Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon September 29, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080929 1159.50 1190.00 1094.00 1094.00 -70.00 67,982 198,422 -4,563
Jan09 080929 1178.00 1178.00 1110.50 1110.50 -70.00 7,228 59,018 +170
Mar09 080929 1187.75 1187.75 1124.25 1124.25 -70.00 1,881 22,604 +289
May09 080929 1190.00 1190.25 1137.00 1137.00 -70.00 1,359 13,952 +42
Jul09 080929 1212.25 1212.25 1147.25 1147.25 -70.00 2,506 18,228 +291
Aug09 080929 1186.50 1195.50 1146.00 1146.00 -70.00 76 989 +0
Sep09 080929 1132.50 1202.50 1132.50 1132.50 -70.00 40 411 +4
Nov09 080929 1168.25 1168.25 1109.50 1109.50 -70.00 3,372 33,667 -121
Jan10 080929 1129.00 1188.00 1118.00 1118.00 -70.00 0 24 +0
Mar10 080929 1121.00 1191.00 1121.00 1121.00 -70.00 0 5 +0
May10 080929 1121.00 1191.00 1121.00 1121.00 -70.00      
Jul10 080929 1125.00 1195.00 1125.00 1125.00 -70.00 0 11 +0
Total Volume and Open Interest 84,460 353,553 -3,896
Soybean Meal(CBOT)
Oct08 080929 315.00 315.00 294.70 295.70 -19.30 18,312 14,351 -4,792
Dec08 080929 320.50 320.80 300.70 301.40 -19.30 33,653 81,082 +3,378
Jan09 080929 321.00 321.00 303.50 304.10 -19.40 762 12,209 +40
Mar09 080929 325.00 325.00 308.70 309.10 -19.60 1,666 14,843 -458
May09 080929 332.50 332.50 312.20 312.50 -19.70 961 9,181 -128
Jul09 080929 332.00 332.00 315.70 315.70 -20.00 1,211 9,873 +63
Aug09 080929 332.00 332.00 315.70 315.70 -19.30 102 2,916 +25
Sep09 080929 326.00 326.40 311.70 311.70 -18.30 75 2,034 +26
Oct09 080929 315.00 315.00 302.50 302.50 -19.50 69 1,327 +3
Dec09 080929 305.00 308.00 302.40 302.40 -19.30 434 6,786 -107
Total Volume and Open Interest 57,245 154,685 -1,950
Soybean Oil(CBOT)
Oct08 080929 47.83 47.83 44.49 44.70 -2.70 12,483 13,851 -3,705
Dec08 080929 47.93 47.96 45.43 45.43 -2.50 38,776 132,036 -1,206
Jan09 080929 47.91 47.91 45.93 45.93 -2.50 2,858 23,035 -235
Mar09 080929 48.46 48.46 46.46 46.46 -2.50 1,497 20,505 -440
May09 080929 48.86 48.86 46.92 46.92 -2.50 836 13,376 +151
Jul09 080929 49.26 49.26 47.26 47.26 -2.50 725 17,809 +249
Aug09 080929 48.70 48.70 47.44 47.44 -2.50 105 2,550 +32
Sep09 080929 48.70 48.70 47.50 47.50 -2.50 81 2,194 -6
Oct09 080929 47.45 47.45 47.45 47.45 -2.50 63 2,216 +40
Dec09 080929 47.55 47.55 47.55 47.55 -2.50 160 15,626 +1
Total Volume and Open Interest 57,584 247,292 -5,119
Canola(WCE)
Nov08 080929 464.3 468.0 438.4 438.7 -35.4 4,250 43,287 -1,089
Jan09 080929 475.0 475.0 449.5 449.5 -35.2 1,266 36,294 +451
Mar09 080929 484.5 484.5 459.1 459.8 -35.1 88 3,875 +0
May09 080929 495.2 495.2 469.6 469.6 -35.3 73 2,641 +8
Jul09 080929 504.0 504.0 478.3 478.4 -35.3 58 2,875 +48
Total Volume and Open Interest 5,738 93,257 -579
Corn(CBOT)
Dec08 080929 541.25 542.25 513.00 513.00 -30.00 106,618 544,051 -4,433
Mar09 080929 560.00 560.00 531.00 531.00 -30.00 15,608 193,050 +451
May09 080929 571.75 572.00 542.50 542.50 -30.00 4,707 42,537 +448
Jul09 080929 581.25 581.50 552.50 552.50 -30.00 9,980 94,023 +1,582
Sep09 080929 575.00 575.50 556.50 556.50 -30.00 1,174 18,443 -44
Dec09 080929 586.50 587.50 558.75 558.75 -30.00 11,072 109,603 -2,113
Mar10 080929 588.00 588.00 567.75 567.75 -30.00 263 6,214 +131
May10 080929 573.25 603.25 573.25 573.25 -30.00 0 278 +0
Jul10 080929 585.00 607.50 577.50 577.50 -30.00 19 1,897 +8
Total Volume and Open Interest 149,770 1,038,603 -3,899
Wheat(CBOT)
Dec08 080929 711.00 715.75 666.00 668.00 -48.00 25,563 171,943 -3,144
Mar09 080929 738.00 738.00 687.50 689.00 -48.00 3,634 50,222 +772
May09 080929 750.00 751.00 703.50 703.50 -47.50 1,051 5,803 +74
Jul09 080929 758.00 758.00 714.00 716.00 -45.50 959 38,447 -164
Sep09 080929 761.25 761.25 733.00 733.00 -45.00 54 1,910 +39
Dec09 080929 793.75 794.75 753.50 753.50 -45.75 403 14,983 +58
Total Volume and Open Interest 31,827 289,645 -2,349
Wheat(KCBT)
Dec08 080929 742.25 745.00 704.50 705.00 -40.75 6,356 53,717 -2,270
Mar09 080929 765.00 765.00 726.00 726.00 -39.75 1,243 14,193 +183
May09 080929 775.00 775.25 738.25 738.25 -40.00 237 3,547 +92
Jul09 080929 775.00 776.00 742.00 742.00 -37.75 424 13,463 +27
Sep09 080929 775.00 775.00 749.50 749.50 -37.75 98 1,414 -16
Dec09 080929 789.25 793.25 767.50 767.50 -40.25 7 1,720 -5
Total Volume and Open Interest 8,366 89,625 -1,988
Wheat(MGE)
Dec08 080929 785.00 785.00 745.50 746.75 -43.00 2,254 18,479 -952
Mar09 080929 786.00 786.50 761.50 762.25 -39.00 517 10,354 -140
May09 080929 791.50 793.00 769.00 770.25 -38.75 91 3,649 +17
Jul09 080929 800.00 800.00 775.00 775.75 -37.25 15 1,122 -4
Sep09 080929 794.75 796.25 780.00 781.00 -34.00 19 1,997 +7
Total Volume and Open Interest 2,905 37,577 -1,075
Oats(CBOT)
Dec08 080929 330.50 330.50 313.50 318.00 -13.25 915 9,296 -351
Mar09 080929 343.25 349.00 333.25 335.25 -13.75 163 2,641 +17
May09 080929 354.00 361.00 347.00 347.00 -14.00 72 1,457 +28
Jul09 080929 362.00 372.50 358.50 358.50 -14.00 0 364 +0
Total Volume and Open Interest 1,210 14,734 -266
Rough Rice(CBOT)
Nov08 080929 19.88 19.88 19.39 19.40 -0.49 536 6,835 -105
Jan09 080929 19.72 19.94 19.72 19.73 -0.49 194 1,464 +86
Mar09 080929 20.40 20.52 20.03 20.03 -0.49 4 513 -3
May09 080929 20.33 20.83 20.33 20.33 -0.49 2 341 +0
Total Volume and Open Interest 737 9,315 -22
Live Cattle(CME)
Oct08 080929 100.230 100.400 97.950 98.050 -2.900 7,503 38,810 -1,695
Dec08 080929 102.230 102.230 99.800 99.885 -2.915 9,946 121,772 -11
Feb09 080929 102.635 102.635 100.080 100.100 -2.980 3,751 53,630 +236
Apr09 080929 102.830 102.830 100.285 100.285 -3.000 1,132 22,862 +77
Jun09 080929 99.600 99.600 97.000 97.000 -3.000 209 10,948 -8
Aug09 080929 98.535 99.500 98.400 98.680 -2.705 84 2,364 +33
Total Volume and Open Interest 22,639 252,159 -1,355
Feeder Cattle(CME)
Oct08 080929 105.300 105.300 102.800 102.800 -3.000 1,103 6,922 -306
Nov08 080929 105.150 105.150 102.580 102.580 -3.000 867 11,563 +42
Jan09 080929 104.000 104.535 102.800 102.800 -3.000 467 5,682 +100
Mar09 080929 103.650 104.900 102.800 102.800 -3.000 45 777 +16
Apr09 080929 106.000 106.000 103.450 103.450 -2.800 21 421 -1
May09 080929 105.500 106.430 104.300 104.350 -2.600 25 514 +4
Aug09 080929 106.800 106.800 105.500 105.950 -2.550 19 64 +17
Total Volume and Open Interest 2,547 25,943 -128
Lean Hogs(CME)
Oct08 080929 69.000 69.300 68.500 68.550 -1.075 5,462 19,350 +0
Dec08 080929 65.225 65.425 64.500 65.050 -1.000 8,257 94,716 +0
Feb09 080929 70.885 71.450 70.580 71.200 -0.650 3,219 33,662 +451
Apr09 080929 76.430 77.000 76.000 76.850 -0.350 1,094 24,984 +35
May09 080929 84.000 84.000 82.950 84.000 +0.115 20 1,032 -5
Jun09 080929 86.850 87.200 86.200 86.950 -0.350 798 16,713 +291
Jul09 080929 86.400 86.400 85.000 85.950 -0.030 34 1,527 +1
Aug09 080929 82.500 82.700 82.150 82.600 -0.100 12 1,332 +6
Total Volume and Open Interest 18,887 192,086 -932
Class III Milk(CME)
Sep08 080929 16.25 16.26 16.21 16.22 -0.04 21 5,287 +6
Oct08 080929 17.45 17.47 16.75 16.80 -0.65 81 4,502 +13
Nov08 080929 16.60 16.60 15.91 15.97 -0.63 116 4,446 -3
Dec08 080929 16.42 16.42 15.80 15.84 -0.61 39 4,659 +6
Jan09 080929 16.21 16.22 15.71 15.77 -0.45 193 2,640 +117
Total Volume and Open Interest 679 37,180 +197
Cocoa(ICE)
Dec08 080929 2699 2699 2515 2557 -186 3,891 61,513 -1,385
Mar09 080929 2695 2695 2536 2574 -181 1,967 30,888 +1,339
May09 080929 2661 2661 2538 2576 -179 100 10,346 -6
Jul09 080929 2665 2665 2553 2585 -171 4 5,092 +1
Sep09 080929 2592 2595 2553 2587 -176 2 3,053 +105
Dec09 080929 2626 2640 2553 2589 -176 1 6,882 -4
Mar10 080929 2592 2592 2592 2592 -177 0 2,554 -4
Total Volume and Open Interest 5,965 122,148 +46
Coffee "C"(ICE)
Dec08 080929 134.00 134.00 129.30 130.25 -3.90 22,305 90,713 +3,525
Mar09 080929 138.00 138.10 133.75 134.60 -3.70 15,734 29,643 +7,673
May09 080929 140.30 140.30 136.55 137.35 -3.50 458 9,248 +42
Jul09 080929 142.75 142.75 139.20 139.90 -3.30 140 2,730 -77
Sep09 080929 144.05 144.05 141.60 142.30 -3.25 46 1,644 +6
Dec09 080929 147.30 147.30 144.75 145.65 -3.15 83 2,329 -2
Total Volume and Open Interest 38,921 137,485 +11,181
Orange Juice(ICE)
Nov08 080929 90.50 90.50 86.00 86.90 -3.60 821 18,614 -102
Jan09 080929 94.35 94.35 90.00 90.75 -3.65 489 4,144 +187
Mar09 080929 95.90 96.45 93.95 94.35 -3.55 15 5,041 +0
May09 080929 99.00 99.00 97.40 97.75 -3.45 0 1,389 +0
Jul09 080929 100.50 100.50 100.50 100.50 -3.20 0 301 +0
Sep09 080929 104.10 104.10 104.10 104.10 -3.10 0 8 +0
Total Volume and Open Interest 1,325 29,602 +85
Sugar #11(ICE)
Oct08 080929 13.10 13.15 12.41 12.59 -0.51 8,457 27,539 -13,330
Mar09 080929 14.43 14.45 13.70 13.89 -0.59 41,830 340,895 -3,134
May09 080929 14.63 14.66 14.00 14.17 -0.55 11,857 93,177 -1,459
Jul09 080929 14.67 14.69 14.04 14.19 -0.54 5,121 92,971 -1,975
Oct09 080929 15.00 15.00 14.32 14.49 -0.54 1,626 65,315 +43
Total Volume and Open Interest 70,306 707,282 -19,321
London Cocoa(LCE)
Dec08 080929 1507 1515 1467 1468 -63 3,369 82,710 -1,001
Mar09 080929 1532 1539 1490 1492 -65 3,354 57,106 +750
May09 080929 1525 1525 1486 1488 -61 127 24,111 +59
Jul09 080929 1512 1512 1490 1490 -59 0 7,374 +0
Sep09 080929 1514 1514 1491 1491 -59 0 5,923 +0
Dec09 080929 1518 1518 1494 1494 -59 0 2,338 +0
Mar10 080929 1500 1500 1500 1500 -59 0 257 +0
Total Volume and Open Interest 9,028 190,932 +461
London Sugar(LCE)
Dec08 080929 399.30 402.90 386.20 387.50 -15.00 2,084 21,302 -125
Mar09 080929 410.90 412.20 397.20 398.50 -14.50 1,069 24,234 +273
May09 080929 412.10 412.30 399.50 400.50 -13.80 119 6,405 +62
Aug09 080929 414.80 414.80 402.10 402.70 -13.80 218 5,571 +97
Oct09 080929 417.30 417.30 407.30 407.30 -13.70 62 2,991 -30
Total Volume and Open Interest 3,655 61,469 +367
Cotton(ICE)
Oct08 080929 55.39 55.85 54.54 55.06 -3.00 3 442 -94
Dec08 080929 60.15 60.30 57.38 57.38 -3.00 6,236 134,358 +339
Mar09 080929 64.90 64.90 61.90 61.98 -2.92 1,514 38,516 +338
May09 080929 66.54 66.54 63.80 64.02 -2.77 200 6,693 +66
Jul09 080929 68.41 68.41 65.95 66.12 -2.58 196 11,410 +31
Oct09 080929 68.47 68.47 68.47 68.47 -2.63 0 114 +0
Total Volume and Open Interest 8,382 203,108 +694
Lumber(CME)
Nov08 080929 212.0 215.8 203.6 203.8 -7.7 807 8,018 -247
Jan09 080929 234.0 234.9 225.1 225.7 -8.3 637 2,814 +107
Mar09 080929 246.9 247.1 239.5 240.7 -7.9 58 781 +5
May09 080929 254.5 254.5 252.0 253.8 -2.7 3 129 -1
Total Volume and Open Interest 1,511 11,790 -133
Crude Oil(NYM)
Nov08 080929 106.89 106.91 95.04 96.37 -10.52 168,454 277,407 -9,055
Dec08 080929 105.98 105.98 94.82 96.09 -10.09 73,446 189,485 -1,714
Jan09 080929 105.10 105.82 95.05 96.37 -9.79 23,169 54,388 +3,997
Feb09 080929 105.65 105.77 96.53 96.69 -9.62 6,322 23,850 +278
Mar09 080929 106.03 106.03 96.86 97.01 -9.47 3,859 27,757 +640
Apr09 080929 101.76 101.76 97.27 97.32 -9.34 2,420 21,019 +496
May09 080929 102.08 102.08 97.63 97.63 -9.22 1,041 15,703 +51
Jun09 080929 102.35 102.84 96.91 97.93 -9.12 6,264 61,387 +1,396
Jul09 080929 98.22 98.22 98.22 98.22 -9.01 1,683 18,721 -160
Aug09 080929 98.51 98.51 98.51 98.51 -8.90 461 10,239 -14
Sep09 080929 98.80 98.80 98.80 98.80 -8.79 1,408 14,462 +728
Oct09 080929 99.09 99.09 99.09 99.09 -8.68 278 8,311 +40
Nov09 080929 102.26 102.26 99.37 99.37 -8.57 354 5,095 +0
Dec09 080929 106.40 106.40 98.71 99.64 -8.45 7,824 106,678 -556
Jan10 080929 99.86 99.86 99.86 99.86 -8.38 10 11,409 +0
Feb10 080929 100.08 100.08 100.08 100.08 -8.31 0 4,507 +0
Total Volume and Open Interest 302,100 1,097,795 -5,057
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 080929 106.775 106.950 95.000 96.375 -10.525 11,102 6,075 +223
Dec08 080929 106.225 106.225 94.850 96.100 -10.075 546 2,507 -120
Jan09 080929 102.175 102.175 95.525 96.375 -9.775 33 410 +0
Feb09 080929 104.600 104.600 95.800 96.700 -9.600 4 7 +0
Mar09 080929 96.875 97.000 96.875 97.000 -9.475 0 8 +0
Apr09 080929 97.325 97.325 97.325 97.325 -9.325      
May09 080929 97.625 97.625 97.625 97.625 -9.225      
Jun09 080929 97.925 97.925 97.925 97.925 -9.125 0 1 +0
Total Volume and Open Interest 11,685 9,094 +103
Heating Oil(NYM)
Oct08 080929 298.44 299.71 273.30 276.04 -23.45 14,743 12,546 -3,421
Nov08 080929 301.60 301.84 275.79 278.85 -22.89 27,516 54,414 +437
Dec08 080929 301.74 301.74 278.45 281.50 -22.44 9,415 25,794 -816
Jan09 080929 303.00 303.00 281.50 284.40 -22.09 4,554 21,975 +36
Feb09 080929 296.45 296.45 283.55 285.90 -22.04 1,390 8,960 +195
Mar09 080929 295.00 295.00 283.89 285.95 -21.84 1,924 9,788 -77
Apr09 080929 292.32 292.32 284.85 284.85 -21.39 1,196 5,374 +39
May09 080929 293.12 293.12 280.14 283.75 -20.84 1,442 4,578 +30
Jun09 080929 293.08 293.10 282.15 283.30 -20.39 3,224 22,323 -918
Jul09 080929 292.60 292.60 284.05 284.05 -20.14 191 3,045 -9
Aug09 080929 290.50 292.36 285.50 285.50 -19.99 132 2,160 +90
Sep09 080929 292.51 293.03 287.50 287.50 -19.94 112 2,153 +45
Total Volume and Open Interest 66,744 207,622 -4,320
Gasoline(NYMEX)
Oct08 080929 265.09 265.09 237.21 239.70 -26.81 26,850 19,033 -4,232
Nov08 080929 261.00 261.19 233.39 236.15 -25.36 28,555 72,502 +1,573
Dec08 080929 257.16 257.16 232.99 235.10 -24.26 6,942 29,489 -242
Jan09 080929 255.19 255.19 236.18 236.40 -23.96 2,725 18,852 +413
Feb09 080929 246.54 246.54 236.07 238.15 -23.81 672 7,931 -9
Mar09 080929 246.63 246.63 240.70 240.70 -23.76 256 5,076 -1
Apr09 080929 265.00 265.00 256.50 256.50 -23.56 67 9,443 +7
May09 080929 265.99 265.99 255.90 257.55 -23.36 124 4,733 -30
Jun09 080929 265.41 265.49 255.87 257.65 -23.26 750 5,533 -182
Jul09 080929 262.00 262.00 257.00 257.00 -23.16 614 1,372 +328
Total Volume and Open Interest 67,682 190,127 -2,397
e-miNY RBOB Gasoline(NYM)
Oct08 080929 239.70 239.70 239.70 239.70 -26.81      
Nov08 080929 236.15 236.15 236.15 236.15 -25.36      
Dec08 080929 235.10 235.10 235.10 235.10 -24.26      
Jan09 080929 236.40 236.40 236.40 236.40 -23.96      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 080929 7.628 7.665 7.140 7.221 -0.407 54,053 131,995 +2,001
Dec08 080929 8.000 8.020 7.523 7.601 -0.414 12,195 67,537 -297
Jan09 080929 8.190 8.190 7.767 7.841 -0.397 7,645 90,435 -441
Feb09 080929 8.300 8.300 7.807 7.884 -0.394 2,281 33,257 +260
Mar09 080929 8.184 8.184 7.714 7.771 -0.387 4,423 74,935 +453
Apr09 080929 7.881 7.884 7.580 7.631 -0.342 4,004 68,276 +613
May09 080929 7.936 7.936 7.646 7.689 -0.332 1,268 46,759 +63
Jun09 080929 8.049 8.049 7.770 7.806 -0.320 529 19,182 +46
Jul09 080929 8.013 8.044 7.895 7.931 -0.312 526 19,391 +17
Aug09 080929 8.037 8.120 7.977 8.018 -0.310 463 18,368 +83
Sep09 080929 8.090 8.160 8.020 8.051 -0.310 189 16,521 +44
Oct09 080929 8.230 8.240 8.083 8.131 -0.310 1,320 30,344 +73
Nov09 080929 8.540 8.560 8.380 8.426 -0.305 181 16,589 -21
Dec09 080929 9.020 9.020 8.780 8.796 -0.305 202 26,011 +9
Jan10 080929 9.052 9.160 9.000 9.031 -0.300 298 17,917 +169
Feb10 080929 9.040 9.140 9.000 9.018 -0.295 49 8,194 +15
Total Volume and Open Interest 90,659 883,202 -12,052
Brent Crude Oil(ICE)
Nov08 080929 103.29 103.29 92.64 93.98 -9.56 107,765 76,636 -5,555
Dec08 080929 103.78 103.78 94.09 95.37 -9.22 63,950 121,452 +3,455
Jan09 080929 104.16 104.16 95.33 96.53 -8.98 23,766 53,333 +2,532
Feb09 080929 104.43 104.43 96.74 97.43 -8.81 8,665 29,181 +214
Mar09 080929 103.67 103.74 97.46 98.17 -8.70 4,107 21,474 -516
Apr09 080929 103.68 103.95 98.01 98.76 -8.62 2,386 18,838 +193
May09 080929 104.10 104.89 98.45 99.24 -8.53 1,982 16,305 +68
Jun09 080929 105.00 105.24 98.81 99.64 -8.46 3,648 31,850 +724
Jul09 080929 100.03 100.03 100.03 100.03 -8.40 902 10,252 +534
Aug09 080929 100.42 100.42 100.42 100.42 -8.31 622 5,590 +62
Sep09 080929 100.84 100.84 100.84 100.84 -8.15 310 6,361 +156
Oct09 080929 101.19 101.19 101.19 101.19 -8.01 170 4,147 -1
Nov09 080929 101.54 101.54 101.54 101.54 -7.83 99 6,998 +13
Dec09 080929 106.55 106.76 101.04 101.84 -7.70 4,417 54,444 -859
Total Volume and Open Interest 224,038 529,347 +1,125
Gas Oil(ICE)
Oct08 080929 966.25 966.25 889.75 919.75 -43.00 46,449 51,298 -271
Nov08 080929 959.50 959.50 887.00 917.75 -41.50 57,139 63,853 +1,948
Dec08 080929 959.00 959.50 891.25 922.00 -39.00 35,039 48,876 -23
Jan09 080929 960.50 961.25 909.75 928.25 -37.75 5,311 35,929 +724
Feb09 080929 965.25 965.25 924.25 933.50 -36.50 2,696 15,607 -85
Mar09 080929 968.00 968.00 928.25 937.25 -35.75 1,286 12,304 -165
Apr09 080929 969.25 969.25 931.25 940.25 -34.50 582 10,880 +608
May09 080929 956.00 956.00 934.50 943.50 -33.50 901 12,861 +578
Jun09 080929 967.25 967.25 933.00 947.00 -32.25 2,068 28,878 -81
Jul09 080929 974.25 974.25 941.75 955.50 -31.25 424 5,480 +532
Total Volume and Open Interest 118,226 349,307 +2,843
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080929 2.190 2.190 2.150 2.170 -0.087 54 153 -5
Nov08 080929 2.150 2.160 2.150 2.159 -0.081 44 370 +1
Dec08 080929 2.150 2.170 2.150 2.157 -0.078 41 284 +19
Jan09 080929 2.160 2.170 2.140 2.170 -0.065 18 255 +15
Feb09 080929 2.160 2.170 2.150 2.153 -0.082 2 161 +1
Mar09 080929 2.150 2.170 2.150 2.155 -0.080 2 177 +2
Apr09 080929 2.150 2.170 2.150 2.155 -0.075 0 190 +2
Total Volume and Open Interest 168 2,644 +44
WTI Crude Oil(ICE)
Nov08 080929 106.83 106.83 95.06 96.37 -10.52 86,935 86,579 +352
Dec08 080929 105.15 105.15 94.79 96.09 -10.09 50,755 100,920 +2,433
Jan09 080929 103.89 103.89 95.47 96.37 -9.79 14,133 23,325 +487
Feb09 080929 102.42 103.16 96.69 96.69 -9.62 4,823 17,292 -83
Mar09 080929 102.77 102.77 97.01 97.01 -9.47 3,160 10,413 +85
Apr09 080929 103.05 103.05 97.32 97.32 -9.34 1,361 7,982 +8
May09 080929 103.40 103.40 97.63 97.63 -9.22 783 5,730 +65
Jun09 080929 103.52 103.52 96.65 97.93 -9.12 2,883 30,006 +726
Jul09 080929 98.22 98.22 98.22 98.22 -9.01 52 2,504 -98
Aug09 080929 98.51 98.51 98.51 98.51 -8.90 1 1,893 +10
Sep09 080929 98.80 98.80 98.80 98.80 -8.79 103 5,624 -2
Oct09 080929 99.09 99.09 99.09 99.09 -8.68 0 1,466 +0
Nov09 080929 99.37 99.37 99.37 99.37 -8.57 0 4,665 +0
Dec09 080929 105.33 105.33 98.65 99.64 -8.45 3,268 75,413 -419
Jan10 080929 99.86 99.86 99.86 99.86 -8.38 0 5,122 +0
Feb10 080929 100.08 100.08 100.08 100.08 -8.31 0 2,318 +0
Total Volume and Open Interest 169,287 490,512 +4,336
US Dollar Index(ICE)
Dec08 080929 77.200 78.465 77.115 77.530 +0.485 3,080 44,686 -685
Mar09 080929 77.860 78.475 77.650 77.650 +0.450 3 2,131 -1
Jun09 080929 78.300 78.300 78.020 78.020 +0.450 1 75 +0
Total Volume and Open Interest 3,084 46,892 -686
Australian Dollar(CME)
Dec08 080929 82.75 82.82 79.51 79.88 -2.63 27,492 53,257 -500
Mar09 080929 82.10 82.10 78.87 79.27 -2.63 117 781 +16
Jun09 080929 78.58 81.21 78.58 78.58 -2.63 0 9 +0
Total Volume and Open Interest 27,609 54,063 -484
British Pound(CME)
Dec08 080929 183.81 183.84 179.22 181.32 -2.49 61,799 90,734 -3,606
Mar09 080929 180.89 182.92 178.59 180.47 -2.45 0 1,289 +0
Jun09 080929 178.94 182.03 177.89 179.58 -2.45 0 1,008 +0
Total Volume and Open Interest 61,799 93,035 -3,606
Canadian Dollar(CME)
Dec08 080929 96.96 96.98 95.80 96.31 -0.68 23,842 86,384 +80
Mar09 080929 96.50 96.97 95.84 96.25 -0.72 32 2,940 -3
Jun09 080929 95.90 96.94 95.90 96.21 -0.73 2 1,913 +0
Sep09 080929 96.52 96.90 95.96 96.17 -0.73 14 2,951 -13
Total Volume and Open Interest 23,913 94,543 +74
Japanese Yen(CME)
Dec08 080929 95.22 96.92 94.20 96.61 +1.58 112,385 139,360 +1,467
Mar09 080929 97.28 97.78 95.09 97.36 +1.58 1 1,098 +1
Jun09 080929 97.98 98.08 95.96 97.98 +1.58 0 3,404 +0
Total Volume and Open Interest 112,386 143,868 +1,468
Swiss Franc(CME)
Dec08 080929 92.15 93.01 90.56 92.43 +0.21 39,866 40,626 -1,407
Mar09 080929 92.36 92.78 90.93 92.68 +0.21 0 382 +0
Jun09 080929 92.86 92.99 91.37 92.86 +0.21 0 294 +0
Total Volume and Open Interest 39,866 41,308 -1,407
EuroFX(CME)
Dec08 080929 146.34 146.38 143.13 144.88 -1.35 175,156 149,131 +1,036
Mar09 080929 144.54 145.56 142.92 144.71 -1.25 9,459 17,195 +8,024
Jun09 080929 144.01 145.51 142.37 144.31 -1.20 58 378 +50
Total Volume and Open Interest 184,673 166,939 +9,110
Mexican Peso(CME)
Oct08 080929 903.0 923.5 903.0 903.0 -20.5      
Nov08 080929 899.0 919.5 899.0 899.0 -20.5      
Total Volume and Open Interest 11,797 55,300 +767
Brazilian Real(CME)
Oct08 080929 508.70 539.60 508.70 508.70 -30.90      
Nov08 080929 505.70 536.10 505.70 505.70 -30.40 0 2 +0
Dec08 080929 513.50 513.60 502.70 502.70 -30.30 105 3,226 -102
Jan09 080929 499.30 529.40 499.30 499.30 -30.10      
Total Volume and Open Interest 105 3,775 -102
30-Year T-Bonds(CBOT)
Dec08 080929 117~040 121~000 116~250 119~270 +2~130 215,773 800,725 -15,205
Mar09 080929 116~000 119~160 116~000 118~270 +2~120 42 1,571 -10
Jun09 080929 117~230 117~230 115~110 117~230 +2~120 4 19 +0
Total Volume and Open Interest 215,819 802,318 -15,215
10-Year T-Notes(CBOT)
Dec08 080929 114~160 118~000 114~090 116~185 +1~245 607,197 1,515,251 -38,108
Mar09 080929 114~180 115~275 113~200 115~125 +1~245 2 65 +1
Jun09 080929 114~125 114~125 112~200 114~125 +1~245      
Total Volume and Open Interest 607,199 1,515,316 -38,107
5-Year T-Notes(CBOT)
Sep08 080929 113~104 115~017 113~016 114~076 +1~060 3,948 21,321 +21,321
Dec08 080929 111~119 114~040 111~102 113~065 +1~045 713,159 1,438,051 +1,438,051
Mar09 080929 112~105 112~105 111~060 112~105 +1~045      
Total Volume and Open Interest 499,827 1,469,304 +9,932
2 Year T-Notes(CBOT)
Sep08 080929 107~018 107~095 107~010 107~094 +0~084 1,149 1,864 -194
Dec08 080929 106~072 107~089 106~063 107~042 +0~085 250,902 721,569 +12,650
Mar09 080929 107~042 107~042 106~085 107~042 +0~085      
Total Volume and Open Interest 252,051 723,433 +12,456
Eurodollars(CME)
Dec08 080929 96.710 96.895 96.600 96.770 +0.070 343,788 1,662,559 -28,524
Mar09 080929 97.080 97.425 97.065 97.370 +0.305 211,817 1,269,240 -13,722
Jun09 080929 96.940 97.440 96.900 97.355 +0.415 188,103 984,735 -11,947
Sep09 080929 96.810 97.370 96.730 97.270 +0.475 193,883 901,738 -5,032
Dec09 080929 96.430 97.120 96.415 96.960 +0.480 194,912 730,668 -4,731
Mar10 080929 96.220 96.910 96.200 96.785 +0.500 143,857 495,182 -2,124
Jun10 080929 96.015 96.715 95.970 96.535 +0.500 115,334 287,152 -11,859
Sep10 080929 95.755 96.425 95.755 96.280 +0.475 94,442 231,510 +1,630
Dec10 080929 95.610 96.135 95.545 95.995 +0.400 38,974 196,593 -1,610
Mar11 080929 95.570 96.030 95.480 95.865 +0.355 38,698 167,189 -9,778
Jun11 080929 95.480 95.810 95.400 95.755 +0.325 29,237 154,830 -1,561
Sep11 080929 95.390 95.790 95.355 95.705 +0.310 25,271 144,553 -3,086
Dec11 080929 95.375 95.710 95.310 95.645 +0.310 12,025 120,437 -2,586
Mar12 080929 95.375 95.690 95.315 95.660 +0.305 13,096 116,243 -887
Jun12 080929 95.365 95.640 95.335 95.600 +0.290 9,742 78,657 -1,739
Sep12 080929 95.315 95.610 95.305 95.565 +0.275 13,698 60,208 -2,258
Dec12 080929 95.235 95.520 95.235 95.480 +0.260 5,896 66,990 -65
Mar13 080929 95.220 95.505 95.220 95.455 +0.250 6,600 50,310 -2,109
Total Volume and Open Interest 1,744,133 8,024,037 -115,187
30 Day Federal Funds(CBOT)
Sep08 080929 98.192 98.213 98.183 98.192 +0.002 11,868 62,158 -2,823
Oct08 080929 98.160 98.470 98.160 98.385 +0.100 38,946 108,669 -6,363
Nov08 080929 98.255 98.455 98.210 98.415 +0.085 26,764 140,987 +1,890
Dec08 080929 98.295 98.495 98.250 98.460 +0.095 14,447 90,080 -66
Jan09 080929 98.240 98.480 98.240 98.445 +0.095 10,310 57,827 +2,557
Feb09 080929 98.280 98.505 98.280 98.475 +0.105 7,466 67,074 +1,935
Total Volume and Open Interest 117,239 593,697 -2,710
30 Day Fed Funds(e-CBOT)
Sep08 080929 98.192 98.213 98.183 98.205 +0.013 11,868 62,158 -2,823
Oct08 080929 98.160 98.470 98.160 98.380 +0.140 38,946 108,669 -6,363
Nov08 080929 98.255 98.455 98.210 98.455 +0.165 26,764 140,987 +1,890
Dec08 080929 98.295 98.495 98.250 98.490 +0.155 14,187 90,080 -66
Jan09 080929 98.240 98.480 98.240 98.470 +0.150 10,106 57,827 +2,557
Feb09 080929 98.280 98.505 98.280 98.500 +0.155 7,466 67,074 +1,935
Total Volume and Open Interest 116,755 589,716 -6,026
3-Mth Euro-Yen(CME)
Dec08 080929 99.125 99.125 99.125 99.125 unch 385 3,510 +185
Mar09 080929 99.170 99.170 99.170 99.170 unch 0 2,122 +0
Jun09 080929 99.115 99.115 99.115 99.115 unch 0 381 -200
Sep09 080929 99.030 99.030 99.030 99.030 unch 0 510 +0
Dec09 080929 98.965 98.965 98.965 98.965 unch 0 100 +0
Mar10 080929 98.855 98.855 98.855 98.855 unch      
Jun10 080929 98.805 98.805 98.805 98.805 unch      
Sep10 080929 98.760 98.760 98.760 98.760 unch      
Dec10 080929 98.845 98.845 98.845 98.845 -0.010      
Mar11 080929 98.845 98.845 98.845 98.845 -0.010      
Total Volume and Open Interest 385 6,623 -15
3-Mth Euro-Yen(SGX)
Dec08 080929 99.11 99.12 99.11 99.11 -0.01 651 22,654 +466
Mar09 080929 99.11 99.16 99.10 99.16 -0.01 100 10,602 -158
Jun09 080929 99.08 99.11 99.08 99.11 -0.01 250 5,783 +42
Sep09 080929 99.07 99.07 99.02 99.02 -0.01 180 2,488 +143
Dec09 080929 98.96 98.97 98.96 98.96 -0.01 0 684 +0
Mar10 080929 98.85 98.85 98.85 98.85 -0.01 0 530 +0
Jun10 080929 98.79 98.79 98.79 98.79 -0.01 0 500 +0
Sep10 080929 98.75 98.75 98.75 98.75 -0.01 0 252 +0
Total Volume and Open Interest 1,181 47,403 +493
Japanese Gov't Bonds(SGX)
Dec08 080929 137.14 137.22 136.54 137.22 +0.01 1,882 12,900 +173
Mar09 080929 137.22 137.22 137.22 137.22 +0.01      
Jun09 080929 137.22 137.22 137.22 137.22 +0.01      
Total Volume and Open Interest 1,882 12,900 +173
Euro-Bund(EUREX)
Dec08 080929 113.90 116.07 113.82 115.49 +1.68 624,822 1,052,677 -38,428
Mar09 080929 114.43 116.41 114.34 115.92 +1.67 233 2,604 -199
Jun09 080929 116.41 116.41 116.41 116.41 +1.68      
Total Volume and Open Interest 625,055 1,055,281 -38,627
Euro-Bobl(EUREX)
Dec08 080929 109.22 110.67 109.12 110.16 +0.99 499,296 983,818 +8,981
Mar09 080929 110.21 110.21 110.21 110.21 +0.99 100 953 +100
Jun09 080929 110.67 110.67 110.67 110.67 +0.99      
Total Volume and Open Interest 499,396 984,771 +9,081
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080929 94.900 95.040 94.885 95.040 +0.190 2,471 19,233 +677
Mar09 080929 95.400 95.645 95.400 95.645 +0.310 493 4,759 +77
Total Volume and Open Interest 4,123 32,224 +395
Long Gilt(LIFFE)
Dec08 080929 111~15 112~25 111~09 112~22 +1~14 60,335 311,315 +2,076
Mar09 080929 115~10 115~10 115~10 115~10 +1~14      
Total Volume and Open Interest 60,335 311,315 +1,340
3-Mth Short Sterling(LIFFE)
Dec08 080929 94.09 94.17 93.97 94.09 +0.02 84,397 462,489 -7,248
Mar09 080929 94.97 95.10 94.93 95.06 +0.12 43,433 447,492 +601
Jun09 080929 95.20 95.33 95.15 95.29 +0.14 46,676 323,901 -9,068
Sep09 080929 95.24 95.39 95.19 95.36 +0.17 49,117 225,544 +1,083
Dec09 080929 95.05 95.22 95.00 95.21 +0.18 32,702 209,438 +2,812
Mar10 080929 95.14 95.24 95.07 95.22 +0.15 16,246 150,427 +2,624
Total Volume and Open Interest 287,364 1,997,870 -7,903
3-Mth Euribor(LIFFE)
Dec08 080929 94.855 95.050 94.840 95.040 +0.190 214,398 799,138 +3,966
Mar09 080929 95.335 95.695 95.330 95.625 +0.290 177,246 531,652 +4,081
Jun09 080929 95.600 95.930 95.530 95.850 +0.290 135,523 407,302 +15,813
Total Volume and Open Interest 889,906 3,176,335 +30,494
3-Mth Aus T-Bills(SFE)
Dec08 080929 93.35 93.40 93.33 93.39 +0.04 18,415 656,367 +4,023
Mar09 080929 93.61 93.68 93.60 93.68 +0.07 11,684 284,896 +1,533
Jun09 080929 93.69 93.76 93.69 93.76 +0.07 7,738 182,962 -910
Sep09 080929 93.70 93.78 93.69 93.78 +0.08 6,089 109,262 +2,146
Dec09 080929 93.71 93.78 93.70 93.78 +0.08 2,995 69,867 +1,320
Mar10 080929 93.71 93.76 93.69 93.75 +0.05 2,588 28,692 +454
Jun10 080929 93.72 93.72 93.67 93.72 +0.05 423 19,073 +5
Sep10 080929 93.64 93.70 93.64 93.68 +0.04 862 8,746 +640
Dec10 080929 93.63 93.64 93.61 93.63 +0.03 320 2,084 -231
Mar11 080929 93.59 93.59 93.59 93.59 +0.03 0 733 +0
Total Volume and Open Interest 51,114 1,363,475 +8,980
10-Year Aus T-Bonds(SFE)
Dec08 080929 94.41 94.44 94.30 94.36 -0.04 29,370 422,035 -4,879
Mar09 080929 94.36 94.36 94.36 94.36 -0.04      
Total Volume and Open Interest 29,370 422,035 -4,879
3-Year Aus T-Bonds(SFE)
Dec08 080929 94.72 94.74 94.61 94.69 0.00 41,239 574,616 -17,979
Mar09 080929 94.69 94.69 94.69 94.69 0.00      
Total Volume and Open Interest 41,239 574,616 -17,979
Gold(CMX)
Oct08 080929 871.3 919.0 866.4 888.2 +5.3 13,695 13,128 -5,918
Dec08 080929 878.0 932.0 872.2 894.4 +5.9 167,403 229,414 +6,758
Feb09 080929 881.9 935.0 877.6 899.3 +5.7 3,620 17,726 -1,307
Apr09 080929 890.5 917.3 890.5 903.4 +5.4 356 17,895 +18
Jun09 080929 890.1 925.6 889.9 907.5 +5.1 1,407 19,021 -167
Aug09 080929 911.4 911.4 911.4 911.4 +4.6 250 15,400 -50
Oct09 080929 922.0 922.0 915.0 915.0 +4.1 0 4,916 +0
Dec09 080929 910.9 951.8 910.9 919.0 +3.6 460 13,673 -152
Feb10 080929 923.4 923.4 923.4 923.4 +3.4 0 485 +0
Apr10 080929 927.8 927.8 927.8 927.8 +3.2 0 35 +0
Jun10 080929 932.2 932.2 932.2 932.2 +3.0 0 5,619 +0
Total Volume and Open Interest 188,180 360,199 -483
Silver(CMX)
Dec08 080929 1330.0 1346.0 1272.0 1302.5 -47.8 20,494 62,022 -809
Mar09 080929 1344.0 1355.0 1286.5 1312.7 -48.1 554 12,588 -13
May09 080929 1316.5 1318.0 1316.5 1318.0 -48.5 5 5,262 +0
Jul09 080929 1345.0 1345.0 1320.5 1323.5 -48.9 216 6,169 -9
Sep09 080929 1327.0 1349.5 1327.0 1328.6 -49.6 200 2,388 +210
Dec09 080929 1370.0 1370.0 1324.0 1336.5 -51.0 32 4,931 -6
Mar10 080929 1345.3 1345.3 1345.3 1345.3 -52.5 0 396 +0
Total Volume and Open Interest 21,591 101,885 -832
Platinum(NYMEX)
Oct08 080929 1125.0 1135.0 1069.0 1075.4 -38.3 2,774 1,721 -1,522
Jan09 080929 1130.0 1143.7 1077.2 1084.9 -38.2 2,670 12,984 +1,778
Apr09 080929 1121.4 1121.4 1094.4 1094.4 -38.1 4 90 +4
Total Volume and Open Interest 5,448 14,795 +260
Palladium(NYMEX)
Dec08 080929 223.50 228.95 215.00 219.70 -5.80 1,042 14,525 +5
Mar09 080929 220.00 227.85 218.85 221.65 -5.80 7 233 +0
Jun09 080929 221.65 221.65 221.65 221.65 -5.80      
Total Volume and Open Interest 1,049 14,758  
Copper(CMX)
Dec08 080929 307.75 307.75 285.00 290.65 -16.80 9,049 46,494 +101
Mar09 080929 305.05 305.05 285.95 291.25 -16.55 690 14,407 -170
May09 080929 305.00 305.00 288.75 291.45 -16.25 168 1,535 +55
Jul09 080929 300.00 300.00 289.25 291.50 -16.00 63 871 +1
Sep09 080929 300.00 300.00 288.55 291.40 -15.70 37 691 +1
Total Volume and Open Interest 10,791 75,279 -1,032
DJIA Index(CBOT)
Dec08 080929 11188 11200 10420 10474 -673 2,918 24,401 +23
Mar09 080929 10942 11029 10470 10470 -683 76 93 -14
Jun09 080929 10474 11157 10474 10474 -683      
Sep09 080929 10484 11167 10484 10484 -683      
Total Volume and Open Interest 2,994 24,494 +9
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080929 11181 11199 10408 10474 -673 193,261 86,105 -2,531
Mar09 080929 11200 11200 10470 10470 -683 468 212 -2
Jun09 080929 10474 10474 10474 10474 -683 0 509 +0
Total Volume and Open Interest 193,729 86,826 -2,533
S & P 500(CME)
Dec08 080929 1219.40 1221.20 1114.50 1118.80 -95.70 46,922 547,133 +8,939
Mar09 080929 1180.00 1181.50 1110.00 1120.30 -96.40 103 4,091 +144
Jun09 080929 1120.80 1182.90 1120.80 1120.80 -98.10 1 3,031 +100
Sep09 080929 1120.80 1184.40 1120.80 1120.80 -99.60 0 753 +0
Total Volume and Open Interest 47,026 555,026 +9,183
S & P 500 E-Mini(Globex)
Dec08 080929 1220.00 1221.25 1113.50 1118.75 -95.75 2,225,525 2,255,752 -22,538
Mar09 080929 1222.50 1223.00 1115.50 1120.25 -96.50 12,340 21,273 +9,965
Total Volume and Open Interest 2,237,865 2,281,992 -12,573
NASDAQ 100(CME)
Dec08 080929 1681.50 1685.80 1490.00 1512.00 -162.80 4,930 21,211 +193
Mar09 080929 1520.00 1682.80 1520.00 1520.00 -162.80 20 18 -10
Jun09 080929 1531.50 1694.30 1531.50 1531.50 -162.80 0 5 +0
Total Volume and Open Interest 4,950 21,234 +183
NASDAQ 100 E-Mini(Globex)
Dec08 080929 1680.80 1688.00 1494.00 1512.00 -162.80 363,341 285,666 +6,416
Mar09 080929 1660.00 1689.00 1520.00 1520.00 -162.80 7 14 -1
Total Volume and Open Interest 363,348 285,680 +6,415
S & P Midcap 400(CME)
Dec08 080929 743.00 756.40 690.00 698.30 -54.30 175 4,465 -87
Mar09 080929 705.60 705.60 700.00 705.60 -54.30      
Jun09 080929 710.60 764.90 710.60 710.60 -54.30      
Total Volume and Open Interest 175 4,465 -87
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 080929 11440 11590 11120 11215 -905 12,694 58,223 +760
Mar09 080929 11225 12120 11215 11225 -895 0 1 +0
Total Volume and Open Interest 12,694 58,224 +760
Nikkei 225(SGX)
Dec08 080929 12065 12115 11775 11805 -165 95,565 200,752 -2,836
Mar09 080929 12065 12115 11770 11770 -150 262 193 +22
Jun09 080929 11695 11695 11695 11695 -150 0 168 +0
Total Volume and Open Interest 96,600 203,019 -2,257
CAC 40(EURONEXT)
Oct08 080929 4149.0 4157.5 3963.5 3973.0 -202.0 127,096 505,775 +25,963
Nov08 080929 4145.0 4145.0 3975.0 3975.0 -203.0 68 423 +36
Dec08 080929 4157.5 4159.0 3974.5 3978.0 -206.0 311 32,942 +89
Total Volume and Open Interest 127,475 539,515 +26,088
Hang Seng Index(HKFE)
Sep08 080929 18860 18903 18182 18221 -436 113,891 52,105 -21,819
Oct08 080929 18959 18959 17812 18000 -646 58,385 83,442 +22,993
Total Volume and Open Interest 172,617 137,916 +1,270
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080929 6075.0 6091.5 5572.5 5874.5 -258.5 179,527 158,616 -2,750
Mar09 080929 6165.0 6165.0 5631.0 5936.5 -263.0 1,098 8,872 +232
Total Volume and Open Interest 181,073 168,365 -2,218
FT-SE 100(EURONEXT)
Dec08 080929 5064.50 5086.50 4562.00 4885.50 -262.50 124,034 493,923 -2,194
Mar09 080929 5066.50 5067.50 4567.00 4884.00 -267.00 610 2,057 +79
Jun09 080929 4888.50 4888.50 4888.50 4888.50 -280.50 0 25 +0
Total Volume and Open Interest 124,644 496,005 -2,115
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080929 4940.0 5009.0 4820.0 4849.0 -107.0 31,628 306,193 +8,042
Mar09 080929 4954.0 4964.0 4845.0 4845.0 -104.0 30 1,342 -44
Total Volume and Open Interest 31,827 309,625 +8,082
GSCI(CME)
Oct08 080929 632.50 633.00 600.00 603.50 -54.80 155 15,296 -63
Nov08 080929 606.50 632.00 604.00 606.50 -53.10 20 20 +20
Dec08 080929 614.00 632.00 612.00 614.00 -50.00      
Total Volume and Open Interest 175 15,316 -43
Reuters CCI(ICE)
Nov08 080929 460.75 473.85 460.75 460.75 -21.75 3 974 -1
Jan09 080929 471.40 471.40 468.75 468.75 -20.75 2 404 +0
Feb09 080929 468.00 468.00 468.00 468.00 -20.50 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!