0.34 156,045 142,501 -3,770
Mar09 080925 146.91 147.22 145.33 145.86 -0.29 77 3,934 -5
Jun09 080925 146.20 146.85 145.19 145.42 -0.27 6 328 +6
Total Volume and Open Interest 156,129 146,998 -3,770
Mexican Peso(CME)
Oct08 080925 930.5 930.5 921.0 930.5 +9.5      
Nov08 080925 926.5 926.5 917.0 926.5 +9.5      
Total Volume and Open Interest 22,297 51,824 +3,266
Brazilian Real(CME)
Oct08 080925 548.20 548.20 537.70 548.20 +10.50 2 0 -2
Nov08 080925 544.70 544.70 534.20 544.70 +10.50 2 2 +2
Dec08 080925 540.50 541.60 540.50 541.60 +10.50 29 3,667 -25
Jan09 080925 538.00 538.00 527.50 538.00 +10.50      
Total Volume and Open Interest 33 4,216 -25
30-Year T-Bonds(CBOT)
Dec08 080925 116~300 117~120 116~030 116~250 -0~190 236,406 810,163 -3,656
Mar09 080925 115~200 116~130 115~140 115~260 -0~190 39 1,592 -1
Jun09 080925 114~220 115~090 114~220 114~220 -0~190 4 19 +0
Total Volume and Open Interest 236,449 811,777 -3,657
10-Year T-Notes(CBOT)
Dec08 080925 114~315 115~050 114~005 114~110 -0~285 738,129 1,548,611 -40,167
Mar09 080925 113~000 114~015 113~000 113~050 -0~285 1 59 +0
Jun09 080925 112~050 113~015 112~050 112~050 -0~285      
Total Volume and Open Interest 738,130 1,548,670 -40,167
5-Year T-Notes(CBOT)
Sep08 080925 112~089 112~089 112~089 112~089 -0~095 5,986 0 +0
Dec08 080925 112~000 112~000 111~080 111~080 -0~094 576,683 0 +0
Mar09 080925 110~120 111~087 110~120 110~120 -0~095      
Total Volume and Open Interest 650,473 1,440,603 +24,289
2 Year T-Notes(CBOT)
Sep08 080925 107~000 107~017 106~104 106~104 -0~041 5,368 2,746 -2,606
Dec08 080925 106~099 106~107 106~048 106~053 -0~054 281,014 689,226 +344
Mar09 080925 106~053 106~107 106~053 106~053 -0~054      
Total Volume and Open Interest 286,382 691,972 -2,262
Eurodollars(CME)
Dec08 080925 96.315 96.645 96.240 96.525 +0.225 416,892 1,676,099 +7,410
Mar09 080925 96.725 96.970 96.705 96.820 +0.115 229,840 1,319,862 +1,123
Jun09 080925 96.715 96.870 96.690 96.725 +0.030 219,373 999,157 -9,809
Sep09 080925 96.675 96.810 96.585 96.635 -0.035 213,698 914,110 +612
Dec09 080925 96.395 96.535 96.300 96.370 -0.030 216,770 740,920 -9,698
Mar10 080925 96.240 96.365 96.115 96.200 -0.030 148,256 499,678 +7,978
Jun10 080925 95.975 96.125 95.880 95.965 -0.025 115,592 298,271 +3,422
Sep10 080925 95.750 95.900 95.655 95.740 -0.045 89,503 232,536 +1,964
Dec10 080925 95.565 95.695 95.475 95.535 -0.075 35,329 199,717 -2,608
Mar11 080925 95.520 95.630 95.415 95.475 -0.085 35,590 173,248 -1,659
Jun11 080925 95.450 95.550 95.345 95.400 -0.090 29,905 159,111 -2,262
Sep11 080925 95.410 95.515 95.315 95.370 -0.090 26,976 140,023 -2,179
Dec11 080925 95.410 95.440 95.280 95.310 -0.100 13,183 117,670 +2,227
Mar12 080925 95.375 95.460 95.275 95.330 -0.100 8,279 115,197 -1,773
Jun12 080925 95.330 95.405 95.235 95.285 -0.100 8,092 75,535 +231
Sep12 080925 95.300 95.380 95.225 95.270 -0.100 7,534 60,396 -370
Dec12 080925 95.280 95.300 95.155 95.200 -0.100 4,362 67,176 +1,173
Mar13 080925 95.280 95.280 95.145 95.185 -0.100 5,446 51,972 +2,854
Total Volume and Open Interest 1,874,896 8,145,029 +1,944
30 Day Federal Funds(CBOT)
Sep08 080925 98.115 98.125 98.098 98.115 +0.017 9,124 66,246 -4,164
Oct08 080925 98.150 98.200 98.120 98.150 +0.005 14,725 113,014 -2,010
Nov08 080925 98.200 98.255 98.190 98.215 +0.015 16,110 138,461 -1,884
Dec08 080925 98.235 98.300 98.230 98.260 +0.025 16,438 96,925 +7
Jan09 080925 98.220 98.290 98.220 98.250 +0.025 17,386 53,256 -1,586
Feb09 080925 98.220 98.300 98.190 98.250 +0.025 15,598 64,225 +4,549
Total Volume and Open Interest 98,653 586,345 -1,598
30 Day Fed Funds(e-CBOT)
Sep08 080925 98.115 98.125 98.103 98.115 +0.017 9,098 66,246 -4,164
Oct08 080925 98.150 98.200 98.120 98.150 +0.005 14,699 113,014 -2,010
Nov08 080925 98.200 98.255 98.190 98.215 +0.015 16,071 138,461 -1,884
Dec08 080925 98.235 98.300 98.230 98.260 +0.025 16,348 96,925 +7
Jan09 080925 98.220 98.290 98.220 98.250 +0.025 17,386 53,256 -1,586
Feb09 080925 98.220 98.300 98.190 98.250 +0.025 15,580 64,225 +4,549
Total Volume and Open Interest 98,454 585,680 +2,625
3-Mth Euro-Yen(CME)
Dec08 080925 99.135 99.205 99.125 99.135 unch 335 3,325 +158
Mar09 080925 99.180 99.180 99.180 99.180 unch 0 2,122 +0
Jun09 080925 99.135 99.135 99.135 99.135 +0.005 0 586 +0
Sep09 080925 99.080 99.110 99.080 99.080 -0.035 0 510 +0
Dec09 080925 99.030 99.030 99.030 99.030 -0.020 0 100 +0
Mar10 080925 98.920 98.920 98.920 98.920 -0.020      
Jun10 080925 98.870 98.870 98.870 98.870 -0.020      
Sep10 080925 98.825 98.825 98.825 98.825 -0.020      
Dec10 080925 98.855 98.855 98.855 98.855 -0.015      
Mar11 080925 98.855 98.855 98.855 98.855 -0.015      
Total Volume and Open Interest 335 6,643 +158
3-Mth Euro-Yen(SGX)
Dec08 080925 99.12 99.13 99.12 99.12 -0.01 490 22,289 +11
Mar09 080925 99.14 99.17 99.14 99.17 -0.01 305 10,786 +184
Jun09 080925 99.12 99.13 99.11 99.11 -0.01 752 5,846 +479
Sep09 080925 99.04 99.11 99.03 99.03 -0.01 2 2,367 +0
Dec09 080925 98.96 99.04 98.96 98.96 -0.02 0 684 +0
Mar10 080925 98.86 98.86 98.86 98.86 -0.01 0 530 +0
Jun10 080925 98.81 98.81 98.81 98.81 -0.01 0 500 +0
Sep10 080925 98.76 98.76 98.76 98.76 -0.01 0 252 +0
Total Volume and Open Interest 1,549 47,164 +674
Japanese Gov't Bonds(SGX)
Dec08 080925 137.09 137.74 137.07 137.48 +0.35 3,674 13,053 +1
Mar09 080925 137.48 137.48 137.48 137.48 +0.35      
Jun09 080925 137.48 137.48 137.48 137.48 +0.35      
Total Volume and Open Interest 3,674 13,053 +1
Euro-Bund(EUREX)
Dec08 080925 113.78 113.99 113.25 113.33 -0.66 771,464 1,132,080 +30,981
Mar09 080925 114.20 114.27 113.74 113.78 -0.62 631 654 +614
Jun09 080925 114.25 114.25 114.25 114.25 -0.66      
Total Volume and Open Interest 772,095 1,132,734 +31,595
Euro-Bobl(EUREX)
Dec08 080925 108.87 108.99 108.55 108.63 -0.32 650,979 986,083 +26,730
Mar09 080925 108.70 108.70 108.70 108.70 -0.32 1,018 701 +701
Jun09 080925 109.14 109.14 109.14 109.14 -0.32      
Total Volume and Open Interest 651,997 986,784 +27,431
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080925 94.695 94.755 94.670 94.740 unch 829 18,595 -24
Mar09 080925 95.130 95.175 95.105 95.170 +0.020 176 5,129 -176
Total Volume and Open Interest 2,639 32,603 -226
Long Gilt(LIFFE)
Sep08 080925 108~21 108~21 108~21 108~21 -0~14 771 736 -69
Dec08 080925 110~30 111~07 110~20 110~21 -0~14 84,136 308,607 -24
Total Volume and Open Interest 84,907 309,343 -93
3-Mth Short Sterling(LIFFE)
Dec08 080925 93.76 93.95 93.71 93.89 +0.04 118,623 466,388 -10,163
Mar09 080925 94.60 94.79 94.57 94.75 +0.08 109,637 450,731 -9,308
Jun09 080925 94.88 95.03 94.86 95.01 +0.06 70,427 332,785 +7,285
Sep09 080925 94.97 95.08 94.93 95.07 +0.05 50,487 228,624 -16,369
Dec09 080925 94.78 94.91 94.76 94.89 +0.05 36,381 204,992 -2,523
Mar10 080925 94.87 94.97 94.86 94.96 +0.03 24,070 146,559 -6,359
Total Volume and Open Interest 420,806 2,005,079 -39,521
3-Mth Euribor(LIFFE)
Dec08 080925 94.670 94.765 94.655 94.740 -0.005 161,805 795,570 -1,627
Mar09 080925 95.070 95.190 95.070 95.170 +0.030 115,732 524,424 +7,073
Jun09 080925 95.340 95.400 95.295 95.365 unch 136,248 384,011 -9,271
Total Volume and Open Interest 776,113 3,127,270 -5,616
3-Mth Aus T-Bills(SFE)
Dec08 080925 93.12 93.23 93.08 93.23 +0.10 26,614 646,639 +8,376
Mar09 080925 93.36 93.48 93.34 93.48 +0.12 13,624 282,079 +3,259
Jun09 080925 93.43 93.56 93.41 93.56 +0.13 13,070 179,628 +2,481
Sep09 080925 93.46 93.58 93.46 93.58 +0.12 7,301 105,641 +1,784
Dec09 080925 93.47 93.57 93.47 93.57 +0.10 1,540 66,715 +67
Mar10 080925 93.53 93.57 93.51 93.57 +0.08 1,230 28,318 +573
Jun10 080925 93.51 93.56 93.49 93.55 +0.06 1,932 18,303 -226
Sep10 080925 93.50 93.55 93.50 93.53 +0.04 169 7,821 +47
Dec10 080925 93.49 93.53 93.48 93.51 +0.04 70 2,115 +17
Mar11 080925 93.46 93.50 93.46 93.48 +0.03 24 733 -7
Total Volume and Open Interest 65,596 1,338,685 +16,393
10-Year Aus T-Bonds(SFE)
Dec08 080925 94.31 94.40 94.28 94.30 -0.01 27,648 427,732 +14,825
Mar09 080925 94.30 94.30 94.30 94.30 -0.01      
Total Volume and Open Interest 27,648 427,732 +14,825
3-Year Aus T-Bonds(SFE)
Dec08 080925 94.54 94.61 94.53 94.57 +0.03 48,618 558,730 -1,954
Mar09 080925 94.57 94.57 94.57 94.57 +0.03      
Total Volume and Open Interest 48,618 558,730 -1,954
Gold(CMX)
Oct08 080925 883.0 894.4 864.1 878.0 -11.4 5,874 20,670 -1,619
Dec08 080925 889.5 903.5 868.8 882.0 -13.0 132,783 227,828 -26
Feb09 080925 895.6 905.3 875.3 887.1 -13.2 3,587 20,425 -650
Apr09 080925 891.6 891.6 891.6 891.6 -13.2 41 17,981 +12
Jun09 080925 905.0 905.4 887.9 896.1 -13.2 125 19,242 +16
Aug09 080925 900.5 900.5 900.5 900.5 -13.2 310 15,545 +100
Oct09 080925 904.9 904.9 904.9 904.9 -13.2 401 4,916 +315
Dec09 080925 925.0 925.0 899.8 909.7 -13.2 1,130 13,760 -361
Feb10 080925 914.5 914.5 914.5 914.5 -13.3 12 485 +0
Apr10 080925 919.3 919.3 919.3 919.3 -13.5 0 35 +0
Jun10 080925 924.2 924.2 924.2 924.2 -13.6 1,800 5,619 +1,205
Total Volume and Open Interest 148,421 369,104 +850
Silver(CMX)
Sep08 080925 1339.0 1373.5 1317.0 1322.2 -16.2 29 170 -77
Dec08 080925 1331.5 1388.0 1310.0 1327.5 -16.5 25,025 63,358 -721
Mar09 080925 1342.0 1393.0 1328.5 1337.9 -17.0 1,380 13,244 +195
May09 080925 1347.0 1347.0 1344.1 1344.1 -17.2 3 5,155 +0
Jul09 080925 1351.5 1351.5 1350.3 1350.3 -17.4 125 6,190 -8
Sep09 080925 1356.3 1356.3 1356.3 1356.3 -17.7 370 1,994 +41
Dec09 080925 1397.0 1397.0 1357.5 1365.9 -17.5 172 5,092 -89
Total Volume and Open Interest 27,315 103,843 -560
Platinum(NYMEX)
Oct08 080925 1217.0 1220.0 1184.0 1184.2 -40.8 3,227 4,455 -1,383
Jan09 080925 1222.0 1225.0 1191.0 1191.2 -39.8 2,069 9,996 +1,347
Apr09 080925 1205.0 1206.5 1200.2 1200.2 -39.8 1 84 -1
Total Volume and Open Interest 5,297 14,535 -37
Palladium(NYMEX)
Sep08 080925 246.00 246.00 241.70 241.70 -10.45 7 45 +0
Dec08 080925 249.00 254.80 237.50 242.45 -10.40 664 14,637 -75
Mar09 080925 246.85 246.85 240.10 244.05 -10.40 13 234 +7
Total Volume and Open Interest 684 14,916 -68
Copper(CMX)
Sep08 080925 309.50 314.55 309.50 314.55 +2.40 404 1,066 -24
Dec08 080925 311.25 314.00 307.35 313.45 +2.80 10,077 45,741 +457
Mar09 080925 312.20 314.00 308.00 313.75 +2.70 636 14,263 +121
May09 080925 310.00 313.45 310.00 313.45 +2.60 148 1,485 +52
Jul09 080925 310.55 313.05 310.00 313.05 +2.50 122 851 -86
Total Volume and Open Interest 12,150 75,305 +816
DJIA Index(CBOT)
Dec08 080925 10864 11125 10815 11018 +158 2,403 23,279 -365
Mar09 080925 10794 11085 10794 11024 +159 143 106 +103
Jun09 080925 11028 11028 10870 11028 +158      
Sep09 080925 11038 11038 10880 11038 +158      
Total Volume and Open Interest 2,546 23,385 -262
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080925 10854 11131 10800 11018 +158 207,304 86,574 -1,159
Mar09 080925 10880 11103 10845 11024 +159 230 213 +72
Jun09 080925 11018 11065 11018 11028 +158 0 510 +0
Total Volume and Open Interest 207,534 87,297 -1,087
S & P 500(CME)
Dec08 080925 1192.10 1224.50 1186.00 1213.60 +20.60 43,829 521,999 -3,355
Mar09 080925 1220.50 1229.30 1213.30 1216.30 +20.00 600 2,959 +199
Jun09 080925 1219.00 1232.00 1201.00 1219.00 +20.00 100 2,731 +100
Sep09 080925 1221.00 1234.00 1203.00 1221.00 +20.00 0 753 -2
Total Volume and Open Interest 44,529 528,442 -3,058
S & P 500 E-Mini(Globex)
Dec08 080925 1192.25 1224.75 1186.00 1213.50 +20.50 2,403,254 2,249,228 +6,998
Mar09 080925 1192.00 1227.25 1189.25 1216.25 +20.00 670 3,774 +32
Total Volume and Open Interest 2,403,929 2,257,968 +7,031
NASDAQ 100(CME)
Dec08 080925 1673.30 1715.00 1665.50 1680.00 +8.00 3,625 20,535 -179
Mar09 080925 1707.00 1707.00 1685.00 1688.00 +6.00 0 19 +0
Jun09 080925 1699.50 1699.50 1696.50 1699.50 +6.00 0 5 +0
Total Volume and Open Interest 3,625 20,559 -179
NASDAQ 100 E-Mini(Globex)
Dec08 080925 1671.00 1714.30 1664.80 1680.00 +8.00 354,265 276,792 -5,862
Mar09 080925 1674.30 1719.80 1674.30 1688.00 +6.00 8 11 +3
Total Volume and Open Interest 354,273 276,803 -5,859
S & P Midcap 400(CME)
Dec08 080925 755.50 762.00 752.00 758.50 +5.70 73 4,360 +4
Mar09 080925 765.80 765.80 760.10 765.80 +5.70      
Jun09 080925 770.80 770.80 765.10 770.80 +5.70      
Total Volume and Open Interest 73 4,360 +4
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 080925 12205 12310 12190 12205 +195 17,847 58,104 -462
Mar09 080925 12205 12205 12010 12205 +195 0 1 +0
Total Volume and Open Interest 17,847 58,105 -462
Nikkei 225(SGX)
Dec08 080925 11960 12090 11870 12010 -55 107,603 201,942 +1,292
Mar09 080925 11915 12095 11890 12035 -25 221 177 +97
Jun09 080925 11955 11955 11955 11955 -30 0 168 +0
Total Volume and Open Interest 108,074 203,196 +1,489
CAC 40(EURONEXT)
Oct08 080925 4124.0 4247.5 4117.5 4241.5 +113.0 101,710 458,252 -58,018
Nov08 080925 4184.5 4244.0 4183.5 4244.0 +113.0 21 257 -26
Dec08 080925 4132.0 4250.5 4130.0 4249.5 +114.0 848 33,305 +384
Total Volume and Open Interest 102,579 492,219 -57,661
Hang Seng Index(HKFE)
Sep08 080925 18900 19277 18888 19086 +56 109,170 92,137 -8,112
Oct08 080925 18918 19315 18918 19126 +59 24,064 24,157 +12,687
Total Volume and Open Interest 133,557 118,434 +4,664
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080925 6108.0 6255.0 6096.0 6236.0 +126.5 161,084 160,810 -3,182
Mar09 080925 6171.0 6318.5 6169.0 6304.0 +127.0 877 8,433 -24
Total Volume and Open Interest 162,242 169,731 -3,023
FT-SE 100(EURONEXT)
Dec08 080925 5131.00 5284.50 5088.50 5251.50 +115.00 113,577 488,732 -1,920
Mar09 080925 5135.50 5279.50 5109.00 5257.50 +114.50 22 4,489 +14
Jun09 080925 5272.50 5272.50 5272.50 5272.50 +117.00 0 25 +0
Total Volume and Open Interest 113,599 493,246 -1,906
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080925 5060.0 5067.0 4967.0 4994.0 -57.0 29,118 287,466 +11,480
Mar09 080925 4996.0 4996.0 4972.0 4988.0 -56.0 35 1,360 +16
Total Volume and Open Interest 29,425 290,833 +11,600
GSCI(CME)
Oct08 080925 651.50 667.30 650.00 667.00 +11.00 348 15,399 -225
Nov08 080925 667.50 667.50 651.00 667.50 +10.50      
Dec08 080925 671.00 671.00 655.00 671.00 +9.00      
Total Volume and Open Interest 348 15,399 -225
Reuters CCI(ICE)
Nov08 080925 490.05 490.05 488.25 488.25 -0.75 6 977 -1
Jan09 080925 497.05 497.05 494.80 495.25 -0.75 2 403 +0
Feb09 080925 494.25 494.25 494.25 494.25 -0.75 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

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