Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 02, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081002 1053.50 1059.25 992.25 1004.00 -49.00 94,769 195,702 -473
Jan09 081002 1070.25 1076.25 1009.50 1020.75 -49.75 16,915 69,759 +4,444
Mar09 081002 1087.00 1090.75 1025.50 1035.75 -50.25 4,416 23,618 +21
May09 081002 1097.00 1102.75 1038.00 1047.00 -50.00 3,497 14,233 +182
Jul09 081002 1105.75 1110.00 1046.25 1055.00 -51.25 6,810 17,167 -397
Aug09 081002 1052.00 1105.00 1050.25 1056.00 -49.00 12 989 +0
Sep09 081002 1072.75 1097.25 1046.75 1050.00 -47.25 40 410 +13
Nov09 081002 1078.50 1084.00 1025.75 1045.00 -33.25 6,518 32,083 -559
Jan10 081002 1052.75 1052.75 1043.00 1052.00 -34.00 0 24 +0
Mar10 081002 1055.00 1089.00 1055.00 1055.00 -34.00 0 5 +0
May10 081002 1058.00 1090.00 1058.00 1058.00 -32.00      
Jul10 081002 1060.00 1093.00 1060.00 1060.00 -33.00 0 11 +0
Total Volume and Open Interest 132,995 360,204 +3,228
Soybean Meal(CBOT)
Oct08 081002 280.80 280.80 265.00 269.40 -11.40 9,663 6,675 -1,252
Dec08 081002 287.20 289.40 268.40 274.50 -11.70 40,324 83,097 +331
Jan09 081002 289.40 290.00 271.50 277.30 -11.70 2,245 12,668 +187
Mar09 081002 295.00 296.10 276.90 282.30 -12.00 3,200 15,267 -131
May09 081002 297.50 297.90 280.00 285.60 -11.80 2,106 9,505 +12
Jul09 081002 301.50 301.50 282.70 288.30 -12.10 2,848 11,741 +543
Aug09 081002 301.00 301.00 286.00 288.00 -12.60 351 3,106 +123
Sep09 081002 299.00 300.00 286.00 287.50 -11.50 382 2,347 +140
Oct09 081002 292.00 292.00 280.60 284.00 -6.20 416 1,241 -65
Dec09 081002 290.00 290.00 276.80 284.50 -5.70 1,065 6,755 -177
Total Volume and Open Interest 62,610 152,494 -279
Soybean Oil(CBOT)
Oct08 081002 43.35 43.39 42.28 42.71 -1.49 9,789 6,183 -1,484
Dec08 081002 44.75 44.97 42.66 43.18 -1.50 46,609 135,229 +1,352
Jan09 081002 45.00 45.00 43.17 43.66 -1.52 5,501 25,798 +382
Mar09 081002 45.45 45.45 43.67 44.18 -1.54 2,783 22,191 +744
May09 081002 45.86 45.86 44.11 44.61 -1.54 1,827 14,225 +454
Jul09 081002 46.47 46.47 44.42 44.95 -1.52 3,078 19,677 +1,108
Aug09 081002 46.50 46.50 44.63 45.13 -1.52 1,074 2,521 -67
Sep09 081002 46.65 46.65 44.86 45.23 -1.52 207 2,389 +77
Oct09 081002 46.63 46.63 44.91 45.26 -1.49 52 2,354 +28
Dec09 081002 46.60 46.60 44.93 45.38 -1.50 830 15,388 +226
Total Volume and Open Interest 71,750 250,049 +2,820
Canola(WCE)
Nov08 081002 439.2 440.0 426.2 430.8 -8.4 11,205 34,336 -3,319
Jan09 081002 449.2 449.2 436.1 440.5 -8.5 7,722 44,849 +2,855
Mar09 081002 457.0 457.0 445.8 450.2 -8.6 1,012 3,957 +224
May09 081002 455.4 460.8 455.4 459.7 -9.0 409 2,986 +165
Jul09 081002 462.5 469.0 462.5 468.9 -9.5 462 3,224 +11
Total Volume and Open Interest 21,316 94,415 +210
Corn(CBOT)
Dec08 081002 485.00 488.00 454.00 454.00 -30.00 141,925 517,447 -6,711
Mar09 081002 504.00 506.50 473.00 473.00 -30.00 28,061 200,555 +314
May09 081002 515.00 517.75 485.00 485.00 -30.00 4,924 47,010 +797
Jul09 081002 530.00 530.00 495.75 496.00 -29.75 10,034 96,555 +1,502
Sep09 081002 534.75 535.50 503.00 503.00 -29.00 974 19,780 +22
Dec09 081002 537.00 541.00 507.50 509.50 -27.50 9,758 114,099 +1,552
Mar10 081002 546.00 546.00 524.00 524.00 -22.00 236 6,691 +147
May10 081002 533.00 551.00 529.50 529.50 -21.50 14 277 -1
Jul10 081002 535.50 555.50 534.50 534.50 -21.00 53 1,941 +10
Total Volume and Open Interest 196,267 1,032,899 -2,364
Wheat(CBOT)
Dec08 081002 669.75 677.75 630.00 636.00 -33.75 31,595 168,738 -393
Mar09 081002 692.00 699.50 653.75 657.75 -34.00 3,511 51,886 +503
May09 081002 711.00 711.00 668.00 671.75 -34.50 497 5,813 +64
Jul09 081002 717.25 720.00 681.00 684.25 -35.50 2,769 37,889 -292
Sep09 081002 725.00 736.00 697.75 704.50 -31.50 179 2,069 +57
Dec09 081002 759.00 759.00 720.50 724.25 -34.00 497 14,683 +42
Total Volume and Open Interest 39,089 287,347 -14
Wheat(KCBT)
Dec08 081002 703.50 709.00 668.00 668.75 -35.25 7,201 50,831 -978
Mar09 081002 725.50 728.50 688.75 688.75 -36.00 1,992 15,455 +423
May09 081002 735.00 741.00 701.25 701.25 -36.00 714 4,192 +150
Jul09 081002 744.00 745.00 709.00 716.00 -28.50 845 13,677 +153
Sep09 081002 745.25 745.25 723.00 723.00 -30.50 75 1,439 -23
Dec09 081002 764.00 764.00 737.50 740.50 -32.00 85 1,800 +16
Total Volume and Open Interest 10,917 88,960 -261
Wheat(MGE)
Dec08 081002 738.00 738.00 701.00 704.00 -34.50 2,470 17,129 -796
Mar09 081002 754.00 754.50 717.00 719.75 -34.75 1,120 10,792 +19
May09 081002 754.00 754.25 727.50 729.00 -35.25 445 3,812 -14
Jul09 081002 765.00 765.00 734.50 738.00 -31.25 110 1,112 -240
Sep09 081002 762.00 770.00 739.00 742.00 -35.75 41 2,254 -67
Total Volume and Open Interest 4,240 36,790 -1,526
Oats(CBOT)
Dec08 081002 323.25 323.25 308.75 310.00 -11.50 723 9,069 +50
Mar09 081002 338.75 338.75 327.25 327.25 -11.50 178 2,687 +15
May09 081002 345.75 346.00 339.00 339.00 -11.50 23 1,516 +9
Jul09 081002 355.00 355.00 350.00 350.50 -11.50 0 385 +0
Total Volume and Open Interest 1,026 15,058 +174
Rough Rice(CBOT)
Nov08 081002 18.31 18.65 17.83 17.84 -0.49 1,448 4,948 -787
Jan09 081002 18.66 18.99 18.17 18.18 -0.49 952 2,817 +604
Mar09 081002 18.98 18.99 18.50 18.50 -0.50 35 531 +9
May09 081002 19.00 19.00 18.83 18.83 -0.48 66 341 +0
Total Volume and Open Interest 2,506 8,804 -173
Live Cattle(CME)
Oct08 081002 98.650 98.800 95.580 95.700 -2.880 8,459 31,371 -1,876
Dec08 081002 100.600 100.650 97.480 98.080 -2.400 17,039 119,718 -1,159
Feb09 081002 100.500 100.730 97.635 97.800 -2.835 6,955 53,603 +357
Apr09 081002 100.750 100.885 97.900 98.385 -2.515 1,851 23,644 -36
Jun09 081002 97.100 97.100 94.650 95.500 -2.150 740 11,270 +231
Aug09 081002 96.250 96.700 96.150 96.650 -2.500 113 2,417 +45
Total Volume and Open Interest 35,221 243,819 -2,430
Feeder Cattle(CME)
Oct08 081002 103.600 104.180 100.550 100.580 -2.970 1,722 5,915 -406
Nov08 081002 103.850 104.100 100.600 100.600 -3.000 2,253 12,223 -34
Jan09 081002 103.750 104.050 100.700 100.700 -3.000 723 5,876 -24
Mar09 081002 103.900 103.900 101.100 101.150 -2.950 75 825 -4
Apr09 081002 103.000 103.000 101.800 102.000 -2.800 0 431 +0
May09 081002 102.850 104.000 102.450 102.850 -2.600 22 515 +8
Aug09 081002 104.600 106.500 104.300 104.400 -2.600 0 70 +2
Total Volume and Open Interest 4,795 25,855 -458
Lean Hogs(CME)
Oct08 081002 67.050 67.250 65.000 65.950 -1.775 6,376 16,313 -296
Dec08 081002 62.000 62.200 60.200 61.400 -1.575 15,243 92,388 +69
Feb09 081002 69.635 69.930 67.350 68.200 -2.150 4,615 35,783 +838
Apr09 081002 75.350 75.430 72.950 74.080 -1.870 2,298 25,174 +204
May09 081002 81.785 81.800 80.000 81.080 -1.520 18 1,042 +0
Jun09 081002 84.885 85.000 82.750 84.500 -1.250 715 17,092 -17
Jul09 081002 84.000 84.000 82.200 82.800 -1.900 48 1,548 +11
Aug09 081002 81.500 81.550 80.000 80.400 -1.600 30 1,337 +9
Total Volume and Open Interest 29,353 191,178 +826
Class III Milk(CME)
Oct08 081002 16.51 16.93 16.51 16.70 +0.14 199 4,366 -69
Nov08 081002 15.55 15.90 15.45 15.67 +0.12 322 4,686 -5
Dec08 081002 15.47 15.66 15.40 15.48 -0.07 280 4,792 +12
Jan09 081002 15.37 15.53 15.33 15.38 -0.04 251 2,848 +62
Feb09 081002 15.44 15.70 15.44 15.52 -0.03 177 2,283 +41
Total Volume and Open Interest 2,063 39,034 +332
Cocoa(ICE)
Dec08 081002 2510 2517 2425 2451 -60 4,921 59,904 -3,204
Mar09 081002 2525 2525 2448 2472 -58 1,368 31,403 +90
May09 081002 2525 2525 2470 2487 -56 198 10,579 +55
Jul09 081002 2540 2540 2489 2505 -52 48 5,277 +9
Sep09 081002 2545 2545 2498 2515 -49 34 3,071 +14
Dec09 081002 2541 2541 2499 2515 -49 27 6,879 +1
Mar10 081002 2510 2510 2494 2505 -49 227 2,536 +10
Total Volume and Open Interest 6,823 121,469 -3,025
Coffee "C"(ICE)
Dec08 081002 129.10 129.50 124.80 125.45 -3.65 10,664 86,869 -1,263
Mar09 081002 133.35 133.85 129.40 129.90 -3.50 2,517 32,117 +1,129
May09 081002 136.00 136.35 132.35 132.80 -3.45 702 9,699 +214
Jul09 081002 138.95 138.95 135.10 135.40 -3.45 82 2,893 +12
Sep09 081002 141.50 141.50 137.55 137.80 -3.40 90 1,781 -4
Dec09 081002 144.90 144.90 140.90 141.05 -3.40 102 2,492 -34
Total Volume and Open Interest 14,184 137,094 +63
Orange Juice(ICE)
Nov08 081002 87.05 87.35 78.30 81.40 -5.40 2,390 16,097 -1,118
Jan09 081002 91.10 91.10 84.30 85.25 -5.30 2,048 7,965 +1,524
Mar09 081002 94.50 94.50 85.30 89.00 -5.30 31 5,057 +12
May09 081002 92.20 92.50 91.25 92.50 -5.30 2 1,376 +0
Jul09 081002 101.50 101.50 96.25 96.25 -5.30 0 301 +0
Sep09 081002 105.00 105.00 99.80 99.80 -5.30 0 8 +0
Total Volume and Open Interest 4,475 30,912 +421
Sugar #11(ICE)
Mar09 081002 13.89 13.89 13.00 13.08 -0.85 31,033 336,157 -8,096
May09 081002 14.12 14.12 13.21 13.26 -0.88 6,034 92,188 -104
Jul09 081002 14.22 14.22 13.21 13.24 -0.93 3,336 97,467 +1,090
Oct09 081002 14.51 14.51 13.55 13.58 -0.90 1,026 64,957 -168
Mar10 081002 14.68 14.68 14.08 14.08 -0.87 542 43,619 +135
Total Volume and Open Interest 42,194 679,435 -7,170
London Cocoa(LCE)
Dec08 081002 1450 1462 1431 1440 -20 2,883 87,798 -177
Mar09 081002 1483 1491 1464 1469 -17 1,869 59,941 +382
May09 081002 1482 1487 1463 1468 -16 742 24,424 -4
Jul09 081002 1492 1492 1474 1475 -13 34 7,566 +32
Sep09 081002 1483 1483 1472 1476 -14 0 5,928 +0
Dec09 081002 1483 1483 1483 1483 -12 0 2,442 +0
Mar10 081002 1490 1490 1490 1490 -11 0 257 +0
Total Volume and Open Interest 4,694 189,814 +0
London Sugar(LCE)
Dec08 081002 384.30 384.60 375.00 375.30 -11.60 1,074 20,225 -345
Mar09 081002 395.70 396.40 386.30 386.50 -12.50 447 24,965 -20
May09 081002 396.70 397.00 388.00 388.00 -13.20 27 6,539 +1
Aug09 081002 400.20 400.20 391.20 391.20 -12.40 0 5,539 +0
Oct09 081002 405.00 405.00 395.00 395.00 -12.90 0 3,029 +0
Total Volume and Open Interest 1,548 61,263 -364
Cotton(ICE)
Oct08 081002 57.00 57.00 56.69 56.69 +0.10 6 429 +0
Dec08 081002 58.30 59.22 57.15 58.44 +0.10 8,500 126,053 -409
Mar09 081002 62.76 63.55 61.54 62.95 +0.18 1,508 38,605 +546
May09 081002 63.66 65.12 63.50 64.75 +0.02 246 7,198 +147
Jul09 081002 66.29 67.07 65.42 66.70 -0.07 536 11,490 -253
Oct09 081002 69.40 69.40 69.40 69.40 +0.20 1 115 +1
Total Volume and Open Interest 11,209 195,377 +61
Lumber(CME)
Nov08 081002 202.0 202.4 189.2 196.4 -2.8 1,792 6,117 -147
Jan09 081002 218.1 218.6 207.9 209.3 -8.6 1,366 4,416 +676
Mar09 081002 233.0 233.0 224.9 230.1 -4.8 286 851 +51
May09 081002 244.5 244.5 237.5 242.9 -4.6 10 143 +3
Total Volume and Open Interest 3,469 11,594 +592
Crude Oil(NYM)
Nov08 081002 98.73 100.37 93.56 93.97 -4.56 280,295 250,208 -11,823
Dec08 081002 98.09 99.50 92.87 93.29 -4.63 142,302 203,402 +4,715
Jan09 081002 99.06 99.06 92.83 93.24 -4.76 32,915 57,789 +2,086
Feb09 081002 98.86 99.40 93.04 93.41 -4.76 11,486 25,116 +1,321
Mar09 081002 99.18 99.29 93.40 93.65 -4.76 5,920 28,515 +156
Apr09 081002 99.14 99.14 93.93 93.93 -4.75 3,143 21,033 +253
May09 081002 94.57 95.08 94.27 94.27 -4.74 1,450 15,944 +129
Jun09 081002 97.85 98.25 94.15 94.61 -4.73 7,154 60,544 -38
Jul09 081002 94.90 94.90 94.90 94.90 -4.72 1,196 18,996 +109
Aug09 081002 95.19 95.19 95.19 95.19 -4.71 382 10,005 -153
Sep09 081002 95.48 95.48 95.48 95.48 -4.70 2,016 14,476 +71
Oct09 081002 95.77 95.77 95.77 95.77 -4.69 855 8,662 +253
Nov09 081002 96.05 96.05 96.05 96.05 -4.68 868 5,468 +51
Dec09 081002 99.40 99.87 95.79 96.32 -4.67 14,126 105,008 +451
Jan10 081002 99.64 99.64 96.56 96.56 -4.64 0 11,409 +0
Feb10 081002 96.80 96.80 96.80 96.80 -4.61 245 4,852 +145
Total Volume and Open Interest 509,573 1,089,736 -2,675
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081002 98.750 100.375 93.550 93.975 -4.550 16,781 5,998 -956
Dec08 081002 98.525 99.525 92.825 93.300 -4.625 1,478 3,185 +180
Jan09 081002 95.575 95.575 93.000 93.250 -4.750 35 425 -23
Feb09 081002 93.400 93.400 93.400 93.400 -4.775 5 7 -3
Mar09 081002 93.650 93.650 93.650 93.650 -4.750 0 8 +0
Apr09 081002 93.925 93.925 93.925 93.925 -4.750      
May09 081002 94.275 94.275 94.275 94.275 -4.725      
Jun09 081002 94.600 94.600 94.600 94.600 -4.750 0 1 +0
Jul09 081002 94.900 94.900 94.900 94.900 -4.725      
Total Volume and Open Interest 18,299 9,711 -802
Heating Oil(NYM)
Nov08 081002 285.75 288.50 270.07 270.95 -13.74 31,405 54,880 -1,807
Dec08 081002 287.47 287.67 272.96 273.60 -13.44 10,447 27,231 -106
Jan09 081002 289.50 289.50 275.92 276.40 -13.24 6,070 23,534 +167
Feb09 081002 284.05 285.95 277.43 277.85 -12.94 2,457 9,687 +417
Mar09 081002 287.00 287.00 277.69 277.90 -12.49 2,548 10,566 +254
Apr09 081002 283.00 283.00 276.75 276.75 -12.34 1,435 5,644 +176
May09 081002 282.70 282.70 275.80 275.80 -12.29 630 4,986 +92
Jun09 081002 282.63 282.63 275.00 275.45 -12.24 1,746 21,763 -144
Jul09 081002 279.00 281.54 276.30 276.30 -12.24 481 3,226 +211
Aug09 081002 281.84 281.84 277.75 277.75 -12.24 108 2,226 +58
Sep09 081002 282.80 282.80 279.75 279.75 -12.24 400 2,671 +166
Oct09 081002 284.93 284.93 281.60 281.60 -12.29 51 915 +25
Total Volume and Open Interest 59,052 200,855 -849
Gasoline(NYMEX)
Nov08 081002 237.00 240.10 224.35 225.50 -10.50 38,016 71,031 -3,134
Dec08 081002 235.50 237.29 222.95 224.05 -10.60 16,778 29,865 +973
Jan09 081002 238.71 238.71 224.70 225.30 -10.70 9,076 18,746 -262
Feb09 081002 232.58 233.75 227.02 227.40 -10.60 1,385 7,246 +83
Mar09 081002 234.94 235.39 230.20 230.35 -10.50 1,917 5,317 +93
Apr09 081002 252.15 252.84 246.60 246.60 -10.45 2,148 9,850 +602
May09 081002 251.85 251.85 247.90 247.90 -10.35 138 4,586 -19
Jun09 081002 251.49 251.49 247.39 248.20 -10.25 66 5,315 -15
Jul09 081002 250.00 250.00 247.90 247.90 -10.15 34 1,349 +12
Aug09 081002 250.00 250.00 246.95 246.95 -10.10 49 1,368 +10
Total Volume and Open Interest 69,734 168,248 -1,656
e-miNY RBOB Gasoline(NYM)
Nov08 081002 225.50 225.50 225.50 225.50 -10.50      
Dec08 081002 224.05 224.05 224.05 224.05 -10.60      
Jan09 081002 225.30 225.30 225.30 225.30 -10.70      
Feb09 081002 227.40 227.40 227.40 227.40 -10.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081002 7.800 7.834 7.434 7.481 -0.247 86,234 128,329 -2,170
Dec08 081002 8.075 8.115 7.717 7.756 -0.264 25,360 67,099 +359
Jan09 081002 8.275 8.285 7.940 7.977 -0.253 14,532 89,343 +175
Feb09 081002 8.235 8.315 7.985 8.029 -0.236 4,684 34,048 +348
Mar09 081002 8.140 8.188 7.891 7.927 -0.213 6,911 74,754 -299
Apr09 081002 8.022 8.022 7.750 7.792 -0.168 4,171 67,854 +284
May09 081002 8.005 8.069 7.820 7.842 -0.168 2,323 47,093 +55
Jun09 081002 8.140 8.140 7.914 7.955 -0.167 1,112 19,705 +224
Jul09 081002 8.300 8.300 8.060 8.085 -0.165 989 19,847 +257
Aug09 081002 8.377 8.380 8.127 8.167 -0.161 361 18,698 +28
Sep09 081002 8.380 8.380 8.160 8.195 -0.163 393 16,759 +44
Oct09 081002 8.425 8.485 8.224 8.274 -0.161 1,418 30,712 +112
Nov09 081002 8.753 8.753 8.510 8.559 -0.156 503 16,841 +137
Dec09 081002 9.100 9.120 8.865 8.924 -0.161 330 26,328 +162
Jan10 081002 9.150 9.150 9.109 9.149 -0.161 309 17,354 +55
Feb10 081002 9.190 9.206 9.100 9.136 -0.161 41 8,226 +18
Total Volume and Open Interest 150,942 881,743 +182
Brent Crude Oil(ICE)
Nov08 081002 96.10 97.03 90.26 90.56 -4.77 129,995 65,146 -1,301
Dec08 081002 98.38 98.38 91.50 91.81 -4.94 88,464 125,642 +2,123
Jan09 081002 98.35 98.50 92.82 92.95 -5.04 30,119 55,204 -1,250
Feb09 081002 98.65 98.65 93.82 93.89 -5.09 11,749 29,145 -1,782
Mar09 081002 99.50 99.50 94.71 94.72 -5.06 5,857 20,719 -449
Apr09 081002 99.28 99.46 95.42 95.44 -4.99 5,196 17,910 -325
May09 081002 99.80 99.88 95.95 96.00 -4.96 3,935 14,154 -444
Jun09 081002 100.00 100.30 96.41 96.49 -4.94 7,258 31,953 +475
Jul09 081002 99.00 99.38 96.99 96.99 -4.88 1,077 10,479 -82
Aug09 081002 97.44 97.44 97.44 97.44 -4.86 937 6,009 -3
Sep09 081002 97.80 97.80 97.80 97.80 -4.82 573 6,574 -156
Oct09 081002 98.11 98.11 98.11 98.11 -4.82 401 4,159 +2
Nov09 081002 98.39 98.39 98.39 98.39 -4.81 245 6,944 -293
Dec09 081002 102.28 102.28 98.57 98.68 -4.79 8,541 56,003 +1,137
Total Volume and Open Interest 298,166 523,759 -1,321
Gas Oil(ICE)
Oct08 081002 928.00 928.00 883.00 896.00 -21.75 33,732 43,498 -271
Nov08 081002 920.25 920.25 874.00 887.75 -23.00 44,756 68,008 +3,841
Dec08 081002 920.00 921.25 874.75 888.50 -24.00 23,688 46,799 -2,139
Jan09 081002 920.50 920.50 880.00 893.25 -24.00 7,297 36,210 -152
Feb09 081002 917.50 917.50 888.00 898.00 -23.75 2,556 16,073 +283
Mar09 081002 917.00 919.00 897.00 901.75 -23.50 1,530 12,327 -44
Apr09 081002 920.00 921.75 898.50 904.75 -23.50 765 10,743 +75
May09 081002 922.25 922.25 901.50 907.50 -24.00 642 12,668 -458
Jun09 081002 924.50 926.75 900.00 910.00 -24.50 3,631 29,013 -95
Jul09 081002 911.25 918.00 911.25 918.00 -24.75 323 5,597 -64
Total Volume and Open Interest 129,550 344,623 -845
Ethanol(CBOT)
Oct08 081002 2.000 2.000 2.000 2.000 -0.098 0 73 -53
Nov08 081002 1.965 2.000 1.960 1.982 -0.110 25 404 +17
Dec08 081002 1.961 1.990 1.961 1.985 -0.108 24 315 +20
Jan09 081002 1.987 1.987 1.980 1.981 -0.119 10 246 +1
Feb09 081002 1.980 1.990 1.960 1.970 -0.130 2 174 +15
Mar09 081002 1.980 1.980 1.955 1.964 -0.136 2 187 +15
Apr09 081002 1.980 1.980 1.960 1.968 -0.122 2 195 +11
May09 081002 1.960 1.960 1.960 1.960 -0.130 3 160 +7
Total Volume and Open Interest 83 2,696 +55
WTI Crude Oil(ICE)
Nov08 081002 99.54 100.29 93.55 93.97 -4.56 90,839 81,565 +2,700
Dec08 081002 98.67 98.67 92.84 93.29 -4.63 52,869 101,469 +1,489
Jan09 081002 98.45 98.46 92.99 93.24 -4.76 12,832 25,538 +875
Feb09 081002 96.85 97.06 93.25 93.41 -4.76 3,526 15,756 +284
Mar09 081002 95.79 97.29 93.44 93.65 -4.76 2,603 11,081 +352
Apr09 081002 96.12 97.55 93.66 93.93 -4.75 1,891 9,705 +202
May09 081002 96.47 97.87 93.94 94.27 -4.74 446 5,757 +16
Jun09 081002 98.17 98.17 94.07 94.61 -4.73 4,892 29,729 -87
Jul09 081002 97.00 97.00 94.90 94.90 -4.72 155 3,526 +271
Aug09 081002 95.19 95.19 95.19 95.19 -4.71 0 2,116 +61
Sep09 081002 95.48 95.48 95.48 95.48 -4.70 2 5,778 +6
Oct09 081002 95.77 95.77 95.77 95.77 -4.69 0 1,466 +0
Nov09 081002 96.05 96.05 96.05 96.05 -4.68 0 5,052 -150
Dec09 081002 99.40 99.82 95.79 96.32 -4.67 6,970 76,369 +1,230
Jan10 081002 96.56 96.56 96.56 96.56 -4.64 0 4,872 +0
Feb10 081002 96.80 96.80 96.80 96.80 -4.61 0 2,668 +0
Total Volume and Open Interest 179,281 491,247 +6,173
US Dollar Index(ICE)
Dec08 081002 79.845 81.015 79.735 80.640 +1.105 4,934 42,332 -1,589
Mar09 081002 80.100 81.100 80.100 80.810 +1.160 15 2,177 -4
Jun09 081002 81.100 81.100 81.100 81.100 +1.160 0 125 +0
Total Volume and Open Interest 4,949 44,634 -1,593
Australian Dollar(CME)
Dec08 081002 78.65 79.14 76.75 77.19 -1.56 26,263 52,648 +248
Mar09 081002 77.76 78.43 76.63 76.63 -1.55 0 760 +0
Jun09 081002 75.96 77.51 75.96 75.96 -1.55 0 9 +0
Total Volume and Open Interest 26,263 53,448 +248
British Pound(CME)
Dec08 081002 177.41 177.42 175.33 176.33 -1.30 72,059 103,170 +4,196
Mar09 081002 175.74 177.11 174.86 175.76 -1.35 239 1,430 +217
Jun09 081002 175.01 176.36 174.59 175.01 -1.35 0 1,009 +0
Total Volume and Open Interest 72,298 105,613 +4,413
Canadian Dollar(CME)
Dec08 081002 94.28 94.35 92.62 92.75 -1.59 29,183 85,815 +501
Mar09 081002 93.90 93.90 92.65 92.83 -1.53 59 3,063 -25
Jun09 081002 92.92 94.31 92.63 92.78 -1.53 3 1,913 +0
Sep09 081002 93.12 94.28 92.62 92.75 -1.53 0 2,938 +0
Total Volume and Open Interest 29,260 94,117 +491
Japanese Yen(CME)
Dec08 081002 95.27 95.89 94.84 95.78 +0.47 87,198 156,111 +1,260
Mar09 081002 96.25 96.81 95.80 96.57 +0.47 3 1,102 -2
Jun09 081002 97.12 97.12 96.63 97.12 +0.47 0 3,404 +0
Total Volume and Open Interest 87,201 160,623 +1,258
Swiss Franc(CME)
Dec08 081002 89.42 89.45 87.86 88.27 -1.38 50,228 39,560 +1,860
Mar09 081002 88.82 89.92 88.29 88.54 -1.38 3 387 +0
Jun09 081002 88.70 90.08 88.70 88.70 -1.38 0 294 +0
Total Volume and Open Interest 50,231 40,247 +1,860
EuroFX(CME)
Dec08 081002 140.29 140.46 137.52 138.33 -2.51 184,138 152,980 +1,112
Mar09 081002 139.90 140.17 137.45 138.24 -2.49 1,511 18,868 +1,092
Jun09 081002 139.48 140.40 137.59 137.91 -2.49 4 378 +0
Total Volume and Open Interest 185,653 172,463 +2,204
Mexican Peso(CME)
Oct08 081002 894.5 911.8 894.5 894.5 -17.2      
Nov08 081002 890.5 907.8 890.5 890.5 -17.2      
Total Volume and Open Interest 17,175 53,558 -1,496
Brazilian Real(CME)
Nov08 081002 491.90 516.80 491.90 491.90 -24.90 0 2 +0
Dec08 081002 495.50 509.00 488.90 488.90 -24.90 309 1,127 +4
Jan09 081002 485.50 510.30 485.50 485.50 -24.80      
Feb09 081002 482.50 507.30 482.50 482.50 -24.80      
Total Volume and Open Interest 309 1,676 +4
30-Year T-Bonds(CBOT)
Dec08 081002 118~180 119~190 118~020 119~130 +1~060 354,466 803,363 +2,612
Mar09 081002 117~090 118~110 117~060 118~110 +1~050 89 1,585 +19
Jun09 081002 117~080 117~080 116~020 117~080 +1~060 0 19 +0
Total Volume and Open Interest 354,555 804,970 +2,631
10-Year T-Notes(CBOT)
Dec08 081002 115~060 115~240 114~270 115~160 +0~130 787,990 1,501,987 -11,162
Mar09 081002 114~080 114~080 113~285 114~080 +0~115 164 226 +162
Jun09 081002 113~080 113~080 112~285 113~080 +0~115      
Total Volume and Open Interest 788,154 1,502,213 -11,000
5-Year T-Notes(CBOT)
Dec08 081002 113~028 113~065 113~024 113~065 +0~095 534,070 0 +0
Mar09 081002 112~106 112~106 112~011 112~106 +0~095      
Jun09 081002 112~106 112~106 112~011 112~106 +0~095      
Total Volume and Open Interest 558,941 1,440,404 -16,838
2 Year T-Notes(CBOT)
Dec08 081002 107~005 107~055 106~121 107~046 +0~041 286,244 728,816 +20,047
Mar09 081002 107~046 107~046 107~005 107~046 +0~041      
Jun09 081002 107~046 107~046 107~005 107~046 +0~041      
Total Volume and Open Interest 286,244 728,816 +20,047
Eurodollars(CME)
Dec08 081002 96.670 96.790 96.625 96.665 -0.015 237,048 1,611,771 -9,184
Mar09 081002 97.175 97.380 97.165 97.270 +0.075 216,311 1,261,015 -11,527
Jun09 081002 97.110 97.350 97.100 97.255 +0.135 225,860 964,960 -9,795
Sep09 081002 96.990 97.255 96.960 97.180 +0.185 266,340 882,910 -8,365
Dec09 081002 96.675 96.930 96.645 96.880 +0.200 229,237 730,110 -8,761
Mar10 081002 96.485 96.710 96.470 96.680 +0.180 172,146 510,453 +9,419
Jun10 081002 96.200 96.425 96.195 96.395 +0.165 130,065 294,117 +4,033
Sep10 081002 95.960 96.170 95.950 96.145 +0.165 98,562 240,631 +3,831
Dec10 081002 95.725 95.940 95.715 95.915 +0.170 40,687 200,827 +776
Mar11 081002 95.645 95.845 95.635 95.825 +0.170 33,782 158,924 -3,198
Jun11 081002 95.540 95.750 95.540 95.730 +0.165 32,021 149,903 -19
Sep11 081002 95.505 95.690 95.490 95.670 +0.160 33,037 142,028 -884
Dec11 081002 95.490 95.605 95.490 95.595 +0.145 20,986 113,315 -2,497
Mar12 081002 95.470 95.620 95.470 95.600 +0.130 19,328 117,227 -1,833
Jun12 081002 95.450 95.550 95.450 95.535 +0.120 16,786 77,060 -1,378
Sep12 081002 95.440 95.505 95.425 95.490 +0.110 20,495 61,109 +1,659
Dec12 081002 95.320 95.400 95.320 95.400 +0.100 10,915 61,250 -1,871
Mar13 081002 95.355 95.390 95.315 95.375 +0.090 5,213 49,477 -285
Total Volume and Open Interest 1,863,136 7,933,606 -39,876
30 Day Federal Funds(CBOT)
Oct08 081002 98.320 98.470 98.265 98.445 +0.180 17,431 116,093 +1,707
Nov08 081002 98.380 98.505 98.335 98.485 +0.150 29,100 139,324 -2,489
Dec08 081002 98.375 98.550 98.375 98.525 +0.150 10,923 84,343 -1,347
Jan09 081002 98.410 98.550 98.365 98.525 +0.160 14,592 57,830 +958
Feb09 081002 98.395 98.520 98.395 98.505 +0.110 15,700 71,718 +3,062
Mar09 081002 98.395 98.495 98.360 98.480 +0.120 5,604 20,990 +1,322
Total Volume and Open Interest 102,741 539,789 +3,419
30 Day Fed Funds(e-CBOT)
Oct08 081002 98.320 98.470 98.320 98.460 +0.195 16,200 116,093 +1,692
Nov08 081002 98.380 98.505 98.380 98.495 +0.160 28,095 139,324 -2,489
Dec08 081002 98.375 98.550 98.375 98.540 +0.165 9,872 84,343 -1,347
Jan09 081002 98.410 98.550 98.370 98.540 +0.175 13,392 57,830 +958
Feb09 081002 98.395 98.520 98.395 98.520 +0.125 14,500 71,718 +3,062
Mar09 081002 98.395 98.495 98.395 98.460 +0.100 5,558 20,990 +1,322
Total Volume and Open Interest 96,427 537,110 -56,835
3-Mth Euro-Yen(CME)
Dec08 081002 99.160 99.160 99.160 99.160 unch 0 3,510 +0
Mar09 081002 99.205 99.205 99.205 99.205 unch 0 4,718 -404
Jun09 081002 99.150 99.150 99.150 99.150 unch 0 381 +0
Sep09 081002 99.065 99.065 99.065 99.065 unch 0 510 +0
Dec09 081002 99.000 99.000 99.000 99.000 unch 0 100 +0
Mar10 081002 98.890 98.890 98.890 98.890 unch      
Jun10 081002 98.840 98.840 98.840 98.840 unch      
Sep10 081002 98.795 98.795 98.795 98.795 unch      
Dec10 081002 98.890 98.890 98.890 98.890 +0.020      
Mar11 081002 98.890 98.890 98.890 98.890 +0.020      
Total Volume and Open Interest 0 9,219 -404
3-Mth Euro-Yen(SGX)
Dec08 081002 99.16 99.16 99.15 99.16 +0.02 1,248 22,572 +157
Mar09 081002 99.20 99.21 99.18 99.21 +0.02 410 10,333 -259
Jun09 081002 99.13 99.18 99.12 99.15 +0.02 238 5,980 +238
Sep09 081002 99.12 99.12 99.07 99.07 +0.02 191 2,562 +136
Dec09 081002 99.00 99.00 99.00 99.00 +0.02 0 684 +0
Mar10 081002 98.89 98.89 98.89 98.89 +0.02 0 530 +0
Jun10 081002 98.84 98.84 98.84 98.84 +0.02 0 500 +0
Sep10 081002 98.79 98.79 98.79 98.79 +0.02 0 252 +0
Total Volume and Open Interest 2,087 47,323 +272
Japanese Gov't Bonds(SGX)
Dec08 081002 137.47 137.47 136.83 137.08 -0.13 2,822 13,084 +79
Mar09 081002 137.08 137.08 137.08 137.08 -0.13      
Jun09 081002 137.08 137.08 137.08 137.08 -0.13      
Total Volume and Open Interest 2,822 13,084 +79
Euro-Bund(EUREX)
Dec08 081002 115.13 115.93 114.83 115.72 +0.35 827,960 1,066,027 +23,282
Mar09 081002 115.51 116.34 115.46 116.14 +0.35 988 2,335 +10
Jun09 081002 116.64 116.64 116.64 116.64 +0.35      
Total Volume and Open Interest 828,948 1,068,362 +23,292
Euro-Bobl(EUREX)
Dec08 081002 109.96 110.55 109.71 110.41 +0.42 550,086 1,060,235 +48,157
Mar09 081002 110.46 110.46 110.46 110.46 +0.42 0 953 +0
Jun09 081002 110.92 110.92 110.92 110.92 +0.42      
Total Volume and Open Interest 550,086 1,061,188 +48,157
3-Mth Euribor(EUREX)
Dec08 081002 95.055 95.180 95.050 95.180 +0.125 197 19,116 +124
Mar09 081002 95.665 95.830 95.660 95.815 +0.170 147 5,053 +48
Jun09 081002 95.955 96.120 95.945 96.120 +0.190 14 1,848 +7
Total Volume and Open Interest 676 32,760 +14
Long Gilt(LIFFE)
Dec08 081002 112~04 112~29 112~02 112~25 +0~14 118,403 311,413 -1,707
Mar09 081002 115~12 115~12 115~12 115~12 +0~14      
Total Volume and Open Interest 118,403 311,413 -1,707
3-Mth Short Sterling(LIFFE)
Dec08 081002 94.48 94.54 94.43 94.51 +0.10 115,552 439,429 -2,835
Mar09 081002 95.21 95.33 95.20 95.32 +0.15 63,481 425,707 -6,663
Jun09 081002 95.42 95.54 95.41 95.53 +0.13 57,166 297,991 -14,336
Sep09 081002 95.49 95.61 95.48 95.60 +0.12 42,637 227,305 +4,844
Dec09 081002 95.36 95.49 95.35 95.46 +0.12 36,560 237,020 +8,413
Mar10 081002 95.36 95.45 95.33 95.44 +0.12 19,928 152,708 +321
Total Volume and Open Interest 347,607 1,963,371 -8,159
3-Mth Euribor(LIFFE)
Dec08 081002 95.065 95.195 95.030 95.175 +0.125 187,232 786,536 +13,722
Mar09 081002 95.660 95.850 95.640 95.820 +0.170 131,845 509,010 -5,785
Jun09 081002 95.905 96.160 95.890 96.115 +0.185 145,953 400,447 -4,129
Total Volume and Open Interest 922,741 3,200,706 +43,505
3-Mth Aus T-Bills(SFE)
Dec08 081002 93.62 93.70 93.59 93.65 +0.02 11,676 677,516 +953
Mar09 081002 93.89 93.98 93.86 93.94 +0.04 10,123 294,420 +1,528
Jun09 081002 93.94 94.04 93.92 94.02 +0.07 6,998 185,512 -447
Sep09 081002 93.93 94.03 93.91 94.01 +0.07 7,642 113,738 +3,010
Dec09 081002 93.92 93.98 93.87 93.98 +0.07 2,330 70,594 -135
Mar10 081002 93.86 93.94 93.86 93.94 +0.06 1,434 29,906 +210
Jun10 081002 93.81 93.90 93.80 93.90 +0.07 737 20,330 +134
Sep10 081002 93.80 93.87 93.79 93.87 +0.07 747 9,758 +538
Dec10 081002 93.77 93.82 93.77 93.82 +0.07 15 2,080 -15
Mar11 081002 93.79 93.79 93.79 93.79 +0.08 0 733 +0
Total Volume and Open Interest 41,702 1,405,400 +5,776
10-Year Aus T-Bonds(SFE)
Dec08 081002 94.58 94.67 94.51 94.65 +0.07 31,424 427,358 -5,529
Mar09 081002 94.65 94.65 94.65 94.65 +0.07      
Total Volume and Open Interest 31,424 427,358 -5,529
3-Year Aus T-Bonds(SFE)
Dec08 081002 94.89 94.98 94.84 94.97 +0.08 58,543 593,056 +12,486
Mar09 081002 94.97 94.97 94.97 94.97 +0.08      
Total Volume and Open Interest 58,543 593,056 +12,486
Gold(CMX)
Oct08 081002 870.4 870.4 829.3 839.0 -41.7 304 619 -516
Dec08 081002 876.2 881.6 833.5 844.3 -43.0 118,408 219,862 +1,562
Feb09 081002 881.0 882.8 841.0 848.9 -43.7 2,911 16,845 -1,018
Apr09 081002 887.5 887.5 843.1 852.8 -44.2 243 17,993 -30
Jun09 081002 872.2 876.2 851.8 856.5 -44.9 645 18,981 +197
Aug09 081002 860.1 860.1 860.1 860.1 -45.5 100 15,397 +0
Oct09 081002 863.4 863.4 863.4 863.4 -46.1 0 4,916 +0
Dec09 081002 897.7 897.8 857.7 866.9 -46.7 818 13,053 -66
Feb10 081002 870.6 870.6 870.6 870.6 -47.5 0 485 +0
Apr10 081002 874.3 874.3 874.3 874.3 -48.3 0 35 +0
Jun10 081002 878.1 878.1 878.1 878.1 -49.1 0 5,819 +0
Aug10 081002 882.9 882.9 882.9 882.9 -49.8      
Total Volume and Open Interest 124,467 337,554 +956
Silver(CMX)
Dec08 081002 1266.0 1266.0 1085.5 1112.0 -165.0 24,843 61,884 -1,021
Mar09 081002 1264.0 1265.0 1096.5 1121.3 -166.5 626 12,972 -52
May09 081002 1195.0 1195.0 1100.0 1126.0 -167.5 2 5,302 -3
Jul09 081002 1209.0 1209.0 1112.5 1130.7 -168.6 107 6,228 +1
Sep09 081002 1135.3 1135.3 1135.3 1135.3 -169.4 4 2,578 +2
Dec09 081002 1217.5 1217.5 1113.5 1142.3 -170.5 53 5,034 +2
Mar10 081002 1150.1 1150.1 1150.1 1150.1 -171.5 0 396 +0
Total Volume and Open Interest 25,742 102,671 -1,141
Platinum(NYMEX)
Oct08 081002 996.0 996.0 972.5 979.6 -50.1 69 624 -178
Jan09 081002 1042.0 1055.0 977.0 986.6 -56.5 1,757 14,154 +419
Apr09 081002 1010.0 1018.1 996.2 996.7 -56.5 28 158 +16
Total Volume and Open Interest 1,854 14,936 +257
Palladium(NYMEX)
Dec08 081002 208.00 213.20 195.00 203.20 -7.75 1,245 14,757 +61
Mar09 081002 207.50 211.20 204.00 205.15 -7.75 24 239 +2
Jun09 081002 205.15 205.15 205.15 205.15 -7.75      
Total Volume and Open Interest 1,269 14,996 +63
Copper(CMX)
Dec08 081002 276.15 282.40 260.30 262.75 -16.20 12,929 48,743 +661
Mar09 081002 277.10 281.55 261.00 263.30 -16.25 1,756 15,370 +321
May09 081002 282.15 282.15 263.00 263.80 -16.35 510 2,224 +504
Jul09 081002 277.00 277.00 264.45 264.45 -16.15 331 1,150 +95
Sep09 081002 277.00 277.00 264.00 264.80 -15.90 117 812 +22
Total Volume and Open Interest 16,785 79,850 +1,636
DJIA Index(CBOT)
Dec08 081002 10884 10938 10470 10557 -330 1,625 25,000 +63
Mar09 081002 10600 10600 10554 10554 -329 15 110 -27
Jun09 081002 10557 10887 10557 10557 -330      
Sep09 081002 10567 10897 10567 10567 -330      
Total Volume and Open Interest 1,640 25,110 +36
E-mini DJIA Index(CBOT)
Dec08 081002 10880 10940 10468 10557 -330 208,618 89,642 -538
Mar09 081002 10895 10918 10478 10554 -329 158 278 -23
Jun09 081002 10610 10610 10557 10557 -330 0 509 +0
Sep09 081002 10896 10896 10567 10567 -330 1 1 +1
Total Volume and Open Interest 208,777 90,430 -560
S & P 500(CME)
Dec08 081002 1168.00 1174.00 1115.50 1124.40 -44.00 51,996 573,470 +10,280
Mar09 081002 1155.00 1156.00 1122.20 1125.80 -44.40 104 4,262 -80
Jun09 081002 1127.40 1146.20 1123.20 1127.40 -43.80 0 3,027 +0
Sep09 081002 1128.30 1146.70 1123.70 1128.30 -43.40 0 754 +1
Total Volume and Open Interest 52,100 581,513 +10,183
S & P 500 E-Mini(Globex)
Dec08 081002 1168.25 1174.00 1115.25 1124.50 -44.00 2,503,550 2,469,551 -61,275
Mar09 081002 1170.50 1175.00 1117.00 1125.75 -44.50 4,295 30,196 +3,261
Total Volume and Open Interest 2,507,845 2,504,717 -58,015
NASDAQ 100(CME)
Dec08 081002 1579.00 1589.80 1495.00 1510.50 -68.30 3,013 21,822 +41
Mar09 081002 1519.00 1520.80 1519.00 1519.00 -68.80 6 44 -3
Jun09 081002 1530.50 1532.30 1530.50 1530.50 -68.80 0 5 +0
Total Volume and Open Interest 3,019 21,871 +38
NASDAQ 100 E-Mini(Globex)
Dec08 081002 1577.30 1590.80 1495.80 1510.50 -68.30 360,321 312,863 +8,492
Mar09 081002 1587.00 1598.00 1505.80 1519.00 -68.80 264 360 +161
Total Volume and Open Interest 360,585 313,223 +8,653
S & P Midcap 400(CME)
Dec08 081002 717.00 717.00 676.00 680.30 -45.70 192 4,742 +61
Mar09 081002 687.60 687.60 683.30 687.60 -45.70      
Jun09 081002 692.60 692.60 688.30 692.60 -45.70      
Total Volume and Open Interest 192 4,742 +61
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 081002 11200 11200 11000 11060 -540 16,610 61,365 +384
Mar09 081002 11070 11070 11060 11070 -540 0 1 +0
Total Volume and Open Interest 16,610 61,366 +384
Nikkei 225(SGX)
Dec08 081002 11550 11560 11145 11205 -230 85,180 213,632 +4,152
Mar09 081002 11530 11540 11175 11180 -215 298 334 +27
Jun09 081002 11100 11100 11100 11100 -215 0 168 +0
Total Volume and Open Interest 85,531 216,457 +4,174
CAC 40(EURONEXT)
Oct08 081002 4052.5 4124.0 3964.5 3970.0 -92.5 118,276 520,619 -34,741
Nov08 081002 4118.0 4118.0 3971.5 3971.5 -92.0 612 800 +286
Dec08 081002 4048.0 4125.5 3976.0 3977.5 -93.5 2,618 33,341 -217
Total Volume and Open Interest 121,556 556,159 -34,622
Hang Seng Index(HKFE)
Oct08 081002 18100 18376 17644 18250 +168 121,819 94,470 +10,374
Nov08 081002 18040 18336 17635 18190 +116 795 3  
Dec08 081002 18100 18380 17688 18252 +169 777 2,341 +7
Total Volume and Open Interest 123,413 97,135 -28,770
DAX(EUREX)
Dec08 081002 5838.5 5935.5 5676.0 5715.0 -138.0 168,412 173,788 +515
Mar09 081002 5882.0 5989.0 5735.0 5772.0 -141.0 397 9,422 +93
Jun09 081002 6019.5 6050.5 5829.0 5831.0 -145.5 217 1,148 +183
Total Volume and Open Interest 169,026 184,358 +791
FT-SE 100(EURONEXT)
Dec08 081002 5013.50 5087.00 4862.00 4905.50 -79.50 173,083 542,564 +18,170
Mar09 081002 5004.00 5067.50 4902.00 4902.00 -80.00 6,141 7,558 +5,482
Jun09 081002 4905.50 4905.50 4905.50 4905.50 -86.50 0 25 +0
Total Volume and Open Interest 179,224 550,147 +23,652
SPI 200(SFE)
Dec08 081002 4850.0 4888.0 4774.0 4775.0 -72.0 33,486 352,106 +13,486
Mar09 081002 4769.0 4769.0 4769.0 4769.0 -72.0 0 1,345 +0
Jun09 081002 4799.0 4799.0 4799.0 4799.0 -72.0 0 2,012 +0
Total Volume and Open Interest 33,486 355,545 +13,486
GSCI(CME)
Oct08 081002 599.00 602.00 583.00 586.00 -27.00 735 15,417 -279
Nov08 081002 587.25 614.30 587.00 587.25 -27.00 33 33 +13
Dec08 081002 591.00 620.55 591.00 591.00 -29.50 2 0 +0
Total Volume and Open Interest 770 15,450 -266
Reuters CCI(ICE)
Nov08 081002 435.25 454.00 435.25 435.25 -21.75 2 890 +0
Jan09 081002 444.25 444.25 444.25 444.25 -21.25 2 403 +0
Feb09 081002 443.50 443.50 443.50 443.50 -21.00 0 6 -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

Newsflash

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