Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue September 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 080930 1077.75 1096.00 1039.00 1045.00 -49.00 63,271 200,299 +1,877
Jan09 080930 1091.00 1112.75 1056.50 1062.25 -48.25 8,502 60,851 +1,833
Mar09 080930 1104.00 1126.00 1071.25 1077.50 -46.75 2,838 22,817 +213
May09 080930 1128.00 1137.00 1085.00 1089.75 -47.25 1,918 13,899 -53
Jul09 080930 1130.00 1147.25 1094.75 1099.00 -48.25 3,868 18,633 +405
Aug09 080930 1096.00 1146.00 1096.00 1098.00 -48.00 5 989 +0
Sep09 080930 1107.75 1107.75 1089.00 1089.00 -43.50 25 406 -5
Nov09 080930 1101.00 1110.00 1069.00 1074.00 -35.50 3,699 33,007 -660
Jan10 080930 1082.00 1118.00 1082.00 1082.00 -36.00 0 24 +0
Mar10 080930 1086.00 1121.00 1086.00 1086.00 -35.00 0 5 +0
May10 080930 1088.00 1121.00 1088.00 1088.00 -33.00      
Jul10 080930 1129.00 1129.00 1089.00 1089.00 -36.00 0 11 +0
Total Volume and Open Interest 84,178 357,168 +3,615
Soybean Meal(CBOT)
Oct08 080930 293.00 294.30 278.00 279.40 -16.30 22,247 11,918 -2,433
Dec08 080930 300.00 303.20 283.50 285.00 -16.40 40,266 81,319 +237
Jan09 080930 301.50 304.20 286.50 287.80 -16.30 1,930 12,085 -124
Mar09 080930 309.50 309.50 291.40 292.80 -16.30 2,876 14,893 +50
May09 080930 312.20 312.50 295.00 296.10 -16.40 1,847 9,451 +270
Jul09 080930 314.20 315.80 298.00 299.30 -16.40 2,208 10,470 +597
Aug09 080930 315.50 315.70 299.50 299.50 -16.20 177 2,975 +59
Sep09 080930 313.50 313.50 296.00 296.00 -15.70 111 2,107 +73
Oct09 080930 303.00 304.00 288.00 288.00 -14.50 12 1,331 +4
Dec09 080930 299.40 302.40 286.70 288.00 -14.40 242 6,752 -34
Total Volume and Open Interest 71,917 153,385 -1,300
Soybean Oil(CBOT)
Oct08 080930 44.10 44.71 43.39 44.00 -0.70 21,443 12,281 -1,570
Dec08 080930 44.60 45.35 43.85 44.48 -0.95 37,268 135,498 +3,462
Jan09 080930 45.80 45.80 44.36 45.00 -0.93 5,643 24,812 +1,777
Mar09 080930 46.14 46.35 44.89 45.55 -0.91 2,848 20,933 +428
May09 080930 46.51 46.51 45.35 46.01 -0.91 3,540 13,474 +98
Jul09 080930 47.26 47.26 45.66 46.34 -0.92 1,496 17,988 +179
Aug09 080930 45.95 46.80 45.95 46.52 -0.92 37 2,562 +12
Sep09 080930 47.25 47.25 46.11 46.62 -0.88 57 2,208 +14
Oct09 080930 46.73 46.87 46.15 46.63 -0.82 19 2,224 +8
Dec09 080930 46.63 47.03 46.25 46.73 -0.82 557 15,442 -184
Total Volume and Open Interest 72,908 251,516 +4,224
Canola(WCE)
Nov08 080930 436.5 441.5 427.6 430.1 -8.6 9,805 41,847 -1,440
Jan09 080930 438.0 452.2 438.0 440.7 -8.8 3,516 38,622 +2,328
Mar09 080930 459.8 459.8 449.5 450.9 -8.9 1,014 3,734 -141
May09 080930 467.2 468.3 459.2 460.6 -9.0 145 2,737 +96
Jul09 080930 476.1 477.5 468.9 470.1 -8.3 163 2,911 +36
Total Volume and Open Interest 14,746 94,149 +892
Corn(CBOT)
Dec08 080930 507.00 524.75 485.50 487.50 -25.50 112,025 538,512 -5,539
Mar09 080930 525.75 542.75 504.75 506.50 -24.50 20,742 193,052 +2
May09 080930 539.00 546.75 517.75 518.50 -24.00 4,705 43,319 +782
Jul09 080930 548.75 563.75 521.00 529.50 -23.00 9,860 93,901 -122
Sep09 080930 553.50 556.50 534.50 534.50 -22.00 998 18,872 +429
Dec09 080930 552.00 570.00 539.50 541.25 -17.50 10,132 109,293 -310
Mar10 080930 560.00 567.75 550.00 550.75 -17.00 469 6,463 +249
May10 080930 555.75 573.25 555.75 555.75 -17.50 0 278 +0
Jul10 080930 576.00 577.50 559.75 559.75 -17.75 327 1,938 +41
Total Volume and Open Interest 159,606 1,034,101 -4,502
Wheat(CBOT)
Dec08 080930 668.00 689.50 662.50 680.00 +12.00 36,417 171,755 -188
Mar09 080930 685.00 710.00 684.25 701.25 +12.25 6,684 49,977 -245
May09 080930 700.00 722.00 700.00 716.25 +12.75 2,657 5,619 -184
Jul09 080930 735.25 737.00 712.75 729.00 +13.00 3,470 38,419 -28
Sep09 080930 744.00 749.75 733.00 745.75 +12.75 189 2,046 +136
Dec09 080930 751.00 773.50 750.00 767.50 +14.00 1,309 14,732 -251
Total Volume and Open Interest 51,198 288,816 -829
Wheat(KCBT)
Dec08 080930 705.00 725.00 705.00 712.00 +7.00 11,159 52,690 -1,027
Mar09 080930 725.00 744.25 725.00 733.00 +7.00 2,628 14,583 +390
May09 080930 741.25 757.50 740.00 746.75 +8.50 734 3,866 +319
Jul09 080930 745.00 760.50 745.00 750.00 +8.00 1,445 13,455 -8
Sep09 080930 755.00 768.00 755.00 758.50 +9.00 213 1,406 -8
Dec09 080930 775.00 784.00 770.75 776.50 +9.00 107 1,691 -29
Total Volume and Open Interest 16,312 89,251 -374
Wheat(MGE)
Dec08 080930 751.00 758.00 743.00 746.75 unch 3,616 18,588 +109
Mar09 080930 761.00 772.00 760.00 761.75 -0.50 1,196 10,282 -72
May09 080930 774.50 779.50 769.00 771.50 +1.25 401 3,640 -9
Jul09 080930 784.00 787.50 776.25 778.50 +2.75 283 1,176 +54
Sep09 080930 787.00 792.00 780.00 781.25 +0.25 620 2,221 +224
Total Volume and Open Interest 6,615 37,947 +370
Oats(CBOT)
Dec08 080930 316.00 321.00 315.25 316.00 -2.00 964 9,111 -185
Mar09 080930 335.00 335.50 333.00 333.25 -2.00 57 2,670 +29
May09 080930 345.00 347.00 345.00 345.00 -2.00 94 1,514 +57
Jul09 080930 358.50 358.50 356.50 356.50 -2.00 3 362 -2
Total Volume and Open Interest 1,395 14,858 +124
Rough Rice(CBOT)
Nov08 080930 19.29 19.39 18.90 18.90 -0.50 1,150 6,200 -635
Jan09 080930 19.54 19.69 19.23 19.23 -0.50 800 1,996 +532
Mar09 080930 19.63 20.03 19.53 19.53 -0.50 20 521 +8
May09 080930 20.15 20.33 19.83 19.83 -0.50 5 341 +0
Total Volume and Open Interest 1,985 9,225 -90
Live Cattle(CME)
Oct08 080930 98.230 99.850 98.035 98.900 +0.850 11,540 34,914 -3,896
Dec08 080930 99.885 101.450 99.400 100.385 +0.500 18,511 121,189 -583
Feb09 080930 100.000 101.450 99.450 100.730 +0.630 7,088 53,123 -507
Apr09 080930 100.250 101.400 99.635 100.850 +0.565 2,613 23,619 +757
Jun09 080930 96.500 97.750 96.000 97.400 +0.400 462 10,950 +2
Aug09 080930 98.350 99.100 98.350 98.930 +0.250 47 2,373 +9
Total Volume and Open Interest 40,271 247,941 -4,218
Feeder Cattle(CME)
Oct08 080930 102.500 104.900 102.000 104.000 +1.200 1,058 6,824 -98
Nov08 080930 102.285 104.650 101.635 103.730 +1.150 1,249 11,704 +141
Jan09 080930 102.400 104.430 101.700 103.650 +0.850 461 5,707 +25
Mar09 080930 102.830 105.000 102.830 104.100 +1.300 63 778 +1
Apr09 080930 103.000 105.035 103.000 105.000 +1.550 30 426 +5
May09 080930 105.500 106.000 104.850 105.500 +1.150 47 513 -1
Aug09 080930 105.950 107.500 105.950 107.400 +1.450 29 65 +1
Total Volume and Open Interest 2,937 26,017 +74
Lean Hogs(CME)
Oct08 080930 68.250 69.600 68.200 68.575 +0.025 5,675 17,861 -1,489
Dec08 080930 64.800 65.800 64.000 64.200 -0.850 8,035 94,494 -222
Feb09 080930 70.975 71.700 69.700 70.650 -0.550 2,820 33,889 +227
Apr09 080930 76.750 77.035 75.250 75.650 -1.200 1,482 24,971 -13
May09 080930 83.100 83.400 82.900 83.100 -0.900 25 1,026 -6
Jun09 080930 86.550 86.850 85.350 86.680 -0.270 551 16,665 -48
Jul09 080930 85.500 85.600 84.900 84.950 -1.000 12 1,529 +2
Aug09 080930 82.500 82.600 81.800 82.500 -0.100 14 1,326 -6
Total Volume and Open Interest 23,682 191,733 -353
Class III Milk(CME)
Sep08 080930 16.22 16.25 16.22 16.24 +0.02 50 5,276 -11
Oct08 080930 16.65 16.97 16.52 16.56 -0.24 130 4,508 +6
Nov08 080930 15.85 15.97 15.58 15.58 -0.39 404 4,548 +102
Dec08 080930 15.82 15.84 15.50 15.57 -0.27 188 4,748 +89
Jan09 080930 15.75 15.76 15.45 15.48 -0.29 176 2,702 +62
Total Volume and Open Interest 1,839 37,894 +714
Cocoa(ICE)
Dec08 080930 2527 2596 2510 2558 +1 10,179 60,309 -1,204
Mar09 080930 2560 2611 2535 2577 +3 3,657 31,405 +517
May09 080930 2570 2614 2563 2582 +6 435 10,552 +206
Jul09 080930 2600 2623 2575 2590 +5 172 5,243 +151
Sep09 080930 2602 2602 2575 2594 +7 44 3,056 +3
Dec09 080930 2602 2602 2574 2596 +7 34 6,880 -2
Mar10 080930 2603 2603 2574 2599 +7 0 2,554 +0
Total Volume and Open Interest 14,523 121,819 -329
Coffee "C"(ICE)
Dec08 080930 129.80 131.35 128.80 130.45 +0.20 12,320 89,557 -1,156
Mar09 080930 134.25 135.70 133.25 134.80 +0.20 4,034 30,437 +794
May09 080930 136.50 138.45 136.20 137.60 +0.25 2,615 9,194 -54
Jul09 080930 138.90 140.25 138.90 140.10 +0.20 1,643 3,084 +354
Sep09 080930 142.30 142.55 142.05 142.35 +0.05 32 1,646 +2
Dec09 080930 145.40 145.85 145.35 145.50 -0.15 95 2,372 +43
Total Volume and Open Interest 20,776 137,479 -6
Orange Juice(ICE)
Nov08 080930 86.80 89.40 85.20 89.20 +2.30 2,217 18,255 -359
Jan09 080930 90.30 93.15 89.30 93.00 +2.25 1,692 5,500 +1,356
Mar09 080930 94.05 96.75 93.75 96.65 +2.30 69 5,057 +16
May09 080930 97.55 100.05 97.25 100.05 +2.30 17 1,387 -2
Jul09 080930 103.60 103.60 103.60 103.60 +3.10 0 301 +0
Sep09 080930 107.20 107.20 107.20 107.20 +3.10 0 8 +0
Total Volume and Open Interest 3,995 30,613 +1,011
Sugar #11(ICE)
Oct08 080930 12.35 12.70 12.20 12.36 -0.23 10,440 22,177 -5,362
Mar09 080930 13.74 13.99 13.60 13.66 -0.23 50,953 341,669 +774
May09 080930 14.00 14.23 13.85 13.92 -0.25 6,924 91,474 -1,703
Jul09 080930 14.04 14.26 13.92 13.97 -0.22 4,961 95,504 +2,533
Oct09 080930 14.22 14.55 14.22 14.29 -0.20 2,177 65,218 -97
Total Volume and Open Interest 77,933 704,375 -2,907
London Cocoa(LCE)
Dec08 080930 1460 1489 1455 1480 +12 5,361 80,915 -1,795
Mar09 080930 1487 1512 1481 1505 +13 3,965 58,439 +1,333
May09 080930 1482 1503 1480 1500 +12 249 24,261 +150
Jul09 080930 1490 1504 1484 1504 +14 5 7,376 +2
Sep09 080930 1491 1507 1491 1507 +16 3 5,926 +3
Dec09 080930 1494 1515 1494 1515 +21 5 2,338 +0
Mar10 080930 1521 1521 1521 1521 +21 0 257 +0
Total Volume and Open Interest 9,028 190,932 +0
London Sugar(LCE)
Dec08 080930 379.60 387.80 378.30 379.60 -7.90 2,452 20,840 -462
Mar09 080930 391.60 401.70 391.30 393.10 -5.40 1,195 24,336 +102
May09 080930 394.20 403.80 392.00 395.50 -5.00 233 6,377 -28
Aug09 080930 401.00 401.90 396.00 399.00 -3.70 52 5,579 +8
Oct09 080930 405.10 405.10 403.30 403.30 -4.00 38 3,025 +34
Total Volume and Open Interest 3,970 61,123 -346
Cotton(ICE)
Oct08 080930 55.00 55.50 54.25 55.50 +0.44 24 434 -8
Dec08 080930 57.11 58.26 55.11 57.25 -0.13 12,051 131,744 -2,614
Mar09 080930 61.68 62.50 59.80 61.75 -0.23 3,455 38,284 -232
May09 080930 63.69 64.10 61.82 63.73 -0.29 1,145 7,034 +341
Jul09 080930 65.94 66.20 64.42 65.85 -0.27 757 11,645 +235
Oct09 080930 68.00 68.20 68.00 68.20 -0.27 5 114 +0
Total Volume and Open Interest 18,117 200,847 -2,261
Lumber(CME)
Nov08 080930 204.9 205.8 201.5 203.5 -0.3 2,599 7,188 -830
Jan09 080930 224.7 226.0 222.3 223.0 -2.7 1,805 3,134 +320
Mar09 080930 239.0 239.5 236.3 237.8 -2.9 100 787 +6
May09 080930 251.0 252.9 250.0 252.8 -1.0 7 134 +5
Total Volume and Open Interest 4,524 11,298 -492
Crude Oil(NYM)
Nov08 080930 95.40 102.46 93.36 100.64 +4.27 248,522 276,074 -1,333
Dec08 080930 95.31 101.98 93.22 100.26 +4.17 102,630 193,649 +4,164
Jan09 080930 95.80 102.07 93.79 100.51 +4.14 31,032 54,492 +104
Feb09 080930 96.70 102.17 95.03 100.80 +4.11 11,492 24,113 +263
Mar09 080930 96.98 101.13 94.84 101.10 +4.09 6,903 26,745 -1,012
Apr09 080930 95.02 101.49 95.02 101.40 +4.08 2,202 21,223 +204
May09 080930 100.60 101.70 100.60 101.70 +4.07 1,111 15,773 +70
Jun09 080930 99.12 102.03 99.12 102.00 +4.07 10,220 61,929 +542
Jul09 080930 101.66 102.27 101.66 102.27 +4.05 2,691 18,895 +174
Aug09 080930 99.60 102.54 99.60 102.54 +4.03 344 10,073 -166
Sep09 080930 102.81 102.81 102.81 102.81 +4.01 166 14,466 +4
Oct09 080930 103.08 103.08 103.08 103.08 +3.99 692 8,373 +62
Nov09 080930 104.14 104.14 103.34 103.34 +3.97 870 5,414 +319
Dec09 080930 99.66 104.50 97.75 103.59 +3.95 14,158 108,059 +1,381
Jan10 080930 103.80 103.80 103.80 103.80 +3.94 0 11,409 +0
Feb10 080930 104.01 104.01 104.01 104.01 +3.93 0 4,507 +0
Total Volume and Open Interest 447,997 1,102,850 +5,055
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 080930 95.425 102.450 93.150 100.650 +4.275 16,239 6,131 +56
Dec08 080930 95.350 101.950 92.975 100.250 +4.150 1,343 2,584 +77
Jan09 080930 95.875 101.250 95.875 100.500 +4.125 39 413 +3
Feb09 080930 99.425 100.800 99.425 100.800 +4.100 6 10 +3
Mar09 080930 101.100 101.100 101.100 101.100 +4.100 1 8 +0
Apr09 080930 101.400 101.400 101.400 101.400 +4.075      
May09 080930 101.700 101.700 101.700 101.700 +4.075      
Jun09 080930 102.000 102.000 102.000 102.000 +4.075 0 1 +0
Total Volume and Open Interest 17,628 9,233 +139
Heating Oil(NYM)
Oct08 080930 276.04 288.46 270.70 286.36 +10.32 18,310 6,184 -6,362
Nov08 080930 277.00 293.60 272.95 289.47 +10.62 33,326 55,558 +1,144
Dec08 080930 280.55 296.26 276.20 292.12 +10.62 15,395 27,100 +1,306
Jan09 080930 279.00 296.66 279.00 294.87 +10.47 7,413 23,071 +1,096
Feb09 080930 280.00 297.44 280.00 296.07 +10.17 2,157 9,046 +86
Mar09 080930 289.34 296.75 289.34 295.92 +9.97 1,462 10,181 +393
Apr09 080930 290.50 295.50 287.50 294.82 +9.97 1,030 5,471 +97
May09 080930 282.30 294.34 282.30 293.72 +9.97 1,012 4,819 +241
Jun09 080930 287.25 294.00 287.25 293.32 +10.02 3,198 21,816 -507
Jul09 080930 292.96 296.50 291.28 294.12 +10.07 77 3,009 -36
Aug09 080930 291.00 297.29 290.75 295.57 +10.07 4 2,162 +2
Sep09 080930 298.17 298.17 296.00 297.57 +10.07 604 2,399 +246
Total Volume and Open Interest 85,712 205,387 -2,235
Gasoline(NYMEX)
Oct08 080930 241.33 252.00 236.97 248.47 +8.77 28,446 8,594 -10,439
Nov08 080930 233.52 249.58 229.13 245.77 +9.62 28,904 70,804 -1,698
Dec08 080930 234.17 247.27 232.02 244.37 +9.27 8,946 29,065 -424
Jan09 080930 235.00 248.80 235.00 245.67 +9.27 3,065 18,817 -35
Feb09 080930 239.99 248.17 239.99 247.42 +9.27 705 7,058 -873
Mar09 080930 243.40 251.00 243.22 250.07 +9.37 550 5,081 +5
Apr09 080930 259.09 266.50 258.67 265.97 +9.47 234 9,321 -122
May09 080930 264.00 272.15 261.00 266.97 +9.42 370 4,554 -179
Jun09 080930 264.40 267.50 262.50 267.07 +9.42 241 5,277 -256
Jul09 080930 266.52 266.52 266.52 266.52 +9.52 93 1,337 -35
Total Volume and Open Interest 72,123 174,797 -15,330
e-miNY RBOB Gasoline(NYM)
Nov08 080930 245.77 245.77 245.77 245.77 +9.62      
Dec08 080930 244.37 244.37 244.37 244.37 +9.27      
Jan09 080930 245.67 245.67 245.67 245.67 +9.27      
Feb09 080930 247.42 247.42 247.42 247.42 +9.27      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 080930 7.176 7.542 7.176 7.438 +0.217 66,373 132,493 +498
Dec08 080930 7.570 7.880 7.569 7.788 +0.187 19,268 68,120 +583
Jan09 080930 7.824 8.100 7.824 8.020 +0.179 9,114 89,835 -600
Feb09 080930 7.890 8.115 7.880 8.055 +0.171 3,121 33,407 +150
Mar09 080930 7.761 8.006 7.761 7.930 +0.159 7,283 75,677 +742
Apr09 080930 7.720 7.860 7.633 7.775 +0.144 4,677 68,705 +429
May09 080930 7.720 7.933 7.715 7.828 +0.139 1,907 47,178 +419
Jun09 080930 7.890 7.998 7.830 7.945 +0.139 1,110 19,551 +369
Jul09 080930 8.000 8.121 7.960 8.075 +0.144 562 19,499 +108
Aug09 080930 7.980 8.202 7.980 8.157 +0.139 575 18,638 +270
Sep09 080930 8.091 8.190 8.073 8.190 +0.139 710 16,595 +74
Oct09 080930 8.146 8.292 8.146 8.270 +0.139 1,534 30,257 -87
Nov09 080930 8.385 8.571 8.385 8.560 +0.134 358 16,559 -30
Dec09 080930 8.850 8.964 8.845 8.935 +0.139 185 26,121 +110
Jan10 080930 9.131 9.200 9.060 9.160 +0.129 580 17,834 -83
Feb10 080930 9.125 9.155 9.077 9.150 +0.132 97 8,192 -2
Total Volume and Open Interest 120,018 886,838 +3,636
Brent Crude Oil(ICE)
Nov08 080930 93.30 99.87 91.10 98.17 +4.19 74,236 72,109 -4,527
Dec08 080930 94.76 101.22 92.57 99.56 +4.19 47,591 121,007 -445
Jan09 080930 95.88 101.86 93.95 100.77 +4.24 14,642 53,543 +210
Feb09 080930 97.11 102.81 95.07 101.72 +4.29 8,157 28,886 -295
Mar09 080930 96.42 103.59 95.90 102.48 +4.31 6,996 21,624 +150
Apr09 080930 97.08 104.18 96.73 103.09 +4.33 2,597 18,708 -130
May09 080930 97.63 104.63 97.31 103.55 +4.31 2,091 15,891 -414
Jun09 080930 98.10 104.99 97.81 103.95 +4.31 4,322 31,561 -289
Jul09 080930 98.57 104.35 98.31 104.35 +4.32 917 10,314 +62
Aug09 080930 103.88 104.77 103.88 104.77 +4.35 401 5,662 +72
Sep09 080930 105.15 105.15 105.15 105.15 +4.31 218 6,396 +35
Oct09 080930 105.44 105.44 105.44 105.44 +4.25 2 4,171 +24
Nov09 080930 105.72 105.72 105.72 105.72 +4.18 47 7,440 +442
Dec09 080930 100.00 106.82 100.00 105.94 +4.10 4,958 52,703 -1,741
Total Volume and Open Interest 167,748 522,859 -6,488
Gas Oil(ICE)
Oct08 080930 892.75 945.50 878.00 914.50 -5.25 38,719 49,574 -1,724
Nov08 080930 890.50 941.75 874.75 911.25 -6.50 42,779 65,190 +1,337
Dec08 080930 900.25 943.00 882.00 914.25 -7.75 19,706 49,750 +874
Jan09 080930 895.75 944.50 892.25 920.00 -8.25 5,552 37,133 +1,204
Feb09 080930 902.00 949.75 902.00 925.00 -8.50 2,317 15,610 +3
Mar09 080930 906.00 953.75 906.00 928.75 -8.50 1,801 12,214 -90
Apr09 080930 935.25 956.50 932.00 932.00 -8.25 1,079 10,774 -106
May09 080930 938.25 949.75 935.00 935.50 -8.00 1,455 12,921 +60
Jun09 080930 917.00 960.25 911.25 938.75 -8.25 2,892 28,804 -74
Jul09 080930 943.25 968.75 943.25 947.00 -8.50 575 5,578 +98
Total Volume and Open Interest 86,186 343,624 -5,683
Ethanol(CBOT)
Sep08 080904 2.235 2.235 2.235 2.235 +0.010 39 55 -13
Oct08 080930 2.150 2.208 2.100 2.185 +0.015 16 145 -8
Nov08 080930 2.128 2.128 2.105 2.117 -0.042 4 372 +2
Dec08 080930 2.125 2.125 2.110 2.115 -0.042 3 283 -1
Jan09 080930 2.125 2.125 2.120 2.120 -0.050 15 251 -4
Feb09 080930 2.110 2.110 2.095 2.098 -0.055 18 152 -9
Mar09 080930 2.110 2.110 2.090 2.090 -0.065 15 168 -9
Apr09 080930 2.110 2.110 2.090 2.090 -0.065 15 179 -11
Total Volume and Open Interest 145 2,579 -65
WTI Crude Oil(ICE)
Nov08 080930 96.19 102.42 93.36 100.64 +4.27 60,381 83,282 -3,297
Dec08 080930 95.94 101.95 93.24 100.26 +4.17 33,739 98,417 -2,503
Jan09 080930 95.94 102.10 93.71 100.51 +4.14 9,749 23,118 -207
Feb09 080930 95.87 101.09 95.03 100.80 +4.11 2,312 16,317 -975
Mar09 080930 99.75 101.10 98.29 101.10 +4.09 1,889 10,653 +240
Apr09 080930 99.49 101.40 98.60 101.40 +4.08 741 8,151 +169
May09 080930 99.81 101.70 99.41 101.70 +4.07 597 5,776 +46
Jun09 080930 96.10 102.32 96.10 102.00 +4.07 2,290 30,019 +13
Jul09 080930 102.27 102.27 102.27 102.27 +4.05 359 2,504 +0
Aug09 080930 102.54 102.54 102.54 102.54 +4.03 26 1,905 +12
Sep09 080930 102.81 102.81 102.81 102.81 +4.01 14 5,624 +0
Oct09 080930 103.08 103.08 103.08 103.08 +3.99 0 1,466 +0
Nov09 080930 103.34 103.34 103.34 103.34 +3.97 0 4,765 +100
Dec09 080930 99.98 104.23 97.75 103.59 +3.95 3,918 76,087 +674
Jan10 080930 103.80 103.80 103.80 103.80 +3.94 0 5,122 +0
Feb10 080930 104.01 104.01 104.01 104.01 +3.93 0 2,318 +0
Total Volume and Open Interest 116,682 485,116 -5,396
US Dollar Index(ICE)
Dec08 080930 77.980 79.620 77.735 79.360 +1.830 7,807 44,508 -178
Mar09 080930 77.995 79.600 77.995 79.485 +1.835 82 2,176 +45
Jun09 080930 79.785 79.785 79.785 79.785 +1.765 50 125 +50
Total Volume and Open Interest 7,939 46,809 -83
Australian Dollar(CME)
Dec08 080930 79.45 80.56 78.29 78.86 -1.02 38,342 52,516 -741
Mar09 080930 79.27 79.81 78.15 78.28 -0.99 38 762 -19
Jun09 080930 77.53 79.16 77.53 77.53 -1.05 0 9 +0
Total Volume and Open Interest 38,380 53,303 -760
British Pound(CME)
Dec08 080930 180.35 181.45 178.00 178.40 -2.92 84,713 95,268 +4,534
Mar09 080930 179.86 180.66 177.73 177.83 -2.64 427 1,158 -131
Jun09 080930 177.04 179.58 176.76 177.04 -2.54 2 1,009 +1
Total Volume and Open Interest 85,142 97,439 +4,404
Canadian Dollar(CME)
Dec08 080930 95.85 96.00 94.07 94.27 -2.04 36,763 86,891 +507
Mar09 080930 95.55 96.25 93.52 94.29 -1.96 96 2,983 +43
Jun09 080930 94.26 96.21 94.11 94.26 -1.95 30 1,913 +0
Sep09 080930 94.23 96.17 94.09 94.23 -1.94 3 2,951 +0
Total Volume and Open Interest 36,919 95,111 +568
Japanese Yen(CME)
Dec08 080930 96.81 97.40 94.87 94.98 -1.63 150,361 153,986 +14,626
Mar09 080930 96.80 98.04 95.67 95.82 -1.54 8 1,102 +4
Jun09 080930 96.37 98.47 96.37 96.37 -1.61 0 3,404 +0
Total Volume and Open Interest 150,369 158,498 +14,630
Swiss Franc(CME)
Dec08 080930 92.12 92.20 89.52 89.63 -2.80 66,934 42,214 +1,588
Mar09 080930 89.90 92.68 89.36 89.90 -2.78 5 387 +5
Jun09 080930 90.08 92.86 89.18 90.08 -2.78 0 294 +0
Total Volume and Open Interest 66,939 42,901 +1,593
EuroFX(CME)
Dec08 080930 144.39 144.66 140.60 141.34 -3.54 233,554 153,595 +4,464
Mar09 080930 143.88 144.37 140.57 141.26 -3.45 1,214 17,660 +465
Jun09 080930 143.10 144.31 140.73 140.93 -3.38 55 378 +0
Total Volume and Open Interest 234,823 171,868 +4,929
Mexican Peso(CME)
Oct08 080930 915.0 915.0 903.0 915.0 +12.0      
Nov08 080930 911.0 911.0 899.0 911.0 +12.0      
Total Volume and Open Interest 19,535 54,616 -684
Brazilian Real(CME)
Oct08 080930 525.30 525.30 508.70 525.30 +16.60      
Nov08 080930 522.30 522.30 505.70 522.30 +16.60 0 2 +0
Dec08 080930 510.00 519.30 510.00 519.30 +16.60 2,338 1,109 -2,117
Jan09 080930 515.90 515.90 499.30 515.90 +16.60      
Total Volume and Open Interest 2,338 1,658 -2,117
30-Year T-Bonds(CBOT)
Dec08 080930 119~310 120~010 116~280 117~060 -2~210 348,129 816,973 +16,248
Mar09 080930 117~180 117~180 115~060 116~050 -2~220 61 1,568 -3
Jun09 080930 115~010 117~230 115~010 115~010 -2~220 0 19 +0
Total Volume and Open Interest 348,190 818,563 +16,245
10-Year T-Notes(CBOT)
Dec08 080930 116~195 116~255 114~140 114~200 -1~305 957,117 1,470,113 -45,138
Mar09 080930 113~140 115~125 113~140 113~140 -1~305 8 64 -1
Jun09 080930 112~140 114~125 112~140 112~140 -1~305      
Total Volume and Open Interest 957,125 1,470,177 -45,139
5-Year T-Notes(CBOT)
Sep08 080930 113~088 113~088 113~088 113~088 -0~116 1,200 20,341 -980
Dec08 080930 113~053 113~054 112~028 112~029 -1~036 498,627 1,448,963 +10,912
Mar09 080930 111~070 112~105 111~070 111~070 -1~035 2 0 +0
Total Volume and Open Interest 697,880 1,453,097 -16,207
2 Year T-Notes(CBOT)
Sep08 080930 107~054 107~094 107~045 107~045 -0~049 1,269 1,668 -196
Dec08 080930 107~036 107~054 106~083 106~092 -0~078 280,199 702,525 -19,044
Mar09 080930 106~092 107~042 106~092 106~092 -0~078      
Total Volume and Open Interest 281,468 704,193 -19,240
Eurodollars(CME)
Dec08 080930 96.770 96.810 96.520 96.545 -0.225 346,982 1,642,137 -20,422
Mar09 080930 97.330 97.385 97.015 97.035 -0.335 259,172 1,263,873 -5,367
Jun09 080930 97.360 97.370 96.950 96.960 -0.395 261,513 970,220 -14,515
Sep09 080930 97.265 97.285 96.850 96.875 -0.395 246,622 894,276 -7,462
Dec09 080930 96.970 96.985 96.530 96.560 -0.400 253,533 732,741 +2,073
Mar10 080930 96.790 96.835 96.365 96.400 -0.385 179,136 495,364 +182
Jun10 080930 96.480 96.585 96.120 96.155 -0.380 134,982 286,525 -627
Sep10 080930 96.225 96.315 95.865 95.905 -0.375 116,552 230,925 -585
Dec10 080930 95.915 96.000 95.620 95.660 -0.335 48,311 197,353 +760
Mar11 080930 95.845 95.880 95.520 95.570 -0.295 46,816 163,529 -3,660
Jun11 080930 95.650 95.755 95.430 95.485 -0.270 32,978 154,804 -26
Sep11 080930 95.725 95.725 95.380 95.430 -0.275 27,432 140,654 -3,899
Dec11 080930 95.545 95.645 95.325 95.370 -0.275 12,830 118,785 -1,652
Mar12 080930 95.620 95.640 95.340 95.390 -0.270 19,927 121,145 +4,902
Jun12 080930 95.500 95.575 95.305 95.335 -0.265 9,666 78,815 +158
Sep12 080930 95.535 95.540 95.255 95.300 -0.265 8,157 60,203 -5
Dec12 080930 95.360 95.445 95.185 95.220 -0.260 4,159 67,294 +304
Mar13 080930 95.395 95.420 95.165 95.205 -0.250 4,868 49,906 -404
Total Volume and Open Interest 2,067,647 7,977,455 -46,582
30 Day Federal Funds(CBOT)
Sep08 080930 98.198 98.200 98.170 98.192 unch 12,082 58,160 -3,998
Oct08 080930 98.400 98.425 98.230 98.265 -0.120 30,549 112,449 +3,780
Nov08 080930 98.455 98.455 98.260 98.305 -0.110 36,205 140,319 -668
Dec08 080930 98.480 98.485 98.290 98.330 -0.130 24,054 89,429 -651
Jan09 080930 98.465 98.480 98.275 98.305 -0.140 17,436 56,177 -1,650
Feb09 080930 98.475 98.535 98.300 98.325 -0.150 17,429 68,361 +1,287
Total Volume and Open Interest 150,918 591,903 -1,794
30 Day Fed Funds(e-CBOT)
Sep08 080930 98.198 98.200 98.170 98.192 -0.013 12,060 58,160 -3,998
Oct08 080930 98.400 98.425 98.230 98.230 -0.150 30,334 112,449 +3,780
Nov08 080930 98.455 98.455 98.260 98.270 -0.185 35,995 140,319 -668
Dec08 080930 98.480 98.485 98.290 98.310 -0.180 24,045 89,429 -651
Jan09 080930 98.465 98.480 98.275 98.280 -0.190 17,436 56,177 -1,650
Feb09 080930 98.475 98.535 98.300 98.320 -0.180 17,429 68,361 +1,287
Total Volume and Open Interest 150,462 585,634 -4,082
3-Mth Euro-Yen(CME)
Dec08 080930 99.160 99.160 99.150 99.160 +0.035 0 3,510 +0
Mar09 080930 99.170 99.205 99.170 99.205 +0.035 0 2,122 +0
Jun09 080930 99.150 99.150 99.150 99.150 +0.035 0 381 +0
Sep09 080930 99.065 99.065 99.065 99.065 +0.035 0 510 +0
Dec09 080930 99.000 99.000 99.000 99.000 +0.035 0 100 +0
Mar10 080930 98.890 98.890 98.890 98.890 +0.035      
Jun10 080930 98.840 98.840 98.840 98.840 +0.035      
Sep10 080930 98.795 98.795 98.795 98.795 +0.035      
Dec10 080930 98.880 98.880 98.880 98.880 +0.035      
Mar11 080930 98.880 98.880 98.880 98.880 +0.035      
Total Volume and Open Interest 0 6,623 +0
3-Mth Euro-Yen(SGX)
Dec08 080930 99.17 99.17 99.14 99.15 +0.04 80 22,632 -22
Mar09 080930 99.19 99.19 99.16 99.19 +0.03 39 10,591 -11
Jun09 080930 99.15 99.15 99.12 99.14 +0.03 14 5,745 -38
Sep09 080930 99.06 99.10 99.06 99.06 +0.04 41 2,426 -62
Dec09 080930 98.99 98.99 98.99 98.99 +0.03 0 684 +0
Mar10 080930 98.88 98.88 98.88 98.88 +0.03 0 530 +0
Jun10 080930 98.83 98.83 98.83 98.83 +0.04 0 500 +0
Sep10 080930 98.79 98.79 98.79 98.79 +0.04 0 252 +0
Total Volume and Open Interest 174 47,270 -133
Japanese Gov't Bonds(SGX)
Dec08 080930 138.60 139.10 137.31 137.32 +0.10 1,778 13,143 +243
Mar09 080930 137.32 137.32 137.32 137.32 +0.10      
Jun09 080930 137.32 137.32 137.32 137.32 +0.10      
Total Volume and Open Interest 1,778 13,143 +243
Euro-Bund(EUREX)
Dec08 080930 115.79 115.94 114.76 115.07 -0.42 1,091,746 1,012,695 -39,982
Mar09 080930 116.09 116.09 115.35 115.51 -0.41 443 2,306 -298
Jun09 080930 115.99 115.99 115.99 115.99 -0.42      
Total Volume and Open Interest 1,092,189 1,015,001 -40,280
Euro-Bobl(EUREX)
Dec08 080930 110.40 110.58 109.56 109.72 -0.44 641,209 1,021,579 +37,761
Mar09 080930 109.76 109.76 109.76 109.76 -0.45 0 953 +0
Jun09 080930 110.23 110.23 110.23 110.23 -0.44      
Total Volume and Open Interest 641,209 1,022,532 +37,761
3-Mth Euribor(EUREX)
Sep08 080915 95.040 95.040 95.035 95.035 unch 2,385 23,488 -827
Dec08 080930 95.025 95.065 94.980 94.995 -0.045 358 19,165 -68
Mar09 080930 95.635 95.695 95.530 95.590 -0.055 50 4,757 -2
Total Volume and Open Interest 1,222 32,008 -216
Long Gilt(LIFFE)
Dec08 080930 112~29 113~00 111~32 112~05 -0~18 63,621 314,795 +3,480
Mar09 080930 114~24 114~24 114~24 114~24 -0~18      
Total Volume and Open Interest 63,621 314,795 +3,480
3-Mth Short Sterling(LIFFE)
Dec08 080930 94.14 94.21 94.04 94.13 +0.04 59,534 454,025 -8,464
Mar09 080930 95.07 95.17 94.99 94.99 -0.07 48,640 437,579 -9,913
Jun09 080930 95.33 95.44 95.23 95.25 -0.04 42,760 322,133 -1,768
Sep09 080930 95.39 95.54 95.29 95.33 -0.03 47,354 226,789 +1,245
Dec09 080930 95.22 95.37 95.15 95.20 -0.01 51,983 224,059 +14,621
Mar10 080930 95.26 95.36 95.17 95.21 -0.01 27,600 150,551 +124
Total Volume and Open Interest 289,291 1,993,799 -4,071
3-Mth Euribor(LIFFE)
Dec08 080930 95.050 95.090 94.925 94.990 -0.050 246,245 819,140 +20,002
Mar09 080930 95.710 95.720 95.530 95.580 -0.045 181,242 517,715 -13,937
Jun09 080930 95.930 95.950 95.755 95.835 -0.015 150,212 412,120 +4,818
Total Volume and Open Interest 1,096,288 3,222,294 +45,959
3-Mth Aus T-Bills(SFE)
Dec08 080930 93.38 93.64 93.38 93.62 +0.23 31,447 667,595 +11,228
Mar09 080930 93.66 93.94 93.66 93.89 +0.21 27,573 291,358 +6,462
Jun09 080930 93.73 94.02 93.73 93.96 +0.20 15,076 184,917 +1,955
Sep09 080930 93.74 94.04 93.74 93.96 +0.18 8,317 109,801 +539
Dec09 080930 93.77 94.01 93.77 93.94 +0.16 5,165 70,566 +699
Mar10 080930 93.75 93.97 93.75 93.91 +0.16 3,208 29,466 +774
Jun10 080930 93.72 93.94 93.72 93.88 +0.16 2,084 19,590 +517
Sep10 080930 93.75 93.91 93.75 93.85 +0.17 950 8,959 +213
Dec10 080930 93.82 93.82 93.80 93.80 +0.17 94 2,045 -39
Mar11 080930 93.77 93.77 93.75 93.75 +0.16 134 733 +0
Total Volume and Open Interest 94,158 1,385,833 +22,358
10-Year Aus T-Bonds(SFE)
Dec08 080930 94.35 94.63 94.34 94.61 +0.25 41,156 437,413 +15,378
Mar09 080930 94.61 94.61 94.61 94.61 +0.25      
Total Volume and Open Interest 41,156 437,413 +15,378
3-Year Aus T-Bonds(SFE)
Dec08 080930 94.68 94.96 94.68 94.93 +0.24 104,205 610,696 +36,080
Mar09 080930 94.93 94.93 94.93 94.93 +0.24      
Total Volume and Open Interest 104,205 610,696 +36,080
Gold(CMX)
Oct08 080930 904.8 912.5 855.0 874.2 -14.0 2,943 10,061 -3,067
Dec08 080930 911.0 920.2 860.1 880.8 -13.6 181,991 230,988 +1,574
Feb09 080930 917.6 917.6 867.0 886.0 -13.3 2,272 17,299 -427
Apr09 080930 907.5 907.5 870.0 890.4 -13.0 396 18,023 +128
Jun09 080930 918.0 918.0 884.0 894.8 -12.7 568 18,820 -201
Aug09 080930 899.0 899.0 899.0 899.0 -12.4 0 15,400 +0
Oct09 080930 902.9 902.9 902.9 902.9 -12.1 111 4,916 +0
Dec09 080930 935.4 935.7 897.0 907.1 -11.9 482 13,670 -3
Feb10 080930 911.7 911.7 911.7 911.7 -11.7 0 485 +0
Apr10 080930 916.3 916.3 916.3 916.3 -11.5 0 35 +0
Jun10 080930 920.9 920.9 920.9 920.9 -11.3 475 5,669 +50
Aug10 080930 926.4 926.4 926.4 926.4        
Silver(CMX)
Dec08 080930 1321.5 1328.5 1180.0 1227.5 -75.0 27,502 61,312 -710
Mar09 080930 1327.0 1327.0 1200.0 1237.6 -75.1 748 12,810 +222
May09 080930 1250.0 1251.5 1217.5 1243.0 -75.0 92 5,298 +36
Jul09 080930 1253.5 1253.5 1248.6 1248.6 -74.9 107 6,222 +53
Sep09 080930 1345.0 1346.0 1253.8 1253.8 -74.8 144 2,528 +140
Dec09 080930 1338.5 1338.5 1225.5 1261.5 -75.0 139 5,021 +90
Mar10 080930 1270.3 1270.3 1270.3 1270.3 -75.0 0 396 +0
Total Volume and Open Interest 29,086 101,876 -9
Platinum(NYMEX)
Oct08 080930 1075.0 1075.0 995.2 1015.1 -60.3 1,408 981 -740
Jan09 080930 1100.0 1100.0 1000.1 1028.5 -56.4 2,534 13,697 +713
Apr09 080930 1052.0 1055.0 1013.2 1038.0 -56.4 48 126 +36
Total Volume and Open Interest 3,990 14,804 +9
Palladium(NYMEX)
Dec08 080930 219.00 219.00 197.50 202.70 -17.00 1,266 14,587 +62
Mar09 080930 218.20 218.30 201.00 204.65 -17.00 14 230 -3
Jun09 080930 204.65 204.65 204.65 204.65 -17.00      
Total Volume and Open Interest 1,280 14,817 +59
Copper(CMX)
Dec08 080930 286.95 291.00 276.50 287.90 -2.75 11,562 46,608 +114
Mar09 080930 287.65 290.50 279.25 288.35 -2.90 1,437 14,554 +147
May09 080930 288.10 290.70 284.90 288.80 -2.65 459 1,618 +83
Jul09 080930 285.00 289.95 284.10 289.05 -2.45 309 956 +85
Sep09 080930 284.10 290.00 284.10 289.15 -2.25 176 725 +34
Total Volume and Open Interest 15,332 75,999 +720
DJIA Index(CBOT)
Dec08 080930 10465 10885 10421 10861 +387 4,235 24,471 +70
Mar09 080930 10645 10857 10645 10857 +387 50 87 -6
Jun09 080930 10861 10861 10474 10861 +387      
Sep09 080930 10871 10871 10484 10871 +387      
Total Volume and Open Interest 4,285 24,558 +64
E-mini DJIA Index(CBOT)
Sep08 080919 10971 11629 10951 11629 +647      
Dec08 080930 10455 10888 10424 10861 +387 347,094 91,637 +5,532
Mar09 080930 10460 10875 10460 10857 +387 240 267 +55
Jun09 080930 10861 10861 10861 10861 +387 0 509 +0
Total Volume and Open Interest 347,334 92,413 +5,587
S & P 500(CME)
Dec08 080930 1118.60 1175.00 1112.80 1169.00 +50.20 68,941 548,936 +1,803
Mar09 080930 1138.00 1171.00 1138.00 1171.00 +50.70 42 4,090 -1
Jun09 080930 1136.00 1172.30 1136.00 1172.30 +51.50 0 3,031 +0
Sep09 080930 1173.10 1173.10 1139.80 1173.10 +52.30 0 753 +0
Total Volume and Open Interest 68,983 556,828 +1,802
S & P 500 E-Mini(Globex)
Dec08 080930 1118.25 1175.75 1112.00 1169.00 +50.25 3,948,082 2,399,327 +143,575
Mar09 080930 1121.25 1177.25 1116.50 1171.00 +50.75 2,254 22,500 +1,227
Total Volume and Open Interest 3,950,336 2,426,794 +144,802
NASDAQ 100(CME)
Dec08 080930 1516.50 1607.00 1506.30 1604.50 +92.50 5,772 21,778 +567
Mar09 080930 1569.00 1613.50 1569.00 1613.50 +93.50 1 17 -1
Jun09 080930 1625.00 1625.00 1611.50 1625.00 +93.50 0 5 +0
Total Volume and Open Interest 5,773 21,800 +566
NASDAQ 100 E-Mini(Globex)
Dec08 080930 1515.00 1605.80 1505.80 1604.50 +92.50 602,280 317,387 +31,721
Mar09 080930 1530.00 1613.80 1530.00 1613.50 +93.50 108 107 +93
Total Volume and Open Interest 602,388 317,494 +31,814
S & P Midcap 400(CME)
Dec08 080930 708.00 730.30 697.60 730.30 +32.00 381 4,739 +274
Mar09 080930 737.60 737.60 735.60 737.60 +32.00      
Jun09 080930 742.60 742.60 740.60 742.60 +32.00      
Total Volume and Open Interest 381 4,739 +274
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 080930 11655 11720 11420 11655 +440 24,105 60,261 +2,038
Mar09 080930 11665 11665 11625 11665 +440 0 1 +0
Total Volume and Open Interest 24,105 60,262 +2,038
Nikkei 225(SGX)
Dec08 080930 11145 11475 11030 11340 -465 93,471 198,715 -2,037
Mar09 080930 11055 11480 11055 11285 -485 325 266 +73
Jun09 080930 11210 11210 11210 11210 -485 0 168 +0
Total Volume and Open Interest 94,118 201,377 -1,642
CAC 40(EURONEXT)
Oct08 080930 3849.0 4058.0 3838.0 4045.5 +72.5 180,518 513,848 +8,073
Nov08 080930 3850.0 4056.0 3850.0 4046.5 +71.5 160 416 -7
Dec08 080930 3869.5 4060.5 3869.5 4050.5 +72.5 553 33,003 +61
Total Volume and Open Interest 181,232 547,643 +8,128
Hang Seng Index(HKFE)
Sep08 080929 18860 18903 18182 18221 -436 113,891 52,105 -21,819
Oct08 080930 16522 18258 16516 18082 +82 77,650 84,096 +654
Nov08 080930 16716 18206 16704 18074        
DAX(EUREX)
Sep08 080919 6100.0 6164.5 6068.5 6141.5 +296.5 369,736 93,953 -31,032
Dec08 080930 5676.5 5965.0 5661.5 5888.0 +13.5 275,784 168,095 +9,479
Mar09 080930 5752.5 6011.5 5750.0 5948.0 +11.5 969 9,121 +249
Total Volume and Open Interest 277,056 178,149 +9,784
FT-SE 100(EURONEXT)
Dec08 080930 4742.00 5076.00 4705.50 4973.00 +87.50 206,724 510,501 +16,578
Mar09 080930 4749.00 5067.00 4749.00 4971.00 +87.00 119 2,089 +32
Jun09 080930 4980.00 4980.00 4980.00 4980.00 +91.50 0 25 +0
Total Volume and Open Interest 206,843 512,615 +16,610
SPI 200(SFE)
Sep08 080918 4734.0 4735.0 4527.0 4542.0 -189.0 10,467 207,420 -83,324
Dec08 080930 4833.0 4849.0 4478.0 4685.0 -164.0 50,732 325,962 +19,769
Mar09 080930 4658.0 4720.0 4633.0 4680.0 -165.0 126 1,342 +0
Total Volume and Open Interest 50,872 329,392 +19,767
GSCI(CME)
Oct08 080930 613.50 628.00 612.00 624.75 +21.25 339 15,357 +61
Nov08 080930 627.00 628.00 615.00 627.00 +20.50 0 20 +0
Dec08 080930 633.00 633.00 622.00 633.00 +19.00      
Total Volume and Open Interest 339 15,377 +61
Reuters CCI(ICE)
Nov08 080930 459.00 461.95 459.00 459.00 -1.75 406 889 -85
Jan09 080930 467.25 467.25 467.25 467.25 -1.50 3 403 -1
Feb09 080930 463.00 466.00 463.00 466.00 -2.00 0 8 +0
Total Volume and Open Interest 9 3 -3
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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