Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081001 1054.75 1066.00 1039.25 1053.00 +8.00 121,727 196,175 -4,124
Jan09 081001 1069.25 1082.75 1057.00 1070.50 +8.25 22,099 65,315 +4,464
Mar09 081001 1085.00 1098.00 1072.25 1086.00 +8.50 5,277 23,597 +780
May09 081001 1098.75 1109.25 1085.50 1097.00 +7.25 2,258 14,051 +152
Jul09 081001 1114.00 1118.00 1094.50 1106.25 +7.25 7,708 17,564 -1,069
Aug09 081001 1108.00 1108.00 1098.00 1105.00 +7.00 206 989 +0
Sep09 081001 1100.25 1107.00 1089.00 1097.25 +8.25 193 397 -9
Nov09 081001 1080.25 1090.25 1070.00 1078.25 +4.25 7,724 32,642 -365
Jan10 081001 1086.00 1086.00 1082.00 1086.00 +4.00 0 24 +0
Mar10 081001 1089.00 1089.00 1086.00 1089.00 +3.00 0 5 +0
May10 081001 1090.00 1090.00 1088.00 1090.00 +2.00      
Jul10 081001 1093.00 1093.00 1089.00 1093.00 +4.00 0 11 +0
Total Volume and Open Interest 167,256 356,976 -192
Soybean Meal(CBOT)
Oct08 081001 283.20 285.00 279.20 280.80 +1.40 13,755 7,927 -3,991
Dec08 081001 287.00 290.80 284.60 286.20 +1.20 50,786 82,766 +1,447
Jan09 081001 290.00 293.70 287.70 289.00 +1.20 4,682 12,481 +396
Mar09 081001 295.90 299.30 292.80 294.30 +1.50 3,995 15,398 +505
May09 081001 299.00 302.10 296.20 297.40 +1.30 1,929 9,493 +42
Jul09 081001 300.30 305.00 299.10 300.40 +1.10 3,139 11,198 +728
Aug09 081001 303.00 306.40 300.60 300.60 +1.10 434 2,983 +8
Sep09 081001 300.00 305.00 299.00 299.00 +3.00 362 2,207 +100
Oct09 081001 295.60 296.10 290.20 290.20 +2.20 94 1,306 -25
Dec09 081001 290.20 295.50 290.20 290.20 +2.20 843 6,932 +180
Total Volume and Open Interest 80,020 152,773 -612
Soybean Oil(CBOT)
Oct08 081001 44.07 44.88 43.42 44.20 +0.20 19,072 7,667 -4,614
Dec08 081001 44.78 45.44 43.92 44.68 +0.20 62,688 133,877 -1,621
Jan09 081001 45.46 45.92 44.43 45.18 +0.18 9,199 25,416 +604
Mar09 081001 46.06 46.46 44.99 45.72 +0.17 3,443 21,447 +514
May09 081001 46.65 46.84 45.46 46.15 +0.14 1,791 13,771 +297
Jul09 081001 46.69 47.15 45.75 46.47 +0.13 1,697 18,569 +581
Aug09 081001 46.56 47.10 45.99 46.65 +0.13 331 2,588 +26
Sep09 081001 46.68 47.25 46.20 46.75 +0.13 168 2,312 +104
Oct09 081001 46.53 47.10 46.50 46.75 +0.12 190 2,326 +102
Dec09 081001 47.25 47.46 46.17 46.88 +0.15 1,300 15,162 -280
Total Volume and Open Interest 99,879 247,229 -4,287
Canola(WCE)
Nov08 081001 430.1 444.4 426.1 439.2 +9.1 10,336 37,655 -4,192
Jan09 081001 443.0 454.1 438.6 449.0 +8.3 4,578 41,994 +3,372
Mar09 081001 459.9 461.7 446.6 458.8 +7.9 214 3,733 -1
May09 081001 462.5 474.0 457.7 468.7 +8.1 124 2,821 +84
Jul09 081001 471.2 480.3 466.9 478.4 +8.3 992 3,213 +302
Total Volume and Open Interest 17,219 94,205 +56
Corn(CBOT)
Dec08 081001 494.00 500.00 482.50 484.00 -3.50 216,889 524,158 -14,354
Mar09 081001 512.50 519.00 502.00 503.00 -3.50 47,381 200,241 +7,189
May09 081001 523.25 530.00 514.50 515.00 -3.50 9,784 46,213 +2,894
Jul09 081001 537.00 543.00 525.00 525.75 -3.75 21,512 95,053 +1,152
Sep09 081001 546.00 549.75 532.00 532.00 -2.50 2,989 19,758 +886
Dec09 081001 543.50 553.75 536.00 537.00 -4.25 19,940 112,547 +3,254
Mar10 081001 555.00 556.00 546.00 546.00 -4.75 306 6,544 +81
May10 081001 560.00 560.00 551.00 551.00 -4.75 0 278 +0
Jul10 081001 566.00 566.25 555.50 555.50 -4.25 22 1,931 -7
Total Volume and Open Interest 319,096 1,035,263 +1,162
Wheat(CBOT)
Dec08 081001 683.25 690.25 666.00 669.75 -10.25 45,368 169,131 -2,624
Mar09 081001 719.50 719.50 688.00 691.75 -9.50 6,310 51,383 +1,406
May09 081001 720.00 725.00 704.00 706.25 -10.00 1,529 5,749 +130
Jul09 081001 729.75 739.00 717.25 719.75 -9.25 2,445 38,181 -238
Sep09 081001 744.25 755.50 734.00 736.00 -9.75 76 2,012 -34
Dec09 081001 767.50 773.00 756.00 758.25 -9.25 892 14,641 -91
Total Volume and Open Interest 56,674 287,361 -1,455
Wheat(KCBT)
Dec08 081001 713.00 722.75 700.25 704.00 -8.00 10,799 51,809 -881
Mar09 081001 732.00 736.00 722.00 724.75 -8.25 2,100 15,032 +449
May09 081001 747.25 748.25 735.00 737.25 -9.50 786 4,042 +176
Jul09 081001 751.25 760.00 740.00 744.50 -5.50 923 13,524 +69
Sep09 081001 758.50 760.00 749.25 753.50 -5.00 211 1,462 +56
Dec09 081001 776.50 780.00 769.00 772.50 -4.00 254 1,784 +93
Total Volume and Open Interest 15,106 89,221 -30
Wheat(MGE)
Dec08 081001 750.00 750.00 734.00 738.50 -8.25 4,976 17,925 -663
Mar09 081001 762.00 767.75 751.00 754.50 -7.25 2,912 10,773 +491
May09 081001 770.00 772.25 761.00 764.25 -7.25 489 3,826 +186
Jul09 081001 776.00 778.75 768.00 769.25 -9.25 356 1,352 +176
Sep09 081001 775.25 782.75 773.00 777.75 -3.50 223 2,321 +100
Total Volume and Open Interest 9,249 38,316 +369
Oats(CBOT)
Dec08 081001 317.75 324.75 316.25 321.50 +5.50 624 9,019 -92
Mar09 081001 335.00 341.00 333.25 338.75 +5.50 25 2,672 +2
May09 081001 351.50 351.50 345.00 350.50 +5.50 37 1,507 -7
Jul09 081001 362.00 362.00 356.50 362.00 +5.50 24 385 +23
Total Volume and Open Interest 815 14,884 +26
Rough Rice(CBOT)
Nov08 081001 18.69 19.08 18.29 18.33 -0.56 808 5,735 -465
Jan09 081001 19.17 19.40 18.62 18.67 -0.55 414 2,213 +217
Mar09 081001 19.40 19.40 19.00 19.00 -0.54 7 522 +1
May09 081001 19.73 19.80 19.32 19.32 -0.52 35 341 +0
Total Volume and Open Interest 1,266 8,977 -248
Live Cattle(CME)
Oct08 081001 99.135 99.385 98.200 98.580 -0.320 7,090 33,247 -1,667
Dec08 081001 100.600 100.930 99.550 100.480 +0.095 17,520 120,877 -312
Feb09 081001 100.800 101.000 99.750 100.635 -0.095 5,633 53,246 +123
Apr09 081001 100.900 101.230 99.800 100.900 +0.050 1,982 23,680 +61
Jun09 081001 96.785 97.700 96.100 97.650 +0.250 957 11,039 +89
Aug09 081001 97.830 99.180 97.650 99.150 +0.220 59 2,372 -1
Total Volume and Open Interest 33,306 246,249 -1,692
Feeder Cattle(CME)
Oct08 081001 104.100 104.200 102.480 103.550 -0.450 1,600 6,321 -503
Nov08 081001 103.550 104.300 102.400 103.600 -0.130 2,465 12,257 +553
Jan09 081001 103.930 104.400 102.500 103.700 +0.050 682 5,900 +193
Mar09 081001 103.580 104.885 102.900 104.100 unch 185 829 +51
Apr09 081001 104.800 104.850 103.600 104.800 -0.200 17 431 +5
May09 081001 105.500 105.500 104.250 105.450 -0.050 28 507 -6
Aug09 081001 107.000 107.250 106.500 107.000 -0.400 34 68 +3
Total Volume and Open Interest 5,011 26,313 +296
Lean Hogs(CME)
Oct08 081001 68.850 69.050 67.550 67.725 -0.850 5,556 16,609 -1,252
Dec08 081001 64.600 64.700 62.450 62.975 -1.225 13,763 92,319 -2,175
Feb09 081001 71.050 71.135 69.285 70.350 -0.300 4,123 34,945 +1,056
Apr09 081001 76.000 76.050 74.650 75.950 +0.300 993 24,970 -1
May09 081001 82.785 83.200 82.000 82.600 -0.500 58 1,042 +16
Jun09 081001 86.250 86.600 84.950 85.750 -0.930 695 17,109 +444
Jul09 081001 84.600 85.200 83.600 84.700 -0.250 47 1,537 +8
Aug09 081001 81.500 82.500 81.500 82.000 -0.500 13 1,328 +2
Total Volume and Open Interest 25,270 190,352 -1,381
Class III Milk(CME)
Oct08 081001 16.56 16.75 16.48 16.56 unch 189 4,435 -73
Nov08 081001 15.51 15.80 15.25 15.55 -0.03 313 4,691 +143
Dec08 081001 15.58 15.70 15.25 15.55 -0.02 242 4,780 +32
Jan09 081001 15.45 15.50 15.18 15.42 -0.06 203 2,786 +84
Feb09 081001 15.58 15.60 15.35 15.55 -0.03 180 2,242 +109
Total Volume and Open Interest 2,247 38,702 +808
Cocoa(ICE)
Dec08 081001 2575 2588 2495 2511 -47 5,793 63,108 +2,799
Mar09 081001 2603 2603 2516 2530 -47 1,795 31,313 -92
May09 081001 2562 2562 2533 2543 -39 454 10,524 -28
Jul09 081001 2557 2567 2550 2557 -33 39 5,268 +25
Sep09 081001 2558 2575 2555 2564 -30 15 3,057 +1
Dec09 081001 2554 2571 2552 2564 -32 18 6,878 -2
Mar10 081001 2543 2563 2543 2554 -45 39 2,526 -28
Total Volume and Open Interest 8,153 124,494 +2,675
Coffee "C"(ICE)
Dec08 081001 131.10 131.90 128.45 129.10 -1.35 9,207 88,132 -1,425
Mar09 081001 135.25 136.00 132.85 133.40 -1.40 2,016 30,988 +551
May09 081001 138.70 139.00 135.70 136.25 -1.35 534 9,485 +291
Jul09 081001 141.10 141.10 138.30 138.85 -1.25 355 2,881 -203
Sep09 081001 141.75 141.75 140.65 141.20 -1.15 527 1,785 +139
Dec09 081001 145.05 145.05 143.85 144.45 -1.05 306 2,526 +154
Total Volume and Open Interest 13,192 137,031 -448
Orange Juice(ICE)
Nov08 081001 89.10 89.40 85.60 86.80 -2.40 2,546 17,215 -1,040
Jan09 081001 93.10 93.10 89.50 90.55 -2.45 1,656 6,441 +941
Mar09 081001 96.85 96.85 93.10 94.30 -2.35 128 5,045 -12
May09 081001 97.80 97.80 97.80 97.80 -2.25 17 1,376 -11
Jul09 081001 101.55 101.55 101.55 101.55 -2.05 0 301 +0
Sep09 081001 105.10 105.10 105.10 105.10 -2.10 0 8 +0
Total Volume and Open Interest 4,347 30,491 -122
Sugar #11(ICE)
Mar09 081001 13.66 14.07 13.61 13.93 +0.27 46,180 344,253 +2,584
May09 081001 13.89 14.28 13.84 14.14 +0.22 8,261 92,292 +818
Jul09 081001 13.92 14.30 13.87 14.17 +0.20 4,031 96,377 +873
Oct09 081001 14.40 14.60 14.18 14.48 +0.19 2,721 65,125 -93
Mar10 081001 14.90 15.05 14.63 14.95 +0.19 2,070 43,484 +186
Total Volume and Open Interest 64,261 686,605 -17,770
London Cocoa(LCE)
Dec08 081001 1461 1491 1458 1460 -20 18,511 87,975 +7,060
Mar09 081001 1487 1531 1483 1486 -19 3,660 59,559 +1,120
May09 081001 1480 1497 1480 1484 -16 532 24,428 +167
Jul09 081001 1500 1500 1488 1488 -16 272 7,534 +158
Sep09 081001 1490 1490 1490 1490 -17 158 5,928 +2
Dec09 081001 1495 1495 1495 1495 -20 230 2,442 +104
Mar10 081001 1501 1501 1501 1501 -20 0 257 +0
Total Volume and Open Interest 4,694 189,814 -1,118
London Sugar(LCE)
Dec08 081001 382.00 388.00 379.00 386.90 +7.30 3,548 20,570 -270
Mar09 081001 394.40 400.10 391.50 399.00 +5.90 1,769 24,985 +649
May09 081001 398.20 401.80 395.50 401.20 +5.70 431 6,538 +161
Aug09 081001 403.60 403.60 403.60 403.60 +4.60 280 5,539 -40
Oct09 081001 407.90 407.90 407.90 407.90 +4.60 17 3,029 +4
Total Volume and Open Interest 6,045 61,627 +504
Cotton(ICE)
Oct08 081001 59.00 60.50 56.59 56.59 +1.09 8 429 -5
Dec08 081001 58.01 58.91 57.77 58.34 +1.09 15,189 126,462 -5,282
Mar09 081001 62.20 63.30 62.20 62.77 +1.02 3,140 38,059 -225
May09 081001 64.75 65.00 64.52 64.73 +1.00 566 7,051 +17
Jul09 081001 66.95 67.02 66.50 66.77 +0.92 665 11,743 +98
Oct09 081001 69.20 69.20 69.20 69.20 +1.00 2 114 +0
Total Volume and Open Interest 20,443 195,316 -5,531
Lumber(CME)
Nov08 081001 202.0 203.5 199.2 199.2 -4.3 1,985 6,264 -924
Jan09 081001 219.5 221.0 217.2 217.9 -5.1 1,817 3,740 +606
Mar09 081001 236.0 236.0 230.8 234.9 -2.9 72 800 +13
May09 081001 247.7 248.5 244.0 247.5 -5.3 8 140 +6
Total Volume and Open Interest 3,887 11,002 -296
Crude Oil(NYM)
Nov08 081001 101.86 102.84 95.95 98.53 -2.11 252,741 262,031 -14,043
Dec08 081001 101.50 102.37 95.27 97.92 -2.34 112,399 198,687 +5,038
Jan09 081001 101.83 102.55 95.40 98.00 -2.51 27,186 55,703 +1,211
Feb09 081001 101.63 102.12 95.65 98.17 -2.63 9,453 23,795 -318
Mar09 081001 101.94 102.30 96.00 98.41 -2.69 7,441 28,359 +1,614
Apr09 081001 102.55 102.60 96.37 98.68 -2.72 5,205 20,780 -443
May09 081001 99.01 99.01 99.01 99.01 -2.69 2,145 15,815 +42
Jun09 081001 100.31 100.56 97.11 99.34 -2.66 7,191 60,582 -1,347
Jul09 081001 99.62 99.62 99.62 99.62 -2.65 1,419 18,887 -8
Aug09 081001 99.90 99.90 99.90 99.90 -2.64 1,106 10,158 +85
Sep09 081001 100.18 100.18 100.18 100.18 -2.63 235 14,405 -61
Oct09 081001 100.46 100.46 100.46 100.46 -2.62 274 8,409 +36
Nov09 081001 104.09 104.09 100.73 100.73 -2.61 429 5,417 +3
Dec09 081001 104.53 104.84 98.89 100.99 -2.60 19,441 104,557 -3,502
Jan10 081001 101.20 101.20 101.20 101.20 -2.60 0 11,409 +0
Feb10 081001 101.41 101.41 101.41 101.41 -2.60 200 4,707 +200
Total Volume and Open Interest 458,575 1,092,411 -10,439
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081001 102.150 102.825 95.900 98.525 -2.125 15,750 6,954 +823
Dec08 081001 101.700 102.325 95.225 97.925 -2.325 2,090 3,005 +421
Jan09 081001 101.725 101.725 96.000 98.000 -2.500 85 448 +35
Feb09 081001 98.675 98.800 98.175 98.175 -2.625 3 10 +0
Mar09 081001 98.400 98.400 98.400 98.400 -2.700 0 8 +0
Apr09 081001 98.675 98.675 98.675 98.675 -2.725      
May09 081001 99.000 99.000 99.000 99.000 -2.700      
Jun09 081001 99.350 99.350 99.350 99.350 -2.650 0 1 +0
Jul09 081001 99.625 99.625 99.625 99.625 -2.650      
Total Volume and Open Interest 17,929 10,513 +1,280
Heating Oil(NYM)
Nov08 081001 292.50 295.00 279.21 284.69 -4.78 30,311 56,687 +1,129
Dec08 081001 293.31 296.75 281.79 287.04 -5.08 9,208 27,337 +237
Jan09 081001 295.75 295.75 284.32 289.64 -5.23 4,444 23,367 +296
Feb09 081001 294.15 296.44 285.78 290.79 -5.28 1,355 9,270 +224
Mar09 081001 296.24 296.24 286.27 290.39 -5.53 939 10,312 +131
Apr09 081001 291.50 293.64 284.30 289.09 -5.73 598 5,468 -3
May09 081001 287.45 291.45 284.91 288.09 -5.63 640 4,894 +75
Jun09 081001 287.80 292.31 284.40 287.69 -5.63 1,925 21,907 +91
Jul09 081001 288.99 288.99 288.54 288.54 -5.58 101 3,015 +6
Aug09 081001 291.50 292.75 289.99 289.99 -5.58 78 2,168 +6
Sep09 081001 293.40 293.40 291.99 291.99 -5.58 286 2,505 +106
Oct09 081001 299.40 299.40 290.00 293.89 -5.53 18 890 +0
Total Volume and Open Interest 50,208 201,704 -3,683
Gasoline(NYMEX)
Nov08 081001 248.00 250.40 231.09 236.00 -9.77 27,559 74,165 +3,361
Dec08 081001 246.05 247.80 229.75 234.65 -9.72 10,065 28,892 -173
Jan09 081001 242.07 242.15 231.00 236.00 -9.67 3,065 19,008 +191
Feb09 081001 243.89 243.89 234.15 238.00 -9.42 957 7,163 +105
Mar09 081001 244.20 245.70 237.48 240.85 -9.22 551 5,224 +143
Apr09 081001 254.55 257.37 254.55 257.05 -8.92 352 9,248 -73
May09 081001 258.25 258.25 258.25 258.25 -8.72 268 4,605 +51
Jun09 081001 258.45 258.45 258.45 258.45 -8.62 189 5,330 +53
Jul09 081001 258.05 258.05 258.05 258.05 -8.47 44 1,337 +0
Aug09 081001 257.05 257.05 257.05 257.05 -8.37 47 1,358 +2
Total Volume and Open Interest 43,155 169,904 -4,893
e-miNY RBOB Gasoline(NYM)
Nov08 081001 236.00 236.00 236.00 236.00 -9.77      
Dec08 081001 234.65 234.65 234.65 234.65 -9.72      
Jan09 081001 236.00 236.00 236.00 236.00 -9.67      
Feb09 081001 238.00 238.00 238.00 238.00 -9.42      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081001 7.518 7.938 7.450 7.728 +0.290 48,678 130,499 -1,994
Dec08 081001 7.865 8.199 7.791 8.020 +0.232 16,147 66,740 -1,380
Jan09 081001 8.123 8.388 8.020 8.230 +0.210 7,207 89,168 -667
Feb09 081001 8.149 8.412 8.071 8.265 +0.210 2,538 33,700 +293
Mar09 081001 7.965 8.285 7.950 8.140 +0.210 6,263 75,053 -624
Apr09 081001 7.805 8.095 7.800 7.960 +0.185 5,113 67,570 -1,135
May09 081001 7.878 8.130 7.855 8.010 +0.182 2,380 47,038 -140
Jun09 081001 8.000 8.227 7.970 8.122 +0.177 869 19,481 -70
Jul09 081001 8.120 8.352 8.115 8.250 +0.175 529 19,590 +91
Aug09 081001 8.210 8.433 8.175 8.328 +0.171 357 18,670 +32
Sep09 081001 8.230 8.463 8.210 8.358 +0.168 515 16,715 +120
Oct09 081001 8.354 8.544 8.300 8.435 +0.165 1,125 30,600 +343
Nov09 081001 8.590 8.820 8.590 8.715 +0.155 416 16,704 +145
Dec09 081001 8.970 9.183 8.970 9.085 +0.150 243 26,166 +45
Jan10 081001 9.180 9.372 9.180 9.310 +0.150 994 17,299 -535
Feb10 081001 9.190 9.386 9.190 9.297 +0.147 51 8,208 +16
Total Volume and Open Interest 95,844 881,561 -5,277
Brent Crude Oil(ICE)
Nov08 081001 99.45 100.31 92.87 95.33 -2.84 119,593 66,447 -5,662
Dec08 081001 100.70 101.62 94.24 96.75 -2.81 75,505 123,519 +2,512
Jan09 081001 101.37 102.60 95.58 97.99 -2.78 23,347 56,454 +2,911
Feb09 081001 102.72 103.02 96.67 98.98 -2.74 10,469 30,927 +2,041
Mar09 081001 103.60 103.60 97.51 99.78 -2.70 5,198 21,168 -456
Apr09 081001 104.07 104.10 98.51 100.43 -2.66 3,631 18,235 -473
May09 081001 104.53 104.53 99.02 100.96 -2.59 2,696 14,598 -1,293
Jun09 081001 105.21 105.22 99.16 101.43 -2.52 4,594 31,478 -83
Jul09 081001 105.42 105.42 100.09 101.87 -2.48 371 10,561 +247
Aug09 081001 102.30 102.30 102.30 102.30 -2.47 179 6,012 +350
Sep09 081001 102.62 102.62 102.62 102.62 -2.53 136 6,730 +334
Oct09 081001 102.93 102.93 102.93 102.93 -2.51 191 4,157 -14
Nov09 081001 103.20 103.20 103.20 103.20 -2.52 1,228 7,237 -203
Dec09 081001 107.15 107.60 101.23 103.47 -2.47 10,618 54,866 +2,163
Total Volume and Open Interest 259,766 525,080 +2,221
Gas Oil(ICE)
Oct08 081001 943.25 954.00 904.25 917.75 +3.25 24,337 43,769 -5,805
Nov08 081001 936.00 949.00 897.75 910.75 -0.50 31,487 64,167 -1,023
Dec08 081001 941.75 950.75 900.00 912.50 -1.75 13,482 48,938 -812
Jan09 081001 947.25 955.25 906.00 917.25 -2.75 7,808 36,362 -771
Feb09 081001 959.75 959.75 912.00 921.75 -3.25 2,573 15,790 +180
Mar09 081001 959.00 963.00 917.25 925.25 -3.50 1,445 12,371 +157
Apr09 081001 954.00 954.00 922.25 928.25 -3.75 739 10,668 -106
May09 081001 956.75 956.75 923.50 931.50 -4.00 675 13,126 +205
Jun09 081001 968.75 969.00 923.00 934.50 -4.25 3,086 29,108 +304
Jul09 081001 968.50 968.50 942.00 942.75 -4.25 138 5,661 +83
Total Volume and Open Interest 121,236 345,468 +1,844
Ethanol(CBOT)
Oct08 081001 2.098 2.098 2.098 2.098 -0.087 46 126 -19
Nov08 081001 2.050 2.120 2.050 2.092 -0.025 23 387 +15
Dec08 081001 2.080 2.110 2.071 2.093 -0.022 9 295 +12
Jan09 081001 2.050 2.100 2.050 2.100 -0.020 9 245 -6
Feb09 081001 2.110 2.110 2.090 2.100 +0.002 9 159 +7
Mar09 081001 2.110 2.110 2.090 2.100 +0.010 7 172 +4
Apr09 081001 2.110 2.110 2.090 2.090 unch 5 184 +5
May09 081001 2.090 2.090 2.090 2.090 +0.002 7 153 +8
Total Volume and Open Interest 150 2,641 +62
WTI Crude Oil(ICE)
Nov08 081001 102.00 102.86 96.00 98.53 -2.11 91,587 78,865 -4,417
Dec08 081001 101.48 102.40 95.29 97.92 -2.34 51,327 99,980 +1,563
Jan09 081001 101.20 102.56 95.45 98.00 -2.51 14,431 24,663 +1,545
Feb09 081001 101.93 101.93 95.70 98.17 -2.63 5,420 15,472 -845
Mar09 081001 103.12 103.13 95.98 98.41 -2.69 2,925 10,729 +76
Apr09 081001 103.40 103.41 96.29 98.68 -2.72 1,449 9,503 +1,352
May09 081001 103.69 103.70 96.61 99.01 -2.69 452 5,741 -35
Jun09 081001 103.97 103.98 96.93 99.34 -2.66 2,247 29,816 -203
Jul09 081001 104.23 104.24 99.50 99.62 -2.65 96 3,255 +751
Aug09 081001 99.90 99.90 99.90 99.90 -2.64 25 2,055 +150
Sep09 081001 100.18 100.18 100.18 100.18 -2.63 0 5,772 +148
Oct09 081001 100.46 100.46 100.46 100.46 -2.62 0 1,466 +0
Nov09 081001 100.73 100.73 100.73 100.73 -2.61 401 5,202 +437
Dec09 081001 104.70 104.85 98.70 100.99 -2.60 7,348 75,139 -948
Jan10 081001 101.20 101.20 101.20 101.20 -2.60 0 4,872 -250
Feb10 081001 101.41 101.41 101.41 101.41 -2.60 0 2,668 +350
Total Volume and Open Interest 179,966 485,074 -42
US Dollar Index(ICE)
Dec08 081001 79.180 79.920 79.045 79.535 +0.175 5,835 43,921 -587
Mar09 081001 79.250 80.020 79.200 79.650 +0.165 9 2,181 +5
Jun09 081001 79.940 79.940 79.940 79.940 +0.155 0 125 +0
Total Volume and Open Interest 5,844 46,227 -582
Australian Dollar(CME)
Dec08 081001 79.07 79.90 78.41 78.75 -0.11 40,018 52,400 -116
Mar09 081001 78.18 79.23 78.18 78.18 -0.10 6 760 -2
Jun09 081001 77.51 78.55 77.51 77.51 -0.02 0 9 +0
Total Volume and Open Interest 40,054 53,200 -103
British Pound(CME)
Dec08 081001 178.79 179.21 176.47 177.63 -0.77 88,812 98,974 +3,706
Mar09 081001 178.42 178.42 176.36 177.11 -0.72 87 1,213 +55
Jun09 081001 176.36 177.41 175.66 176.36 -0.68 0 1,009 +0
Total Volume and Open Interest 88,899 101,200 +3,761
Canadian Dollar(CME)
Dec08 081001 94.26 94.98 94.11 94.34 +0.07 40,144 85,314 -1,577
Mar09 081001 94.53 94.88 94.10 94.36 +0.07 198 3,088 +105
Jun09 081001 94.44 94.72 94.10 94.31 +0.05 0 1,913 +0
Sep09 081001 94.28 94.28 94.10 94.28 +0.05 0 2,938 -13
Total Volume and Open Interest 40,366 93,626 -1,485
Japanese Yen(CME)
Dec08 081001 95.33 95.78 94.85 95.31 +0.33 128,720 154,851 +865
Mar09 081001 96.00 96.42 95.82 96.10 +0.28 18 1,104 +2
Jun09 081001 96.65 96.96 96.37 96.65 +0.28 0 3,404 +0
Total Volume and Open Interest 128,738 159,365 +867
Swiss Franc(CME)
Dec08 081001 89.81 90.36 89.10 89.65 +0.02 68,447 37,700 -4,514
Mar09 081001 89.26 90.50 89.26 89.92 +0.02 0 387 +0
Jun09 081001 90.08 90.56 89.95 90.08 unch 0 294 +0
Total Volume and Open Interest 68,447 38,387 -4,514
EuroFX(CME)
Dec08 081001 141.59 142.11 139.95 140.84 -0.50 222,463 151,868 -1,727
Mar09 081001 141.55 141.88 139.87 140.73 -0.53 1,322 17,776 +116
Jun09 081001 141.12 141.62 140.07 140.40 -0.53 8 378 +0
Total Volume and Open Interest 223,795 170,259 -1,609
Mexican Peso(CME)
Oct08 081001 911.8 915.0 911.8 911.8 -3.2      
Nov08 081001 907.8 911.0 907.8 907.8 -3.2      
Total Volume and Open Interest 12,100 55,054 +438
Brazilian Real(CME)
Nov08 081001 516.80 522.30 516.80 516.80 -5.50 0 2 +0
Dec08 081001 519.30 519.30 511.50 513.80 -5.50 315 1,123 +14
Jan09 081001 510.30 515.90 510.30 510.30 -5.60      
Feb09 081001 507.30 512.90 507.30 507.30 -5.60      
Total Volume and Open Interest 316 1,672 +14
30-Year T-Bonds(CBOT)
Dec08 081001 117~090 119~180 116~290 118~070 +1~010 314,921 800,751 -16,222
Mar09 081001 116~240 118~170 116~240 117~060 +1~010 26 1,566 -2
Jun09 081001 116~020 116~020 115~010 116~020 +1~010 0 19 +0
Total Volume and Open Interest 314,947 802,339 -16,224
10-Year T-Notes(CBOT)
Dec08 081001 114~235 115~315 114~185 115~030 +0~150 804,460 1,513,149 +43,036
Mar09 081001 114~125 114~125 113~140 113~285 +0~145 0 64 +0
Jun09 081001 112~285 112~285 112~140 112~285 +0~145      
Total Volume and Open Interest 804,460 1,513,213 +43,036
5-Year T-Notes(CBOT)
Dec08 081001 112~085 113~036 112~085 112~098 +0~069 532,179 0 -1,448,963
Mar09 081001 112~011 112~011 111~070 112~011 +0~069      
Jun09 081001 112~011 112~011 111~070 112~011 +0~069      
Total Volume and Open Interest 576,136 1,457,242 +4,145
2 Year T-Notes(CBOT)
Dec08 081001 106~102 107~031 106~098 107~005 +0~041 235,214 708,769 +6,244
Mar09 081001 107~005 107~005 106~092 107~005 +0~041      
Jun09 081001 107~005 107~005 106~092 107~005 +0~041      
Total Volume and Open Interest 235,214 708,769 +4,576
Eurodollars(CME)
Dec08 081001 96.590 96.785 96.555 96.680 +0.135 328,180 1,620,955 -21,182
Mar09 081001 97.045 97.325 97.045 97.195 +0.160 262,691 1,272,542 +8,669
Jun09 081001 96.975 97.280 96.975 97.120 +0.160 269,719 974,755 +4,535
Sep09 081001 96.895 97.190 96.880 96.995 +0.120 247,839 891,275 -3,001
Dec09 081001 96.610 96.860 96.600 96.680 +0.120 271,599 738,871 +6,130
Mar10 081001 96.455 96.670 96.405 96.500 +0.100 195,709 501,034 +5,670
Jun10 081001 96.205 96.380 96.130 96.230 +0.075 135,016 290,084 +3,559
Sep10 081001 95.985 96.115 95.880 95.980 +0.075 107,551 236,800 +5,875
Dec10 081001 95.655 95.855 95.650 95.745 +0.085 40,353 200,051 +2,698
Mar11 081001 95.595 95.755 95.560 95.655 +0.085 35,812 162,122 -1,407
Jun11 081001 95.550 95.660 95.475 95.565 +0.080 36,437 149,922 -4,882
Sep11 081001 95.495 95.600 95.420 95.510 +0.080 31,255 142,912 +2,258
Dec11 081001 95.440 95.530 95.370 95.450 +0.080 15,072 115,812 -2,973
Mar12 081001 95.450 95.545 95.405 95.470 +0.080 18,659 119,060 -2,085
Jun12 081001 95.390 95.490 95.355 95.415 +0.080 9,417 78,438 -377
Sep12 081001 95.370 95.450 95.315 95.380 +0.080 11,270 59,450 -753
Dec12 081001 95.295 95.350 95.255 95.300 +0.080 12,704 63,121 -4,173
Mar13 081001 95.270 95.355 95.230 95.285 +0.080 6,083 49,762 -144
Total Volume and Open Interest 2,103,812 7,973,482 -3,973
30 Day Federal Funds(CBOT)
Oct08 081001 98.240 98.340 98.230 98.265 unch 21,770 114,386 +1,937
Nov08 081001 98.295 98.410 98.270 98.335 +0.030 27,831 141,813 +1,494
Dec08 081001 98.320 98.450 98.305 98.375 +0.045 17,176 85,690 -3,739
Jan09 081001 98.305 98.440 98.280 98.365 +0.060 9,518 56,872 +695
Feb09 081001 98.310 98.460 98.295 98.395 +0.070 11,111 68,656 +295
Mar09 081001 98.295 98.425 98.285 98.360 +0.075 4,928 19,668 +768
Total Volume and Open Interest 102,112 536,370 -55,533
30 Day Fed Funds(e-CBOT)
Oct08 081001 98.240 98.340 98.230 98.265 +0.035 18,955 114,401 +1,952
Nov08 081001 98.295 98.410 98.270 98.335 +0.065 25,226 141,813 +1,494
Dec08 081001 98.320 98.450 98.305 98.375 +0.065 14,571 85,690 -3,739
Jan09 081001 98.305 98.440 98.280 98.365 +0.085 9,518 56,872 +695
Feb09 081001 98.310 98.460 98.295 98.395 +0.075 11,011 68,656 +295
Mar09 081001 98.295 98.425 98.295 98.360 +0.070 4,928 19,668 +768
Total Volume and Open Interest 106,047 593,945 +8,311
3-Mth Euro-Yen(CME)
Dec08 081001 99.160 99.160 99.150 99.160 unch 0 3,510 +0
Mar09 081001 99.205 99.205 99.205 99.205 unch 3,000 5,122 +3,000
Jun09 081001 99.150 99.150 99.150 99.150 unch 0 381 +0
Sep09 081001 99.065 99.065 99.065 99.065 unch 0 510 +0
Dec09 081001 99.000 99.000 99.000 99.000 unch 0 100 +0
Mar10 081001 98.890 98.890 98.890 98.890 unch      
Jun10 081001 98.840 98.840 98.840 98.840 unch      
Sep10 081001 98.795 98.795 98.795 98.795 unch      
Dec10 081001 98.870 98.870 98.870 98.870 -0.010      
Mar11 081001 98.870 98.870 98.870 98.870 -0.010      
Total Volume and Open Interest 3,000 9,623 +3,000
3-Mth Euro-Yen(SGX)
Dec08 081001 99.12 99.14 99.12 99.14 -0.01 1,450 22,415 -217
Mar09 081001 99.17 99.18 99.14 99.18 -0.01 26 10,592 +1
Jun09 081001 99.10 99.14 99.10 99.13 -0.01 11 5,742 -3
Sep09 081001 99.05 99.08 99.03 99.04 -0.01 0 2,426 +0
Dec09 081001 98.98 98.98 98.98 98.98 -0.01 0 684 +0
Mar10 081001 98.87 98.87 98.87 98.87 -0.01 0 530 +0
Jun10 081001 98.82 98.82 98.82 98.82 -0.01 0 500 +0
Sep10 081001 98.78 98.78 98.78 98.78 -0.01 0 252 +0
Total Volume and Open Interest 1,487 47,051 -219
Japanese Gov't Bonds(SGX)
Dec08 081001 136.76 137.32 136.39 137.21 -0.11 2,084 13,005 -138
Mar09 081001 137.21 137.21 137.21 137.21 -0.11      
Jun09 081001 137.21 137.21 137.21 137.21 -0.11      
Total Volume and Open Interest 2,084 13,005 -138
Euro-Bund(EUREX)
Dec08 081001 115.04 115.62 114.80 115.37 +0.30 1,022,205 1,042,745 +30,050
Mar09 081001 115.55 115.95 115.29 115.79 +0.28 348 2,325 +19
Jun09 081001 116.29 116.29 116.29 116.29 +0.30      
Total Volume and Open Interest 1,022,553 1,045,070 +30,069
Euro-Bobl(EUREX)
Dec08 081001 109.89 110.12 109.54 109.99 +0.27 609,579 1,012,078 -9,501
Mar09 081001 110.04 110.04 110.04 110.04 +0.28 0 953 +0
Jun09 081001 110.50 110.50 110.50 110.50 +0.27      
Total Volume and Open Interest 609,579 1,013,031 -9,501
3-Mth Euribor(EUREX)
Dec08 081001 94.970 95.070 94.930 95.055 +0.060 550 18,992 -173
Mar09 081001 95.550 95.655 95.520 95.645 +0.055 783 5,005 +248
Jun09 081001 95.800 95.940 95.800 95.930 +0.085 180 1,841 -42
Total Volume and Open Interest 3,303 32,746 +738
Long Gilt(LIFFE)
Dec08 081001 112~04 112~17 111~28 112~11 +0~06 89,764 313,120 -1,675
Mar09 081001 114~30 114~30 114~30 114~30 +0~06      
Total Volume and Open Interest 89,764 313,120 -1,675
3-Mth Short Sterling(LIFFE)
Dec08 081001 94.11 94.45 94.11 94.41 +0.28 69,319 442,264 -11,761
Mar09 081001 95.04 95.21 94.96 95.17 +0.18 55,123 432,370 -5,209
Jun09 081001 95.28 95.42 95.21 95.40 +0.15 42,015 312,327 -9,806
Sep09 081001 95.40 95.50 95.29 95.47 +0.14 37,604 222,461 -4,328
Dec09 081001 95.20 95.36 95.18 95.35 +0.15 46,750 228,607 +4,548
Mar10 081001 95.21 95.33 95.18 95.32 +0.11 25,286 152,387 +1,836
Total Volume and Open Interest 291,872 1,971,530 -22,269
3-Mth Euribor(LIFFE)
Dec08 081001 94.990 95.080 94.900 95.050 +0.060 179,573 772,814 -46,326
Mar09 081001 95.545 95.680 95.465 95.650 +0.070 131,567 514,795 -2,920
Jun09 081001 95.785 95.965 95.750 95.930 +0.095 131,851 404,576 -7,544
Total Volume and Open Interest 856,119 3,157,201 -65,093
3-Mth Aus T-Bills(SFE)
Dec08 081001 93.61 93.66 93.55 93.63 +0.01 31,132 676,563 +8,968
Mar09 081001 93.85 93.92 93.81 93.90 +0.01 18,458 292,892 +1,534
Jun09 081001 93.95 93.98 93.87 93.95 -0.01 17,352 185,959 +1,042
Sep09 081001 93.95 93.98 93.88 93.94 -0.02 8,281 110,728 +927
Dec09 081001 93.95 93.96 93.87 93.91 -0.03 4,597 70,729 +163
Mar10 081001 93.90 93.91 93.83 93.88 -0.03 1,978 29,696 +230
Jun10 081001 93.86 93.87 93.80 93.83 -0.05 1,361 20,196 +606
Sep10 081001 93.83 93.83 93.77 93.80 -0.05 444 9,220 +261
Dec10 081001 93.78 93.78 93.75 93.75 -0.05 50 2,095 +50
Mar11 081001 93.71 93.71 93.71 93.71 -0.04 0 733 +0
Total Volume and Open Interest 83,663 1,399,624 +13,791
10-Year Aus T-Bonds(SFE)
Dec08 081001 94.61 94.61 94.46 94.58 -0.03 34,215 432,887 -4,526
Mar09 081001 94.58 94.58 94.58 94.58 -0.03      
Total Volume and Open Interest 34,215 432,887 -4,526
3-Year Aus T-Bonds(SFE)
Dec08 081001 94.93 94.93 94.78 94.89 -0.04 78,673 580,570 -30,126
Mar09 081001 94.89 94.89 94.89 94.89 -0.04      
Total Volume and Open Interest 78,673 580,570 -30,126
Gold(CMX)
Oct08 081001 878.0 889.1 869.2 880.7 +6.5 879 1,135 -8,926
Dec08 081001 876.9 898.7 869.6 887.3 +6.5 143,006 218,300 -12,688
Feb09 081001 885.0 902.4 875.7 892.6 +6.6 2,878 17,863 +564
Apr09 081001 894.3 900.6 886.0 897.0 +6.6 355 18,023 +0
Jun09 081001 900.0 905.0 888.0 901.4 +6.6 521 18,784 -36
Aug09 081001 905.6 905.6 905.6 905.6 +6.6 153 15,397 -3
Oct09 081001 909.5 909.5 909.5 909.5 +6.6 0 4,916 +0
Dec09 081001 903.4 917.9 903.1 913.6 +6.5 1,734 13,119 -551
Feb10 081001 918.1 918.1 918.1 918.1 +6.4 0 485 +0
Apr10 081001 922.6 922.6 922.6 922.6 +6.3 0 35 +0
Jun10 081001 927.2 927.2 927.2 927.2 +6.3 150 5,819 +150
Aug10 081001 932.7 932.7 932.7 932.7 +6.3      
Total Volume and Open Interest 150,240 336,598  
Silver(CMX)
Dec08 081001 1213.5 1308.0 1204.5 1277.0 +49.5 29,107 62,905 +1,593
Mar09 081001 1222.5 1315.0 1215.0 1287.8 +50.2 1,503 13,024 +214
May09 081001 1295.0 1295.0 1293.5 1293.5 +50.5 22 5,305 +7
Jul09 081001 1249.5 1300.0 1238.5 1299.3 +50.7 30 6,227 +5
Sep09 081001 1304.7 1304.7 1304.7 1304.7 +50.9 52 2,576 +48
Dec09 081001 1251.5 1312.8 1250.0 1312.8 +51.3 59 5,032 +11
Mar10 081001 1321.6 1321.6 1321.6 1321.6 +51.3 0 396 +0
Total Volume and Open Interest 30,933 103,812 +1,936
Platinum(NYMEX)
Oct08 081001 1003.0 1045.0 1002.8 1029.7 +14.6 234 802 -179
Jan09 081001 1028.0 1064.9 1014.8 1043.1 +14.6 2,861 13,735 +38
Apr09 081001 1058.0 1067.5 1025.0 1053.2 +15.2 39 142 +16
Total Volume and Open Interest 3,134 14,679 -125
Palladium(NYMEX)
Dec08 081001 202.50 220.80 202.00 210.95 +8.25 1,106 14,696 +109
Mar09 081001 205.30 218.00 205.00 212.90 +8.25 15 237 +7
Jun09 081001 212.90 212.90 212.90 212.90 +8.25      
Total Volume and Open Interest 1,121 14,933 +116
Copper(CMX)
Dec08 081001 289.10 293.45 274.90 278.95 -8.95 13,231 48,082 +1,474
Mar09 081001 288.90 292.80 275.75 279.55 -8.80 2,149 15,049 +495
May09 081001 285.50 285.50 277.80 280.15 -8.65 394 1,720 +102
Jul09 081001 288.75 288.75 278.50 280.60 -8.45 252 1,055 +99
Sep09 081001 291.10 291.30 277.30 280.70 -8.45 173 790 +65
Total Volume and Open Interest 17,494 78,214 +2,215
DJIA Index(CBOT)
Dec08 081001 10820 10900 10650 10887 +26 3,983 24,937 +466
Mar09 081001 10685 10883 10685 10883 +26 45 137 +50
Jun09 081001 10887 10887 10861 10887 +26      
Sep09 081001 10897 10897 10871 10897 +26      
Total Volume and Open Interest 4,028 25,074 +516
E-mini DJIA Index(CBOT)
Dec08 081001 10826 10903 10651 10887 +26 203,608 90,180 -1,457
Mar09 081001 10840 10893 10700 10883 +26 168 301 +34
Jun09 081001 10887 10887 10887 10887 +26 0 509 +0
Sep09 081001 10870 10897 10870 10897 +26      
Total Volume and Open Interest 203,776 90,990 -1,423
S & P 500(CME)
Dec08 081001 1167.20 1172.70 1143.80 1168.40 -0.60 94,289 563,190 +14,254
Mar09 081001 1155.00 1173.00 1150.00 1170.20 -0.80 372 4,342 +252
Jun09 081001 1171.20 1174.30 1151.30 1171.20 -1.10 9 3,027 -4
Sep09 081001 1171.70 1175.10 1152.10 1171.70 -1.40 0 753 +0
Total Volume and Open Interest 94,670 571,330 +14,502
S & P 500 E-Mini(Globex)
Dec08 081001 1167.50 1173.00 1143.75 1168.50 -0.50 2,929,451 2,530,826 +131,499
Mar09 081001 1168.50 1174.50 1146.00 1170.25 -0.75 7,420 26,935 +4,435
Total Volume and Open Interest 2,936,889 2,562,732 +135,938
NASDAQ 100(CME)
Dec08 081001 1595.50 1600.50 1551.50 1578.80 -25.70 6,816 21,781 +3
Mar09 081001 1573.00 1588.50 1573.00 1587.80 -25.70 50 47 +30
Jun09 081001 1599.30 1600.00 1599.30 1599.30 -25.70 0 5 +0
Total Volume and Open Interest 6,866 21,833 +33
NASDAQ 100 E-Mini(Globex)
Dec08 081001 1599.80 1600.30 1552.30 1578.80 -25.70 433,127 304,371 -13,016
Mar09 081001 1602.00 1606.00 1561.80 1587.80 -25.70 141 199 +92
Total Volume and Open Interest 433,268 304,570 -12,924
S & P Midcap 400(CME)
Dec08 081001 729.00 729.00 709.50 726.00 -4.30 169 4,681 -58
Mar09 081001 733.30 733.30 728.60 733.30 -4.30      
Jun09 081001 738.30 738.30 733.60 738.30 -4.30      
Total Volume and Open Interest 169 4,681 -58
Russell 2000 E-Mini(Globex)
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 081001 11600 11600 11420 11600 -55 19,691 60,981 +720
Mar09 081001 11610 11615 11610 11610 -55 0 1 +0
Total Volume and Open Interest 19,691 60,982 +720
Nikkei 225(SGX)
Dec08 081001 11565 11570 11350 11435 +95 124,814 209,480 +10,765
Mar09 081001 11500 11565 11375 11395 +110 248 307 +41
Jun09 081001 11315 11315 11315 11315 +105 0 168 +0
Total Volume and Open Interest 125,263 212,283 +10,906
CAC 40(EURONEXT)
Oct08 081001 4082.5 4087.0 4004.0 4062.5 +17.0 186,647 555,360 +41,512
Nov08 081001 4085.0 4085.0 4021.0 4063.5 +17.0 212 514 +98
Dec08 081001 4064.0 4091.0 4022.5 4071.0 +20.5 1,596 33,558 +555
Total Volume and Open Interest 189,480 590,781 +43,138
Hang Seng Index(HKFE)
Oct08 080930 16522 18258 16516 18082 +82 77,650 84,096 +654
Nov08 080930 16716 18206 16704 18074        
Dec08 080930 16571 18232 16532 18083 +75 201 2,334 +21
Total Volume and Open Interest 93,741 125,905 -12,011
DAX(EUREX)
Dec08 081001 5932.0 5944.5 5805.5 5853.0 -35.0 226,092 173,273 +5,178
Mar09 081001 5975.0 5987.0 5867.5 5913.0 -35.0 859 9,329 +208
Jun09 081001 6033.0 6038.0 5974.0 5976.5 -36.5 93 965 +32
Total Volume and Open Interest 227,044 183,567 +5,418
FT-SE 100(EURONEXT)
Dec08 081001 5024.00 5100.00 4923.50 4985.00 +12.00 250,289 524,394 +13,893
Mar09 081001 5008.00 5036.50 4950.00 4982.00 +11.00 30 2,076 -13
Jun09 081001 4992.00 4992.00 4992.00 4992.00 +12.00 0 25 +0
Total Volume and Open Interest 250,319 526,495 +13,880
SPI 200(SFE)
Dec08 081001 4675.0 4885.0 4664.0 4847.0 +162.0 38,595 338,620 +12,658
Mar09 081001 4741.0 4841.0 4741.0 4841.0 +161.0 5 1,345 +3
Jun09 081001 4871.0 4871.0 4871.0 4871.0 +158.0 1 2,012 +0
Total Volume and Open Interest 38,607 342,059 +12,667
GSCI(CME)
Oct08 081001 615.00 624.00 603.00 613.00 -11.75 973 15,696 +339
Nov08 081001 621.00 624.00 607.00 614.25 -12.75 0 20 +0
Dec08 081001 628.00 628.00 613.00 620.50 -12.50      
Total Volume and Open Interest 973 15,716 +339
Reuters CCI(ICE)
Nov08 081001 458.00 458.00 457.00 457.00 -2.00 1 890 +1
Jan09 081001 466.00 466.00 465.50 465.50 -1.75 0 403 +0
Feb09 081001 464.50 464.50 464.50 464.50 -1.50 3 7 -1
Total Volume and Open Interest 0 3 +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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!