Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri September 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080926 1183.50 1197.75 1155.75 1164.00 -19.00 81,560 202,985 -2,652
Jan09 080926 1200.00 1213.75 1172.50 1180.50 -19.00 10,158 58,848 +1,285
Mar09 080926 1214.25 1225.00 1185.50 1194.25 -18.25 2,609 22,315 +375
May09 080926 1226.75 1229.00 1199.00 1207.00 -17.50 948 13,910 +229
Jul09 080926 1235.00 1242.50 1207.50 1217.25 -17.50 1,962 17,937 +239
Aug09 080926 1212.50 1233.25 1212.50 1216.00 -17.25 88 989 -5
Sep09 080926 1201.00 1219.50 1194.00 1202.50 -17.00 29 407 -1
Nov09 080926 1192.25 1207.00 1171.50 1179.50 -17.50 2,910 33,788 +79
Jan10 080926 1188.00 1205.00 1188.00 1188.00 -17.00 0 24 +0
Mar10 080926 1191.00 1210.00 1191.00 1191.00 -19.00 2 5 +0
May10 080926 1191.00 1210.00 1191.00 1191.00 -19.00      
Jul10 080926 1195.00 1212.00 1195.00 1195.00 -17.00 2 11 +0
Total Volume and Open Interest 100,283 357,449 -459
Soybean Meal(CBOT)
Oct08 080926 323.40 327.00 313.70 315.00 -8.40 13,282 19,143 -2,263
Dec08 080926 329.60 332.10 319.10 320.70 -7.80 25,204 77,704 +1,508
Jan09 080926 331.30 333.00 322.10 323.50 -7.80 1,165 12,169 +368
Mar09 080926 336.30 338.10 327.20 328.70 -7.60 1,647 15,301 +189
May09 080926 339.00 339.00 330.70 332.20 -7.60 582 9,309 +111
Jul09 080926 342.00 342.00 334.00 335.70 -7.10 520 9,810 +311
Aug09 080926 342.40 342.40 335.00 335.00 -7.30 63 2,891 -4
Sep09 080926 339.20 339.20 330.00 330.00 -7.30 68 2,008 +23
Oct09 080926 326.00 326.00 321.90 322.00 -8.00 5 1,324 +2
Dec09 080926 327.40 327.40 320.80 321.70 -7.80 135 6,893 +28
Total Volume and Open Interest 42,671 156,635 +273
Soybean Oil(CBOT)
Oct08 080926 47.77 47.99 46.95 47.40 -0.37 12,657 17,556 -980
Dec08 080926 48.19 48.50 47.44 47.93 -0.36 44,055 133,242 -287
Jan09 080926 48.50 48.74 48.08 48.43 -0.35 4,056 23,270 +517
Mar09 080926 49.25 49.50 48.49 48.96 -0.38 1,931 20,945 -10
May09 080926 49.59 49.72 48.97 49.42 -0.37 695 13,225 +325
Jul09 080926 49.92 50.16 49.26 49.76 -0.40 169 17,560 +4
Aug09 080926 49.75 50.34 49.75 49.94 -0.40 123 2,518 +3
Sep09 080926 49.49 50.40 49.48 50.00 -0.40 170 2,200 +12
Oct09 080926 49.63 50.35 49.45 49.95 -0.40 55 2,176 +16
Dec09 080926 49.76 50.45 49.50 50.05 -0.40 60 15,625 +25
Total Volume and Open Interest 63,971 252,411 -375
Canola(WCE)
Nov08 080926 483.0 483.0 473.3 474.1 -9.2 5,407 44,376 -158
Jan09 080926 489.0 489.9 484.7 484.7 -9.3 746 35,843 +493
Mar09 080926 499.1 500.4 494.8 494.9 -9.2 134 3,875 +18
May09 080926 506.4 508.0 504.0 504.9 -9.0 109 2,633 +21
Jul09 080926 519.0 519.0 511.9 513.7 -7.8 14 2,827 +8
Total Volume and Open Interest 6,422 93,836 +394
Corn(CBOT)
Dec08 080926 557.75 559.00 539.25 543.00 -15.25 103,299 548,484 +785
Mar09 080926 575.50 576.00 557.25 561.00 -15.00 18,983 192,599 +1,014
May09 080926 586.00 587.50 569.50 572.50 -14.75 2,939 42,089 +34
Jul09 080926 592.00 597.00 579.00 582.50 -13.75 11,571 92,441 -173
Sep09 080926 591.00 594.50 583.75 586.50 -12.50 1,007 18,487 +69
Dec09 080926 597.75 601.00 584.00 588.75 -10.50 7,802 111,716 +794
Mar10 080926 606.00 608.00 595.25 597.75 -10.25 66 6,083 +37
May10 080926 607.00 607.00 603.25 603.25 -10.25 6 278 +0
Jul10 080926 606.00 618.00 606.00 607.50 -10.50 90 1,889 +64
Total Volume and Open Interest 145,901 1,042,502 +2,652
Wheat(CBOT)
Dec08 080926 731.00 735.50 714.75 716.00 -20.25 29,255 175,087 -837
Mar09 080926 753.50 753.50 736.00 737.00 -19.50 5,109 49,450 +679
May09 080926 760.00 762.50 750.00 751.00 -19.50 455 5,729 +63
Jul09 080926 777.00 777.00 760.50 761.50 -19.25 952 38,611 +73
Sep09 080926 784.00 788.00 778.00 778.00 -19.00 38 1,871 +11
Dec09 080926 809.00 809.00 798.00 799.25 -18.75 323 14,925 -172
Total Volume and Open Interest 36,660 291,994 -321
Wheat(KCBT)
Dec08 080926 762.00 763.25 745.00 745.75 -19.50 6,198 55,987 -2,278
Mar09 080926 775.00 778.00 765.25 765.75 -19.50 1,166 14,010 -1,362
May09 080926 795.00 795.00 778.25 778.25 -19.25 47 3,455 -5
Jul09 080926 793.75 794.25 779.75 779.75 -19.75 237 13,436 -507
Sep09 080926 794.00 796.50 787.25 787.25 -19.75 50 1,430 +3
Dec09 080926 809.00 812.25 807.75 807.75 -19.75 59 1,725 -298
Total Volume and Open Interest 7,776 91,613 -4,445
Wheat(MGE)
Dec08 080926 803.75 805.00 789.25 789.75 -16.00 3,011 19,431 -645
Mar09 080926 817.00 817.50 801.00 801.25 -16.25 530 10,494 -186
May09 080926 817.00 819.50 808.50 809.00 -17.00 17 3,632 -114
Jul09 080926 820.25 821.25 812.75 813.00 -16.50 17 1,126 -48
Sep09 080926 821.25 825.00 815.00 815.00 -17.75 3 1,990 -29
Total Volume and Open Interest 3,598 38,652 -1,045
Oats(CBOT)
Dec08 080926 335.25 337.00 326.00 331.25 -3.75 642 9,647 +273
Mar09 080926 351.50 352.50 347.25 349.00 -3.50 52 2,624 +20
May09 080926 363.00 364.50 361.00 361.00 -3.50 7 1,429 +4
Jul09 080926 372.50 376.00 372.50 372.50 -3.50 10 364 -10
Total Volume and Open Interest 747 15,000 +312
Rough Rice(CBOT)
Nov08 080926 20.16 20.20 19.85 19.89 -0.30 614 6,940 -134
Jan09 080926 20.50 20.52 20.17 20.22 -0.28 102 1,378 +16
Mar09 080926 20.55 20.81 20.52 20.52 -0.28 33 516 +19
May09 080926 21.04 21.11 20.83 20.83 -0.28 0 341 +0
Total Volume and Open Interest 750 9,337 -99
Live Cattle(CME)
Oct08 080926 101.250 101.400 100.480 100.950 unch 14,381 40,505 -5,946
Dec08 080926 103.000 103.100 102.250 102.800 +0.165 20,428 121,783 +1,974
Feb09 080926 103.700 103.750 102.200 103.080 -0.420 10,381 53,394 +948
Apr09 080926 104.500 104.500 103.000 103.285 -0.695 1,555 22,785 +133
Jun09 080926 100.600 101.050 99.800 100.000 -1.035 438 10,956 +127
Aug09 080926 101.800 101.800 100.800 101.385 -0.765 121 2,331 +35
Total Volume and Open Interest 47,309 253,514 -2,729
Feeder Cattle(CME)
Oct08 080926 106.900 107.200 105.385 105.800 -1.050 931 7,228 -242
Nov08 080926 106.885 106.885 105.150 105.580 -0.805 1,524 11,521 +75
Jan09 080926 106.680 106.700 105.100 105.800 -0.700 784 5,582 +282
Mar09 080926 106.285 106.400 105.300 105.800 -0.700 50 761 -2
Apr09 080926 107.050 107.050 105.850 106.250 -0.800 11 422 +0
May09 080926 107.650 107.650 106.400 106.950 -0.650 21 510 +3
Aug09 080926 108.500 109.000 108.100 108.500 -0.850 5 47 +5
Total Volume and Open Interest 3,326 26,071 -1,240
Lean Hogs(CME)
Oct08 080926 69.150 69.750 68.900 69.625 +0.350 5,462 19,350 -1,371
Dec08 080926 66.125 66.700 65.125 66.050 -0.075 8,257 94,716 +363
Feb09 080926 72.385 72.700 70.900 71.850 -0.435 3,550 33,211 -38
Apr09 080926 77.450 77.450 76.100 77.200 -0.350 1,096 24,949 -26
May09 080926 84.135 84.135 83.285 83.885 -0.515 44 1,037 -1
Jun09 080926 86.800 87.400 85.800 87.300 +0.220 249 16,422 -24
Jul09 080926 85.350 85.980 84.500 85.980 -0.020 25 1,526 -9
Aug09 080926 83.200 83.885 82.600 82.700 -0.500 30 1,326 +11
Total Volume and Open Interest 18,720 193,018 -1,096
Class III Milk(CME)
Sep08 080926 16.31 16.31 16.25 16.26 -0.08 86 5,281 +46
Oct08 080926 17.60 17.60 17.40 17.45 +0.05 256 4,489 +90
Nov08 080926 16.62 16.70 16.56 16.60 +0.08 155 4,449 +59
Dec08 080926 16.50 16.60 16.45 16.45 +0.02 83 4,653 +27
Jan09 080926 16.25 16.30 16.16 16.22 +0.05 25 2,523 +9
Total Volume and Open Interest 735 36,983 +253
Cocoa(ICE)
Dec08 080926 2739 2772 2710 2743 +3 4,930 62,898 -1,020
Mar09 080926 2748 2780 2720 2755 +2 1,637 29,549 -94
May09 080926 2758 2758 2744 2755 +4 299 10,352 +24
Jul09 080926 2756 2756 2756 2756 +4 13 5,091 +6
Sep09 080926 2763 2763 2763 2763 +4 4 2,948 +1
Dec09 080926 2765 2765 2765 2765 +3 6 6,886 +2
Mar10 080926 2769 2769 2769 2769 +3 0 2,558 +0
Total Volume and Open Interest 6,889 122,102 -1,081
Coffee "C"(ICE)
Dec08 080926 137.60 137.65 132.85 134.15 -3.45 11,525 87,188 -1,660
Mar09 080926 142.15 142.15 137.00 138.30 -3.25 2,040 21,970 +1,188
May09 080926 143.25 143.40 139.50 140.85 -3.25 1,085 9,206 +992
Jul09 080926 143.30 143.70 143.20 143.20 -3.30 318 2,807 +232
Sep09 080926 145.55 145.55 145.55 145.55 -3.30 44 1,638 -30
Dec09 080926 150.05 150.40 148.80 148.80 -3.25 35 2,331 +15
Total Volume and Open Interest 15,070 126,304 +743
Orange Juice(ICE)
Nov08 080926 91.30 92.00 89.45 90.50 -0.80 451 18,716 +132
Jan09 080926 95.10 95.10 93.15 94.40 -0.65 87 3,957 +15
Mar09 080926 97.55 98.25 96.95 97.90 -0.75 20 5,041 +20
May09 080926 101.20 101.20 101.20 101.20 -1.05 2 1,389 +2
Jul09 080926 103.70 103.70 103.70 103.70 -0.95 0 301 +0
Sep09 080926 107.20 107.20 107.20 107.20 -0.95 0 8 +0
Total Volume and Open Interest 560 29,517 +169
Sugar #11(ICE)
Oct08 080926 12.81 13.39 12.81 13.10 +0.05 16,329 40,869 -7,683
Mar09 080926 14.55 14.72 14.30 14.48 -0.07 57,301 344,029 +4,417
May09 080926 14.60 14.92 14.58 14.72 -0.07 12,867 94,636 -1,137
Jul09 080926 14.75 14.94 14.56 14.73 -0.08 5,258 94,946 +322
Oct09 080926 14.89 15.24 14.89 15.03 -0.11 1,897 65,272 -142
Total Volume and Open Interest 98,312 726,603 -1,750
London Cocoa(LCE)
Dec08 080926 1529 1542 1513 1531 +1 2,141 83,711 -598
Mar09 080926 1548 1565 1539 1557 +3 3,314 56,356 -360
May09 080926 1541 1550 1530 1549 +4 923 24,052 +22
Jul09 080926 1549 1549 1549 1549 +4 30 7,374 +1
Sep09 080926 1550 1550 1550 1550 +5 45 5,923 +0
Dec09 080926 1553 1553 1553 1553 +5 1 2,338 +0
Mar10 080926 1559 1559 1559 1559 +5 0 257 +0
Total Volume and Open Interest 4,993 190,471 +0
London Sugar(LCE)
Dec08 080926 399.50 413.00 397.70 402.50 +3.20 4,756 21,427 -1,028
Mar09 080926 410.00 422.00 409.60 413.00 +1.20 4,214 23,961 +1,982
May09 080926 416.00 418.50 413.80 414.30 +0.40 270 6,343 +57
Aug09 080926 419.20 424.90 416.00 416.50 unch 336 5,474 +130
Oct09 080926 424.10 426.70 420.60 421.00 -0.50 0 3,021 +0
Total Volume and Open Interest 9,586 61,102 +1,151
Cotton(ICE)
Oct08 080926 58.64 58.64 58.06 58.06 -1.15 12 536 -144
Dec08 080926 61.47 61.60 60.15 60.38 -1.28 5,822 134,019 +646
Mar09 080926 66.04 66.04 64.69 64.90 -1.30 1,346 38,178 -186
May09 080926 67.60 67.60 66.75 66.79 -1.31 114 6,627 -65
Jul09 080926 69.70 69.70 68.54 68.70 -1.44 67 11,379 +38
Oct09 080926 71.10 71.10 71.10 71.10 -1.24 0 114 +0
Total Volume and Open Interest 7,496 202,414 +337
Lumber(CME)
Nov08 080926 210.3 213.5 210.3 211.5 +0.2 531 8,265 -77
Jan09 080926 231.6 234.5 231.6 234.0 +1.4 189 2,707 -3
Mar09 080926 244.8 249.8 244.8 248.6 +1.8 42 776 +5
May09 080926 254.0 256.5 254.0 256.5 +0.7 1 130 +1
Total Volume and Open Interest 763 11,923 -73
Crude Oil(NYM)
Nov08 080926 107.70 108.11 104.25 106.89 -1.13 245,163 286,462 -2,777
Dec08 080926 106.87 107.30 103.57 106.18 -1.03 98,249 191,199 +1,607
Jan09 080926 106.81 107.00 103.57 106.16 -0.95 33,496 50,391 -879
Feb09 080926 106.56 106.56 104.30 106.31 -0.89 9,647 23,572 -534
Mar09 080926 106.63 106.89 104.14 106.48 -0.84 8,753 27,117 -1,194
Apr09 080926 105.85 106.66 105.85 106.66 -0.82 4,626 20,523 +1,025
May09 080926 106.85 106.85 106.85 106.85 -0.80 2,503 15,652 -144
Jun09 080926 105.65 107.08 104.79 107.05 -0.78 8,631 59,991 -284
Jul09 080926 107.23 107.23 107.23 107.23 -0.76 368 18,881 -16
Aug09 080926 107.20 107.41 107.15 107.41 -0.73 865 10,253 -102
Sep09 080926 107.59 107.59 107.59 107.59 -0.70 226 13,734 +42
Oct09 080926 107.77 107.77 107.77 107.77 -0.67 37 8,271 +0
Nov09 080926 107.94 107.94 107.94 107.94 -0.63 73 5,095 +1
Dec09 080926 108.07 108.15 106.09 108.09 -0.60 10,269 107,234 +572
Jan10 080926 108.24 108.24 108.24 108.24 -0.57 0 11,409 +0
Feb10 080926 108.39 108.39 108.39 108.39 -0.54 120 4,507 -43
Total Volume and Open Interest 432,230 1,102,852 -4,315
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 080926 107.575 108.150 104.225 106.900 -1.125 17,099 5,852 +458
Dec08 080926 106.950 107.225 103.550 106.175 -1.025 519 2,627 -3
Jan09 080926 105.750 106.150 105.100 106.150 -0.950 54 410 +14
Feb09 080926 104.375 106.300 104.200 106.300 -0.900 5 7 +2
Mar09 080926 106.475 106.475 106.475 106.475 -0.850 0 8 +0
Apr09 080926 106.650 106.650 106.650 106.650 -0.825      
May09 080926 106.850 106.850 106.850 106.850 -0.800      
Jun09 080926 107.050 107.050 107.050 107.050 -0.775 0 1 +0
Total Volume and Open Interest 17,677 8,991 +471
Heating Oil(NYM)
Oct08 080926 302.74 303.00 293.40 299.49 -3.09 25,001 15,967 -2,938
Nov08 080926 304.89 305.15 295.82 301.74 -3.09 34,081 53,977 +2,043
Dec08 080926 307.00 307.00 298.09 303.94 -2.84 10,095 26,610 +159
Jan09 080926 304.18 307.15 300.64 306.49 -2.64 7,129 21,939 -186
Feb09 080926 307.85 308.33 302.25 307.94 -2.44 3,185 8,765 +328
Mar09 080926 303.60 308.40 301.95 307.79 -2.09 1,609 9,865 +254
Apr09 080926 304.05 306.81 301.20 306.24 -1.84 902 5,335 -63
May09 080926 299.45 304.59 299.45 304.59 -1.54 833 4,548 +115
Jun09 080926 299.22 303.69 298.37 303.69 -1.24 2,453 23,241 -388
Jul09 080926 300.10 304.19 300.10 304.19 -1.09 110 3,054 -22
Aug09 080926 302.50 305.49 302.50 305.49 -0.99 55 2,070 +36
Sep09 080926 303.82 307.44 303.82 307.44 -0.89 41 2,108 -15
Total Volume and Open Interest 86,274 211,942 -497
Gasoline(NYMEX)
Oct08 080926 267.75 267.85 259.26 266.51 -3.22 27,871 23,265 -6,142
Nov08 080926 263.65 263.70 254.99 261.51 -3.24 36,882 70,929 -1,051
Dec08 080926 261.08 261.08 253.30 259.36 -3.24 12,578 29,731 -885
Jan09 080926 256.68 261.05 254.83 260.36 -3.09 4,866 18,439 +293
Feb09 080926 257.70 261.96 257.19 261.96 -3.04 1,018 7,940 +109
Mar09 080926 262.10 264.46 261.18 264.46 -3.04 490 5,077 -5
Apr09 080926 277.70 280.06 277.29 280.06 -3.04 477 9,436 +21
May09 080926 278.53 280.91 276.20 280.91 -3.04 193 4,763 +10
Jun09 080926 277.74 280.91 276.40 280.91 -3.04 152 5,715 +6
Jul09 080926 277.25 280.16 277.25 280.16 -3.04 43 1,044 +12
Total Volume and Open Interest 84,624 192,524 -7,654
e-miNY RBOB Gasoline(NYM)
Oct08 080926 266.51 266.51 266.51 266.51 -3.22      
Nov08 080926 261.51 261.51 261.51 261.51 -3.24      
Dec08 080926 259.36 259.36 259.36 259.36 -3.24      
Jan09 080926 260.36 260.36 260.36 260.36 -3.09      
Total Volume and Open Interest      
Natural Gas(NYM)
Oct08 080926 7.740 7.758 7.296 7.472 -0.252 86,782 15,343 -16,507
Nov08 080926 7.978 7.980 7.528 7.628 -0.303 56,939 129,994 +3,614
Dec08 080926 8.283 8.283 7.910 8.015 -0.253 13,219 67,834 +577
Jan09 080926 8.440 8.440 8.135 8.238 -0.240 12,507 90,876 +2,377
Feb09 080926 8.450 8.450 8.185 8.278 -0.235 2,658 32,997 +214
Mar09 080926 8.345 8.354 8.068 8.158 -0.225 4,978 74,482 -167
Apr09 080926 8.173 8.173 7.892 7.973 -0.195 2,633 67,663 -87
May09 080926 8.200 8.200 7.950 8.021 -0.187 2,079 46,696 -210
Jun09 080926 8.300 8.300 8.054 8.126 -0.182 395 19,136 -6
Jul09 080926 8.407 8.407 8.190 8.243 -0.177 222 19,374 -43
Aug09 080926 8.364 8.398 8.279 8.328 -0.172 183 18,285 -17
Sep09 080926 8.551 8.551 8.299 8.361 -0.172 195 16,477 -16
Oct09 080926 8.450 8.548 8.399 8.441 -0.172 650 30,271 +57
Nov09 080926 8.770 8.841 8.690 8.731 -0.167 244 16,610 -42
Dec09 080926 9.260 9.260 9.020 9.101 -0.162 462 26,002 +287
Jan10 080926 9.482 9.482 9.271 9.331 -0.157 435 17,748 +180
Total Volume and Open Interest 186,194 895,254 -9,681
Brent Crude Oil(ICE)
Nov08 080926 103.77 104.00 101.20 103.54 -1.06 105,709 82,191 +1,261
Dec08 080926 104.55 105.04 102.25 104.59 -0.96 67,014 117,997 +1,188
Jan09 080926 105.22 105.90 103.23 105.51 -0.84 22,892 50,801 +184
Feb09 080926 105.30 106.26 103.98 106.24 -0.74 9,171 28,967 +1,842
Mar09 080926 105.90 106.87 104.62 106.87 -0.71 5,590 21,990 +1,780
Apr09 080926 105.17 107.38 105.17 107.38 -0.72 3,298 18,645 -208
May09 080926 105.61 107.77 105.61 107.77 -0.74 3,157 16,237 +21
Jun09 080926 105.96 108.10 105.96 108.10 -0.74 5,057 31,126 -289
Jul09 080926 107.80 108.43 107.80 108.43 -0.73 697 9,718 +128
Aug09 080926 108.73 108.73 108.73 108.73 -0.70 235 5,528 -208
Sep09 080926 108.99 108.99 108.99 108.99 -0.63 172 6,205 +45
Oct09 080926 109.20 109.20 109.20 109.20 -0.57 257 4,148 -107
Nov09 080926 109.37 109.37 109.37 109.37 -0.55 602 6,985 -147
Dec09 080926 108.20 109.61 107.46 109.54 -0.52 5,388 55,303 +34
Total Volume and Open Interest 231,557 528,222 +5,558
Gas Oil(ICE)
Oct08 080926 976.00 976.00 953.50 962.75 -5.25 42,633 51,569 -4,405
Nov08 080926 970.00 970.00 950.00 959.25 -3.50 50,036 61,905 +2,686
Dec08 080926 964.75 969.25 952.50 961.00 -1.75 31,435 48,899 +466
Jan09 080926 966.25 974.00 958.25 966.00 -1.00 13,839 35,205 -276
Feb09 080926 965.25 978.25 963.00 970.00 -0.75 4,897 15,692 -325
Mar09 080926 968.25 981.25 966.00 973.00 -0.50 2,785 12,469 +29
Apr09 080926 970.00 978.75 969.25 974.75 -0.25 1,551 10,272 +84
May09 080926 971.50 980.50 971.00 977.00 +0.75 2,194 12,283 +405
Jun09 080926 973.25 982.50 972.00 979.25 +1.50 5,283 28,959 +150
Jul09 080926 985.50 986.75 985.25 986.75 +1.75 654 4,948 +194
Total Volume and Open Interest 176,718 346,464 +3,279
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080926 2.230 2.264 2.225 2.257 +0.003 45 158 -28
Nov08 080926 2.230 2.240 2.215 2.240 -0.021 7 369 +12
Dec08 080926 2.231 2.235 2.225 2.235 -0.023 10 265 +8
Jan09 080926 2.230 2.240 2.226 2.235 -0.029 10 240 +11
Feb09 080926 2.235 2.235 2.235 2.235 -0.025 2 160 +4
Mar09 080926 2.235 2.235 2.235 2.235 -0.025 2 175 +2
Apr09 080926 2.230 2.230 2.230 2.230 -0.025 4 188 +2
Total Volume and Open Interest 104 2,600 -1
WTI Crude Oil(ICE)
Nov08 080926 107.60 107.60 104.26 106.89 -1.13 80,672 86,227 +1,692
Dec08 080926 106.67 106.71 103.58 106.18 -1.03 49,323 98,487 +1,335
Jan09 080926 105.59 106.31 103.77 106.16 -0.95 13,362 22,838 +1,686
Feb09 080926 105.47 106.31 103.92 106.31 -0.89 4,640 17,375 +189
Mar09 080926 104.77 106.53 104.31 106.48 -0.84 3,498 10,328 -95
Apr09 080926 104.97 106.68 104.93 106.66 -0.82 567 7,974 -30
May09 080926 105.27 106.85 105.20 106.85 -0.80 270 5,665 -67
Jun09 080926 105.92 107.05 105.00 107.05 -0.78 3,147 29,280 +800
Jul09 080926 106.45 107.23 106.30 107.23 -0.76 309 2,602 -31
Aug09 080926 107.41 107.41 107.41 107.41 -0.73 0 1,883 +0
Sep09 080926 107.59 107.59 107.59 107.59 -0.70 51 5,626 +93
Oct09 080926 107.77 107.77 107.77 107.77 -0.67 51 1,466 +0
Nov09 080926 107.94 107.94 107.94 107.94 -0.63 0 4,665 +0
Dec09 080926 106.22 108.13 105.80 108.09 -0.60 5,159 75,832 +1,067
Jan10 080926 108.24 108.24 108.24 108.24 -0.57 0 5,122 +0
Feb10 080926 108.39 108.39 108.39 108.39 -0.54 0 2,318 +0
Total Volume and Open Interest 162,695 486,176 +6,311
US Dollar Index(ICE)
Dec08 080926 76.955 77.270 76.850 77.045 -0.065 5,691 45,371 -859
Mar09 080926 77.200 77.200 77.155 77.200 -0.085 4 2,132 +1
Jun09 080926 77.620 77.620 77.570 77.570 -0.085 0 75 +0
Total Volume and Open Interest 5,695 47,578 -858
Australian Dollar(CME)
Dec08 080926 82.93 83.24 81.88 82.51 -0.52 31,777 53,757 -292
Mar09 080926 82.51 82.54 81.32 81.90 -0.51 312 765 +2
Jun09 080926 81.21 81.72 81.21 81.21 -0.51 0 9 +0
Total Volume and Open Interest 32,089 54,547 -290
British Pound(CME)
Dec08 080926 183.35 184.32 182.92 183.81 +0.39 71,885 94,340 -4,271
Mar09 080926 182.92 183.15 182.31 182.92 +0.39 200 1,289 +105
Jun09 080926 182.03 182.15 181.43 182.03 +0.39 0 1,008 +0
Total Volume and Open Interest 72,085 96,641 -4,166
Canadian Dollar(CME)
Dec08 080926 96.89 97.09 96.50 96.99 +0.12 27,263 86,304 +1,928
Mar09 080926 96.75 97.00 96.53 96.97 +0.12 32 2,943 -16
Jun09 080926 96.61 96.95 96.52 96.94 +0.12 20 1,913 +20
Sep09 080926 96.45 96.90 96.45 96.90 +0.12 68 2,964 +63
Total Volume and Open Interest 27,448 94,469 +2,034
Japanese Yen(CME)
Dec08 080926 94.60 95.99 94.60 95.03 +0.30 104,158 137,893 -1,550
Mar09 080926 96.59 96.59 95.45 95.78 +0.30 91 1,097 -80
Jun09 080926 96.40 97.03 96.10 96.40 +0.30 0 3,404 +0
Total Volume and Open Interest 104,249 142,400 -1,630
Swiss Franc(CME)
Dec08 080926 92.18 92.73 92.01 92.22 +0.04 48,121 42,033 +75
Mar09 080926 92.47 92.87 92.35 92.47 +0.04 192 382 +29
Jun09 080926 92.65 92.85 92.61 92.65 +0.04 0 294 +0
Total Volume and Open Interest 48,313 42,715 +104
EuroFX(CME)
Dec08 080926 146.16 146.76 145.52 146.23 +0.02 195,011 148,095 +5,594
Mar09 080926 145.99 146.36 145.26 145.96 +0.10 11,817 9,171 +5,237
Jun09 080926 144.80 145.60 144.80 145.51 +0.09 41 328 +0
Total Volume and Open Interest 206,869 157,829 +10,831
Mexican Peso(CME)
Oct08 080926 923.5 930.5 923.5 923.5 -7.0      
Nov08 080926 919.5 926.5 919.5 919.5 -7.0      
Total Volume and Open Interest 17,820 54,533 +2,709
Brazilian Real(CME)
Oct08 080926 539.60 548.20 539.60 539.60 -8.60      
Nov08 080926 536.10 544.70 536.10 536.10 -8.60 0 2 +0
Dec08 080926 533.00 541.60 533.00 533.00 -8.60 579 3,328 -339
Jan09 080926 529.40 538.00 529.40 529.40 -8.60      
Total Volume and Open Interest 579 3,877 -339
30-Year T-Bonds(CBOT)
Dec08 080926 116~270 117~240 116~230 117~140 +0~210 265,406 815,930 +5,767
Mar09 080926 116~050 116~240 116~050 116~150 +0~210 38 1,581 -11
Jun09 080926 115~280 115~280 114~220 115~110 +0~210 0 19 +0
Total Volume and Open Interest 265,444 817,533 +5,756
10-Year T-Notes(CBOT)
Dec08 080926 114~140 115~025 114~100 114~260 +0~150 870,787 1,553,359 +4,748
Mar09 080926 113~200 113~225 113~050 113~200 +0~150 9 64 +5
Jun09 080926 112~200 112~200 112~050 112~200 +0~150      
Total Volume and Open Interest 870,796 1,553,423 +4,753
5-Year T-Notes(CBOT)
Sep08 080926 113~041 113~041 112~090 113~016 +0~055 2,068 0 +0
Dec08 080926 111~090 112~042 111~081 112~020 +0~068 641,153 0 +0
Mar09 080926 111~060 111~060 110~120 111~060 +0~068      
Total Volume and Open Interest 717,107 1,459,372 +18,769
2 Year T-Notes(CBOT)
Sep08 080926 107~031 107~032 106~104 107~010 +0~034 490 2,058 -688
Dec08 080926 106~056 106~101 106~050 106~085 +0~032 375,764 708,919 +19,693
Mar09 080926 106~085 106~085 106~053 106~085 +0~032      
Total Volume and Open Interest 376,254 710,977 +19,005
Eurodollars(CME)
Dec08 080926 96.640 96.730 96.450 96.700 +0.175 565,693 1,691,083 +14,984
Mar09 080926 96.870 97.105 96.805 97.065 +0.245 324,892 1,282,962 -36,900
Jun09 080926 96.770 96.985 96.750 96.940 +0.215 264,117 996,682 -2,475
Sep09 080926 96.650 96.855 96.650 96.795 +0.160 235,664 906,770 -7,340
Dec09 080926 96.370 96.555 96.370 96.480 +0.110 242,555 735,399 -5,521
Mar10 080926 96.230 96.385 96.215 96.285 +0.085 166,276 497,306 -2,372
Jun10 080926 95.995 96.150 95.990 96.035 +0.070 130,167 299,011 +740
Sep10 080926 95.790 95.930 95.755 95.805 +0.065 99,306 229,880 -2,656
Dec10 080926 95.605 95.715 95.540 95.595 +0.060 47,449 198,203 -1,514
Mar11 080926 95.530 95.620 95.470 95.510 +0.035 34,575 176,967 +3,719
Jun11 080926 95.445 95.530 95.385 95.430 +0.030 33,412 156,391 -2,720
Sep11 080926 95.400 95.485 95.345 95.395 +0.025 33,015 147,639 +7,616
Dec11 080926 95.375 95.430 95.290 95.335 +0.025 16,001 123,023 +5,353
Mar12 080926 95.395 95.455 95.315 95.355 +0.025 11,689 117,130 +1,933
Jun12 080926 95.295 95.405 95.265 95.310 +0.025 12,280 80,396 +4,861
Sep12 080926 95.325 95.390 95.260 95.290 +0.020 13,411 62,466 +2,070
Dec12 080926 95.230 95.305 95.195 95.220 +0.020 6,390 67,055 -121
Mar13 080926 95.220 95.290 95.155 95.205 +0.020 4,896 52,419 +447
Total Volume and Open Interest 2,325,375 8,139,224 -5,805
30 Day Federal Funds(CBOT)
Sep08 080926 98.130 98.195 98.115 98.190 +0.075 7,231 64,981 -1,265
Oct08 080926 98.130 98.300 98.130 98.285 +0.135 16,142 115,032 +2,018
Nov08 080926 98.190 98.345 98.190 98.330 +0.115 29,383 139,097 +636
Dec08 080926 98.245 98.390 98.245 98.365 +0.105 25,561 90,146 -6,779
Jan09 080926 98.285 98.375 98.250 98.350 +0.100 23,457 55,270 +2,014
Feb09 080926 98.280 98.380 98.250 98.370 +0.120 14,562 65,139 +914
Total Volume and Open Interest 142,456 596,407 +10,062
30 Day Fed Funds(e-CBOT)
Sep08 080926 98.130 98.195 98.125 98.192 +0.077 7,053 64,981 -1,265
Oct08 080926 98.130 98.300 98.130 98.240 +0.090 15,944 115,032 +2,018
Nov08 080926 98.190 98.345 98.190 98.290 +0.075 29,185 139,097 +636
Dec08 080926 98.245 98.390 98.245 98.335 +0.075 25,373 90,146 -6,779
Jan09 080926 98.285 98.375 98.285 98.320 +0.070 23,457 55,270 +2,014
Feb09 080926 98.280 98.380 98.270 98.345 +0.095 14,562 65,139 +914
Total Volume and Open Interest 141,694 595,742 +10,062
3-Mth Euro-Yen(CME)
Dec08 080926 99.125 99.125 99.125 99.125 -0.010 306 3,325 +0
Mar09 080926 99.170 99.170 99.170 99.170 -0.010 0 2,122 +0
Jun09 080926 99.115 99.115 99.115 99.115 -0.020 0 581 -5
Sep09 080926 99.030 99.030 99.030 99.030 -0.050 0 510 +0
Dec09 080926 98.965 98.965 98.965 98.965 -0.065 0 100 +0
Mar10 080926 98.855 98.855 98.855 98.855 -0.065      
Jun10 080926 98.805 98.805 98.805 98.805 -0.065      
Sep10 080926 98.760 98.760 98.760 98.760 -0.065      
Dec10 080926 98.855 98.855 98.855 98.855 unch      
Mar11 080926 98.855 98.855 98.855 98.855 unch      
Total Volume and Open Interest 306 6,638 -5
3-Mth Euro-Yen(SGX)
Dec08 080926 99.12 99.12 99.12 99.12 unch 2 22,188 -101
Mar09 080926 99.11 99.17 99.11 99.17 unch 93 10,760 -26
Jun09 080926 99.10 99.11 99.10 99.11 unch 125 5,741 -105
Sep09 080926 99.10 99.10 99.03 99.03 unch 21 2,345 -22
Dec09 080926 98.96 99.04 98.96 98.96 unch 0 684 +0
Mar10 080926 98.86 98.86 98.86 98.86 unch 0 530 +0
Jun10 080926 98.81 98.81 98.81 98.81 unch 0 500 +0
Sep10 080926 98.76 98.76 98.76 98.76 unch 0 252 +0
Total Volume and Open Interest 241 46,910 -254
Japanese Gov't Bonds(SGX)
Dec08 080926 137.00 137.60 136.96 137.21 -0.27 1,526 12,727 -326
Mar09 080926 137.21 137.21 137.21 137.21 -0.27      
Jun09 080926 137.21 137.21 137.21 137.21 -0.27      
Total Volume and Open Interest 1,526 12,727 -326
Euro-Bund(EUREX)
Dec08 080926 113.58 114.06 113.50 113.81 +0.48 921,813 1,091,105 -40,975
Mar09 080926 114.02 114.47 113.98 114.25 +0.47 2,329 2,803 +2,149
Jun09 080926 114.73 114.73 114.73 114.73 +0.48      
Total Volume and Open Interest 924,142 1,093,908 -38,826
Euro-Bobl(EUREX)
Dec08 080926 108.88 109.36 108.79 109.17 +0.54 555,600 974,837 -11,246
Mar09 080926 109.22 109.22 109.22 109.22 +0.52 262 853 +152
Jun09 080926 109.68 109.68 109.68 109.68 +0.54      
Total Volume and Open Interest 555,862 975,690 -11,094
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080926 94.725 94.905 94.725 94.850 +0.110 1,052 18,556 -39
Mar09 080926 95.185 95.475 95.185 95.335 +0.165 827 4,682 -447
Total Volume and Open Interest 2,789 31,829 -774
Long Gilt(LIFFE)
Sep08 080926 109~08 109~08 109~08 109~08 +0~19 0 736 +0
Dec08 080926 110~28 111~16 110~28 111~08 +0~19 90,830 309,239 +632
Total Volume and Open Interest 90,830 309,975 +632
3-Mth Short Sterling(LIFFE)
Dec08 080926 93.91 94.10 93.91 94.07 +0.18 113,619 469,737 +3,349
Mar09 080926 94.79 94.94 94.76 94.93 +0.18 72,305 446,891 -3,840
Jun09 080926 95.03 95.18 95.00 95.15 +0.14 59,726 332,969 +184
Sep09 080926 95.08 95.25 95.06 95.20 +0.13 51,031 224,461 -4,163
Dec09 080926 94.93 95.05 94.89 95.03 +0.14 29,062 206,626 +1,634
Mar10 080926 94.97 95.10 94.96 95.07 +0.11 17,063 147,803 +1,244
Total Volume and Open Interest 352,003 2,005,773 +694
3-Mth Euribor(LIFFE)
Dec08 080926 94.750 94.935 94.710 94.850 +0.110 204,715 795,172 -398
Mar09 080926 95.185 95.495 95.165 95.335 +0.165 103,502 527,571 +3,147
Jun09 080926 95.370 95.680 95.365 95.560 +0.195 89,139 391,489 +7,478
Total Volume and Open Interest 689,348 3,145,841 +18,571
3-Mth Aus T-Bills(SFE)
Dec08 080926 93.22 93.37 93.21 93.35 +0.12 39,827 652,344 +5,705
Mar09 080926 93.47 93.65 93.46 93.61 +0.13 20,806 283,363 +1,284
Jun09 080926 93.54 93.73 93.53 93.69 +0.13 12,525 183,872 +4,244
Sep09 080926 93.57 93.75 93.55 93.70 +0.12 7,417 107,116 +1,475
Dec09 080926 93.56 93.73 93.56 93.70 +0.13 4,546 68,547 +1,832
Mar10 080926 93.63 93.70 93.63 93.70 +0.13 1,216 28,238 -80
Jun10 080926 93.62 93.68 93.62 93.67 +0.12 1,262 19,068 +765
Sep10 080926 93.62 93.65 93.61 93.64 +0.11 637 8,106 +285
Dec10 080926 93.62 93.62 93.58 93.60 +0.09 509 2,315 +200
Mar11 080926 93.59 93.59 93.56 93.56 +0.08 71 733 +0
Total Volume and Open Interest 89,034 1,354,495 +15,810
10-Year Aus T-Bonds(SFE)
Dec08 080926 94.31 94.46 94.26 94.40 +0.10 30,515 426,914 -818
Mar09 080926 94.40 94.40 94.40 94.40 +0.10      
Total Volume and Open Interest 30,515 426,914 -818
3-Year Aus T-Bonds(SFE)
Dec08 080926 94.57 94.75 94.54 94.70 +0.12 74,313 592,595 +33,865
Mar09 080926 94.70 94.70 94.70 94.70 +0.12      
Total Volume and Open Interest 74,313 592,595 +33,865
Gold(CMX)
Oct08 080926 879.1 910.5 867.8 882.9 +4.9 11,053 19,046 -1,624
Dec08 080926 882.5 920.1 871.2 888.5 +6.5 165,177 222,656 -5,172
Feb09 080926 892.0 920.2 877.9 893.6 +6.5 7,035 19,033 -1,392
Apr09 080926 910.0 914.4 897.5 898.0 +6.4 503 17,877 -104
Jun09 080926 896.5 921.5 893.5 902.4 +6.3 431 19,188 -54
Aug09 080926 906.8 906.8 906.8 906.8 +6.3 216 15,450 -95
Oct09 080926 910.9 910.9 910.9 910.9 +6.0 11 4,916 +0
Dec09 080926 900.0 934.7 900.0 915.4 +5.7 340 13,825 +65
Feb10 080926 920.0 920.0 920.0 920.0 +5.5 0 485 +0
Apr10 080926 924.6 924.6 924.6 924.6 +5.3 0 35 +0
Jun10 080926 929.2 929.2 929.2 929.2 +5.0 0 5,619 +0
Total Volume and Open Interest 185,013 360,682 -8,422
Silver(CMX)
Sep08 080926 1320.0 1352.0 1320.0 1345.8 +23.6 96 178 +8
Dec08 080926 1331.0 1374.0 1311.5 1350.3 +22.8 32,524 62,831 -527
Mar09 080926 1349.0 1383.0 1346.0 1360.8 +22.9 4,914 12,601 -643
May09 080926 1366.5 1366.5 1366.5 1366.5 +22.4 428 5,262 +107
Jul09 080926 1375.0 1375.0 1372.4 1372.4 +22.1 220 6,178 -12
Sep09 080926 1378.2 1378.2 1378.2 1378.2 +21.9 313 2,178 +184
Dec09 080926 1355.0 1395.0 1355.0 1387.5 +21.6 283 4,937 -155
Total Volume and Open Interest 39,228 102,717 -1,126
Platinum(NYMEX)
Oct08 080926 1188.0 1205.0 1102.0 1113.7 -70.5 2,518 3,243 -1,212
Jan09 080926 1205.0 1210.5 1110.0 1123.1 -68.1 1,967 11,206 +1,210
Apr09 080926 1171.0 1171.0 1132.5 1132.5 -67.7 2 86 +2
Total Volume and Open Interest 4,487 14,535 +0
Palladium(NYMEX)
Dec08 080926 242.80 243.00 224.25 225.50 -16.95 635 14,520 -117
Mar09 080926 238.00 238.00 227.45 227.45 -16.60 4 233 -1
Jun09 080926 227.45 227.45 227.45 227.45        
Copper(CMX)
Sep08 080926 309.00 309.00 307.00 307.95 -6.60 383 951 -115
Dec08 080926 313.65 313.80 304.50 307.45 -6.00 12,095 46,393 +652
Mar09 080926 312.50 312.60 304.85 307.80 -5.95 1,874 14,577 +314
May09 080926 314.30 314.30 305.65 307.70 -5.75 106 1,480 -5
Jul09 080926 311.25 311.45 305.40 307.50 -5.55 50 870 +19
Total Volume and Open Interest 15,495 76,311 +1,006
DJIA Index(CBOT)
Dec08 080926 11018 11170 10802 11147 +129 5,566 24,378 +1,099
Mar09 080926 10850 11153 10850 11153 +129 5 107 +1
Jun09 080926 11157 11157 11028 11157 +129      
Sep09 080926 11167 11167 11038 11167 +129      
Total Volume and Open Interest 5,571 24,485 +1,100
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080926 11008 11177 10800 11147 +129 234,337 88,636 +2,062
Mar09 080926 11018 11169 10803 11153 +129 85 214 +1
Jun09 080926 11157 11157 11157 11157 +129 2 509 -1
Total Volume and Open Interest 234,424 89,359 +2,062
S & P 500(CME)
Dec08 080926 1212.60 1222.00 1185.00 1214.50 +0.90 51,820 538,194 +16,195
Mar09 080926 1201.00 1220.30 1195.30 1216.70 +0.40 1,573 3,947 +988
Jun09 080926 1218.90 1223.00 1202.00 1218.90 -0.10 250 2,931 +200
Sep09 080926 1220.40 1225.00 1204.00 1220.40 -0.60 0 753 +0
Total Volume and Open Interest 53,643 545,843 +17,401
S & P 500 E-Mini(Globex)
Dec08 080926 1212.25 1221.25 1184.75 1214.50 +1.00 2,740,073 2,278,290 +29,062
Mar09 080926 1218.00 1222.75 1188.25 1216.75 +0.50 8,566 11,308 +7,534
Total Volume and Open Interest 2,748,640 2,294,565 +36,597
NASDAQ 100(CME)
Dec08 080926 1673.80 1684.50 1630.00 1674.80 -5.20 3,225 21,018 +483
Mar09 080926 1660.00 1682.80 1660.00 1682.80 -5.20 21 28 +9
Jun09 080926 1694.30 1694.50 1694.30 1694.30 -5.20 0 5 +0
Total Volume and Open Interest 3,246 21,051 +492
NASDAQ 100 E-Mini(Globex)
Dec08 080926 1674.50 1684.50 1630.00 1674.80 -5.20 356,372 279,250 +2,458
Mar09 080926 1699.00 1699.00 1644.50 1682.80 -5.20 18 15 +4
Total Volume and Open Interest 356,390 279,265 +2,462
S & P Midcap 400(CME)
Dec08 080926 747.00 760.50 742.00 752.60 -5.90 220 4,552 +192
Mar09 080926 759.90 765.80 759.90 759.90 -5.90      
Jun09 080926 764.90 770.80 764.90 764.90 -5.90      
Total Volume and Open Interest 220 4,552 +192
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 080926 12000 12120 11920 12120 -85 19,139 57,463 -641
Mar09 080926 12120 12205 12120 12120 -85 0 1 +0
Total Volume and Open Interest 19,139 57,464 -641
Nikkei 225(SGX)
Dec08 080926 12110 12130 11815 11970 -40 78,501 203,588 +1,646
Mar09 080926 12080 12135 11835 11920 -115 167 171 -6
Jun09 080926 11845 11845 11845 11845 -110 0 168 +0
Total Volume and Open Interest 79,300 205,276 +2,080
CAC 40(EURONEXT)
Oct08 080926 4167.0 4213.5 4114.5 4175.0 -66.5 135,922 479,812 +21,560
Nov08 080926 4185.0 4192.5 4138.5 4178.0 -66.0 130 387 +130
Dec08 080926 4176.0 4216.0 4125.0 4184.0 -65.5 387 32,853 -452
Total Volume and Open Interest 136,469 513,427 +21,208
Hang Seng Index(HKFE)
Sep08 080926 19000 19050 18495 18657 -429 123,540 73,924 -18,213
Oct08 080926 19177 19177 18520 18646 -480 59,648 60,449 +36,292
Total Volume and Open Interest 184,015 136,646 +18,212
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080926 6155.0 6175.0 6056.0 6133.0 -103.0 202,829 161,366 +556
Mar09 080926 6228.0 6240.0 6145.0 6199.5 -104.5 747 8,640 +207
Total Volume and Open Interest 203,757 170,583 +852
FT-SE 100(EURONEXT)
Dec08 080926 5172.50 5185.00 5088.00 5148.00 -103.50 145,440 496,117 +7,385
Mar09 080926 5160.50 5181.00 5101.50 5151.00 -106.50 4,530 1,978 -2,511
Jun09 080926 5169.00 5169.00 5169.00 5169.00 -103.50 0 25 +0
Total Volume and Open Interest 149,970 498,120 +4,874
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080926 5008.0 5117.0 4875.0 4956.0 -38.0 30,554 298,151 +10,685
Mar09 080926 4944.0 4949.0 4905.0 4949.0 -39.0 51 1,386 +26
Total Volume and Open Interest 30,611 301,543 +10,710
GSCI(CME)
Oct08 080926 654.00 658.30 649.50 658.30 -8.70 265 15,359 -40
Nov08 080926 659.60 667.55 651.00 659.60 -7.90      
Dec08 080926 664.00 671.05 656.00 664.00 -7.00      
Total Volume and Open Interest 265 15,359 -40
Reuters CCI(ICE)
Nov08 080926 482.50 486.50 481.75 482.50 -5.75 2 975 -2
Jan09 080926 489.50 493.50 489.50 489.50 -5.75 5 404 +1
Feb09 080926 488.50 488.50 488.50 488.50 -5.75 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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz