Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 03, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081003 1004.00 1023.75 991.00 992.00 -12.00 113,619 185,365 -10,337
Jan09 081003 1019.25 1039.00 1006.00 1008.50 -12.25 26,467 71,514 +1,755
Mar09 081003 1035.50 1053.00 1021.00 1021.50 -14.25 7,214 23,668 +50
May09 081003 1048.25 1063.25 1032.50 1032.50 -14.50 2,998 15,103 +870
Jul09 081003 1054.00 1070.75 1041.00 1041.00 -14.00 11,402 18,615 +1,448
Aug09 081003 1054.75 1059.00 1042.50 1042.50 -13.50 183 1,080 +91
Sep09 081003 1060.00 1060.00 1039.00 1039.00 -11.00 274 431 +21
Nov09 081003 1045.00 1054.00 1028.25 1029.50 -15.50 9,602 33,260 +1,177
Jan10 081003 1037.50 1052.00 1037.50 1037.50 -14.50 2 24 +0
Mar10 081003 1040.00 1055.00 1040.00 1040.00 -15.00 0 5 +0
May10 081003 1042.00 1058.00 1042.00 1042.00 -16.00      
Jul10 081003 1045.00 1060.00 1045.00 1045.00 -15.00 0 11 +0
Total Volume and Open Interest 172,063 355,074 -5,130
Soybean Meal(CBOT)
Oct08 081003 267.30 273.60 264.90 264.90 -4.50 8,489 5,269 -1,406
Dec08 081003 274.50 278.60 269.50 269.80 -4.70 44,233 80,438 -2,659
Jan09 081003 278.00 281.00 272.60 272.60 -4.70 4,570 13,116 +448
Mar09 081003 282.30 285.80 274.00 277.00 -5.30 6,805 15,548 +281
May09 081003 286.00 288.90 280.00 280.00 -5.60 3,133 10,077 +572
Jul09 081003 289.80 291.10 283.00 283.00 -5.30 4,167 12,202 +461
Aug09 081003 290.00 292.50 283.00 283.00 -5.00 532 3,226 +120
Sep09 081003 287.50 299.20 282.50 282.50 -5.00 402 2,463 +116
Oct09 081003 284.90 286.90 279.50 279.50 -4.50 64 1,264 +23
Dec09 081003 282.40 300.00 279.00 280.00 -4.50 431 6,587 -168
Total Volume and Open Interest 72,838 150,289 -2,205
Soybean Oil(CBOT)
Oct08 081003 42.71 43.22 42.00 42.00 -0.71 8,042 5,467 -716
Dec08 081003 42.97 43.77 42.48 42.50 -0.68 51,513 134,298 -931
Jan09 081003 43.43 44.48 42.99 42.99 -0.67 7,387 25,163 -635
Mar09 081003 43.91 44.67 43.53 43.53 -0.65 5,361 22,151 -40
May09 081003 44.44 45.12 43.90 43.95 -0.66 2,078 14,367 +142
Jul09 081003 44.71 45.39 44.25 44.25 -0.70 2,728 20,102 +425
Aug09 081003 44.88 45.56 44.40 44.43 -0.70 404 2,744 +223
Sep09 081003 45.44 45.44 44.55 44.55 -0.68 291 2,529 +140
Oct09 081003 45.50 45.50 44.58 44.58 -0.68 166 2,460 +106
Dec09 081003 45.27 45.71 44.65 44.70 -0.68 1,317 16,099 +711
Total Volume and Open Interest 79,287 249,474 -575
Canola(WCE)
Nov08 081003 431.1 445.8 427.2 430.0 -0.8 7,298 32,145 -2,191
Jan09 081003 447.0 447.0 437.0 439.7 -0.8 2,549 45,689 +840
Mar09 081003 451.3 454.8 449.3 449.6 -0.6 375 3,932 -25
May09 081003 460.6 463.9 459.1 459.1 -0.6 437 3,058 +72
Jul09 081003 468.8 469.9 467.6 467.9 -1.0 304 3,196 -28
Total Volume and Open Interest 10,981 93,079 -1,336
Corn(CBOT)
Dec08 081003 454.00 468.50 453.00 454.00 unch 150,592 500,763 -16,684
Mar09 081003 473.00 487.00 471.50 472.50 -0.50 27,962 200,986 +431
May09 081003 485.00 498.75 484.00 484.75 -0.25 8,628 48,764 +1,754
Jul09 081003 496.75 509.00 495.00 496.00 unch 16,886 99,222 +2,667
Sep09 081003 504.00 516.25 504.00 504.00 +1.00 1,961 20,168 +388
Dec09 081003 509.25 522.00 508.75 511.00 +1.50 20,867 114,756 +657
Mar10 081003 524.00 534.00 524.00 525.50 +1.50 2,011 7,245 +554
May10 081003 538.50 538.50 529.50 531.00 +1.50 64 313 +36
Jul10 081003 539.00 543.75 534.50 536.00 +1.50 244 1,985 +44
Total Volume and Open Interest 230,274 1,022,867 -10,032
Wheat(CBOT)
Dec08 081003 636.75 654.25 631.25 640.25 +4.25 37,368 163,611 -5,127
Mar09 081003 660.00 675.75 653.75 661.75 +4.00 7,476 52,018 +132
May09 081003 671.00 689.75 668.50 676.25 +4.50 1,356 5,721 -92
Jul09 081003 680.50 701.50 680.00 688.75 +4.50 4,239 38,459 +570
Sep09 081003 695.00 716.50 695.00 705.75 +1.25 359 2,147 +78
Dec09 081003 724.25 739.00 720.00 726.75 +2.50 1,320 14,580 -103
Total Volume and Open Interest 52,308 282,753 -4,594
Wheat(KCBT)
Dec08 081003 669.00 686.00 666.50 670.50 +1.75 12,346 52,028 +1,197
Mar09 081003 688.75 705.50 688.00 690.00 +1.25 4,639 15,980 +525
May09 081003 700.00 718.25 700.00 703.00 +1.75 1,249 4,330 +138
Jul09 081003 715.00 727.25 711.00 711.50 -4.50 2,064 13,828 +151
Sep09 081003 732.50 737.25 723.50 723.50 +0.50 1,146 2,240 +801
Dec09 081003 748.00 765.00 740.50 740.50 unch 359 1,940 +140
Total Volume and Open Interest 21,814 91,907 +2,947
Wheat(MGE)
Dec08 081003 706.50 719.50 700.50 702.75 -1.25 2,558 16,662 -467
Mar09 081003 716.75 730.50 716.00 718.75 -1.00 1,818 10,591 -201
May09 081003 731.00 740.00 726.00 729.75 +0.75 497 3,998 +186
Jul09 081003 738.00 748.00 735.00 735.00 -3.00 237 1,207 +95
Sep09 081003 744.00 755.00 742.00 742.00 unch 359 2,496 +242
Total Volume and Open Interest 5,750 36,738 -52
Oats(CBOT)
Dec08 081003 310.00 320.00 309.75 314.00 +4.00 892 9,164 +95
Mar09 081003 332.50 333.50 327.25 331.50 +4.25 66 2,686 -1
May09 081003 339.00 346.00 339.00 343.00 +4.00 37 1,551 +35
Jul09 081003 354.50 354.50 350.50 354.50 +4.00 20 395 +10
Total Volume and Open Interest 1,015 15,197 +139
Rough Rice(CBOT)
Nov08 081003 17.84 18.34 17.83 18.34 +0.50 915 4,721 -227
Jan09 081003 18.23 18.68 18.16 18.68 +0.50 320 2,902 +85
Mar09 081003 18.50 19.00 18.48 19.00 +0.50 72 568 +37
May09 081003 18.81 19.33 18.81 19.33 +0.50 48 341 +0
Total Volume and Open Interest 1,362 8,701 -103
Live Cattle(CME)
Oct08 081003 95.750 96.800 95.250 95.600 -0.100 13,288 28,662 -2,709
Dec08 081003 98.000 99.000 97.500 97.785 -0.295 21,767 122,570 +2,852
Feb09 081003 97.750 99.150 97.550 97.700 -0.100 8,743 54,920 +1,317
Apr09 081003 98.400 99.650 98.100 98.385 unch 3,172 24,064 +420
Jun09 081003 95.600 96.850 95.600 96.200 +0.700 778 11,470 +200
Aug09 081003 96.450 98.000 96.450 97.050 +0.400 303 2,471 +54
Total Volume and Open Interest 48,160 245,994 +2,175
Feeder Cattle(CME)
Oct08 081003 100.650 103.200 99.750 100.680 +0.100 1,684 5,260 -655
Nov08 081003 100.200 102.950 99.635 100.800 +0.200 1,274 12,387 +164
Jan09 081003 100.135 102.830 99.535 100.400 -0.300 862 5,956 +80
Mar09 081003 103.000 103.350 101.400 101.550 +0.400 156 895 +70
Apr09 081003 102.250 103.900 102.100 102.100 +0.100 106 514 +83
May09 081003 104.500 105.000 103.100 103.100 +0.250 65 520 +5
Aug09 081003 105.000 106.250 105.000 105.500 +1.100 18 71 +1
Total Volume and Open Interest 4,165 25,603 -252
Lean Hogs(CME)
Oct08 081003 66.250 67.150 66.100 66.425 +0.475 8,067 13,335 -2,978
Dec08 081003 61.550 62.550 60.800 60.875 -0.525 14,202 92,059 -329
Feb09 081003 67.800 69.200 67.250 67.975 -0.225 3,333 34,584 -1,199
Apr09 081003 73.680 75.430 73.400 74.535 +0.455 1,671 25,178 +4
May09 081003 81.000 82.100 81.000 81.700 +0.620 55 1,038 -4
Jun09 081003 83.830 85.250 83.830 84.850 +0.350 830 17,065 -27
Jul09 081003 82.480 83.600 82.385 83.430 +0.630 67 1,540 -8
Aug09 081003 81.500 81.600 79.535 80.750 +0.350 97 1,406 +69
Total Volume and Open Interest 28,379 186,719 -4,459
Class III Milk(CME)
Oct08 081003 16.70 16.85 16.66 16.70 unch 130 4,383 +17
Nov08 081003 15.65 15.80 15.47 15.62 -0.05 253 4,666 -20
Dec08 081003 15.48 15.62 15.35 15.50 +0.02 201 4,772 -20
Jan09 081003 15.38 15.49 15.26 15.40 +0.02 113 2,877 +29
Feb09 081003 15.48 15.60 15.42 15.52 unch 105 2,319 +36
Total Volume and Open Interest 1,395 34,071 -4,963
Cocoa(ICE)
Dec08 081003 2450 2488 2414 2469 +18 9,516 58,791 -1,113
Mar09 081003 2470 2507 2439 2488 +16 6,052 31,158 -245
May09 081003 2468 2511 2456 2503 +16 2,958 10,955 +376
Jul09 081003 2482 2530 2473 2518 +13 227 5,481 +204
Sep09 081003 2486 2530 2486 2530 +15 141 3,085 +14
Dec09 081003 2515 2532 2488 2532 +17 690 7,109 +230
Mar10 081003 2510 2529 2483 2529 +24 470 2,074 -462
Total Volume and Open Interest 20,054 120,473 -996
Coffee "C"(ICE)
Dec08 081003 125.15 125.85 121.60 122.05 -3.40 14,011 85,926 -943
Mar09 081003 129.95 130.35 126.30 126.75 -3.15 3,576 32,405 +288
May09 081003 132.70 133.20 129.45 129.80 -3.00 652 9,923 +224
Jul09 081003 135.30 135.30 132.35 132.45 -2.95 259 2,748 -145
Sep09 081003 137.50 137.50 135.00 135.10 -2.70 182 1,896 +115
Dec09 081003 141.05 141.05 138.10 138.10 -2.95 227 2,413 -79
Total Volume and Open Interest 19,042 136,637 -457
Orange Juice(ICE)
Nov08 081003 82.35 84.60 80.30 82.10 +0.70 2,407 16,262 +165
Jan09 081003 84.55 88.25 84.05 85.90 +0.65 1,148 8,852 +887
Mar09 081003 88.00 91.75 88.00 89.65 +0.65 121 5,052 -5
May09 081003 93.55 93.65 92.75 93.35 +0.85 27 1,383 +7
Jul09 081003 97.00 97.00 97.00 97.00 +0.75 10 311 +10
Sep09 081003 100.50 100.50 100.50 100.50 +0.70 20 28 +20
Total Volume and Open Interest 3,733 31,996 +1,084
Sugar #11(ICE)
Mar09 081003 13.26 13.31 12.47 12.61 -0.47 51,857 336,327 +170
May09 081003 13.46 13.51 12.69 12.85 -0.41 15,963 95,999 +3,811
Jul09 081003 13.48 13.51 12.69 12.82 -0.42 11,995 101,329 +3,862
Oct09 081003 13.90 13.90 13.11 13.22 -0.36 7,326 64,479 -478
Mar10 081003 14.23 14.25 13.60 13.69 -0.39 3,037 44,427 +808
Total Volume and Open Interest 91,805 688,079 +8,644
London Cocoa(LCE)
Dec08 081003 1430 1445 1417 1436 -4 9,429 84,040 -3,758
Mar09 081003 1463 1475 1451 1468 -1 7,217 61,260 +1,319
May09 081003 1461 1474 1448 1469 +1 1,233 24,509 +85
Jul09 081003 1469 1478 1460 1478 +3 40 7,577 +11
Sep09 081003 1470 1480 1470 1480 +4 12 5,933 +5
Dec09 081003 1470 1485 1465 1485 +2 3 2,439 -3
Mar10 081003 1489 1489 1489 1489 -1 0 257 +0
Total Volume and Open Interest 14,351 193,864 +4,050
London Sugar(LCE)
Dec08 081003 371.00 371.00 354.00 365.80 -9.50 1,343 20,261 +36
Mar09 081003 383.00 383.00 367.20 377.00 -9.50 574 24,841 -124
May09 081003 385.00 385.00 370.00 379.50 -8.50 174 6,593 +54
Aug09 081003 389.40 389.40 374.00 382.30 -8.90 191 5,638 +99
Oct09 081003 390.00 390.00 384.00 388.00 -7.00 82 3,069 +40
Total Volume and Open Interest 2,400 61,376 +113
Cotton(ICE)
Oct08 081003 55.61 55.61 55.61 55.61 -1.08 1 427 -2
Dec08 081003 58.86 59.34 57.35 57.41 -1.03 12,011 123,034 -3,019
Mar09 081003 63.33 63.71 61.83 61.94 -1.01 2,569 38,168 -437
May09 081003 64.92 65.30 63.75 63.80 -0.95 465 7,242 +44
Jul09 081003 66.70 67.29 65.61 65.66 -1.04 871 11,258 -232
Oct09 081003 68.40 68.40 68.40 68.40 -1.00 1 115 +0
Total Volume and Open Interest 16,273 191,970 -3,407
Lumber(CME)
Nov08 081003 195.0 201.2 195.0 196.5 +0.1 1,419 5,835 -282
Jan09 081003 211.5 214.2 209.5 209.7 +0.4 766 4,532 +116
Mar09 081003 225.0 229.5 225.0 227.3 -2.8 218 788 -63
May09 081003 239.5 243.5 239.0 243.0 +0.1 9 140 -3
Total Volume and Open Interest 2,415 11,365 -229
Crude Oil(NYM)
Nov08 081003 93.85 96.03 91.30 93.88 -0.09 223,270 252,271 +2,063
Dec08 081003 93.32 95.13 90.55 93.01 -0.28 121,158 206,410 +3,008
Jan09 081003 93.15 94.90 90.51 92.81 -0.43 34,472 58,892 +1,103
Feb09 081003 93.22 95.00 90.85 92.88 -0.53 11,893 26,080 +964
Mar09 081003 93.52 95.20 90.90 93.05 -0.60 9,171 28,644 +129
Apr09 081003 93.70 95.28 91.70 93.28 -0.65 3,729 21,276 +243
May09 081003 94.40 94.50 92.92 93.54 -0.73 2,318 16,205 +261
Jun09 081003 94.10 95.75 92.14 93.82 -0.79 10,482 60,465 -79
Jul09 081003 94.07 94.07 94.07 94.07 -0.83 5,975 17,151 -1,845
Aug09 081003 94.32 94.32 94.32 94.32 -0.87 4,901 10,037 +32
Sep09 081003 94.57 94.57 94.57 94.57 -0.91 149 14,538 +62
Oct09 081003 94.82 94.82 94.82 94.82 -0.95 242 8,619 -43
Nov09 081003 95.08 95.08 95.08 95.08 -0.97 518 5,714 +246
Dec09 081003 96.32 97.38 93.67 95.33 -0.99 20,828 100,732 -4,276
Jan10 081003 95.55 95.55 95.55 95.55 -1.01 1,030 12,232 +823
Feb10 081003 95.77 95.77 95.77 95.77 -1.03 345 4,802 -50
Total Volume and Open Interest 459,828 1,091,416 +1,680
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081003 93.850 96.075 91.325 93.875 -0.100 12,446 6,448 +450
Dec08 081003 93.350 95.150 90.700 93.000 -0.300 1,098 3,177 -8
Jan09 081003 92.175 93.875 92.150 92.800 -0.450 112 446 +21
Feb09 081003 92.425 92.875 92.425 92.875 -0.525 32 28 +21
Mar09 081003 93.050 93.050 93.050 93.050 -0.600 0 8 +0
Apr09 081003 93.275 93.275 93.275 93.275 -0.650      
May09 081003 93.550 93.550 93.550 93.550 -0.725      
Jun09 081003 93.825 93.825 93.825 93.825 -0.775 0 1 +0
Jul09 081003 94.075 94.075 94.075 94.075 -0.825      
Total Volume and Open Interest 13,688 10,195 +484
Heating Oil(NYM)
Nov08 081003 271.90 273.20 262.40 266.20 -4.75 31,532 55,872 +992
Dec08 081003 274.30 275.73 265.65 268.90 -4.70 12,404 27,155 -76
Jan09 081003 275.29 278.49 268.12 271.70 -4.70 5,344 23,608 +74
Feb09 081003 279.08 280.01 270.40 273.50 -4.35 2,094 9,921 +234
Mar09 081003 279.12 280.02 270.30 273.85 -4.05 2,067 10,859 +293
Apr09 081003 275.85 278.79 272.21 272.75 -4.00 545 5,524 -120
May09 081003 269.72 277.71 269.72 271.80 -4.00 823 5,010 +24
Jun09 081003 269.70 277.30 269.00 271.50 -3.95 3,107 21,514 -249
Jul09 081003 273.50 278.57 272.00 272.40 -3.90 552 3,370 +144
Aug09 081003 277.50 279.35 273.90 273.90 -3.85 78 2,200 -26
Sep09 081003 279.75 281.96 275.95 275.95 -3.80 400 2,787 +116
Oct09 081003 283.00 283.35 277.00 277.90 -3.70 184 904 -11
Total Volume and Open Interest 61,258 202,600 +1,745
Gasoline(NYMEX)
Nov08 081003 224.59 228.86 218.75 222.83 -2.67 29,900 70,162 -869
Dec08 081003 223.80 227.40 217.95 221.83 -2.22 11,701 29,856 -9
Jan09 081003 223.12 228.65 221.22 223.43 -1.87 5,265 17,939 -807
Feb09 081003 228.60 228.62 225.73 225.73 -1.67 1,388 7,199 -47
Mar09 081003 225.56 233.90 224.51 228.53 -1.82 1,191 5,381 +64
Apr09 081003 245.50 245.50 244.68 244.68 -1.92 1,885 10,171 +321
May09 081003 244.70 245.98 244.70 245.98 -1.92 531 4,692 +106
Jun09 081003 247.85 250.12 241.49 246.28 -1.92 484 5,375 +60
Jul09 081003 244.70 245.98 244.70 245.98 -1.92 54 1,346 -3
Aug09 081003 245.03 245.03 245.03 245.03 -1.92 33 1,371 +3
Total Volume and Open Interest 52,742 167,084 -1,164
e-miNY RBOB Gasoline(NYM)
Nov08 081003 222.83 222.83 222.83 222.83 -2.67      
Dec08 081003 221.83 221.83 221.83 221.83 -2.22      
Jan09 081003 223.43 223.43 223.43 223.43 -1.87      
Feb09 081003 225.73 225.73 225.73 225.73 -1.67      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081003 7.450 7.500 7.290 7.358 -0.123 64,544 124,958 -3,371
Dec08 081003 7.700 7.768 7.585 7.648 -0.108 20,521 66,111 -988
Jan09 081003 7.905 7.970 7.801 7.874 -0.103 15,090 89,123 -220
Feb09 081003 7.985 8.016 7.852 7.924 -0.105 5,000 34,885 +837
Mar09 081003 7.870 7.929 7.758 7.829 -0.098 6,901 74,990 +236
Apr09 081003 7.735 7.780 7.647 7.694 -0.098 5,702 68,453 +599
May09 081003 7.793 7.825 7.700 7.744 -0.098 1,871 47,335 +242
Jun09 081003 7.920 7.940 7.821 7.859 -0.096 1,597 19,837 +132
Jul09 081003 8.067 8.072 7.945 7.989 -0.096 562 19,789 -58
Aug09 081003 8.155 8.155 8.059 8.079 -0.088 750 18,715 +17
Sep09 081003 8.180 8.182 8.080 8.109 -0.086 422 16,812 +53
Oct09 081003 8.240 8.264 8.170 8.189 -0.085 3,214 30,957 +245
Nov09 081003 8.500 8.552 8.460 8.474 -0.085 793 16,871 +30
Dec09 081003 8.935 8.935 8.828 8.839 -0.085 714 26,076 -252
Jan10 081003 9.100 9.120 9.050 9.064 -0.085 1,135 17,057 -297
Feb10 081003 9.100 9.105 9.040 9.054 -0.082 51 8,239 +13
Total Volume and Open Interest 130,842 879,301 -2,442
Brent Crude Oil(ICE)
Nov08 081003 90.48 92.46 88.00 90.25 -0.31 113,105 61,626 -3,520
Dec08 081003 91.55 93.66 89.22 91.59 -0.22 85,829 130,378 +4,736
Jan09 081003 92.70 94.67 90.36 92.73 -0.22 27,387 56,676 +1,472
Feb09 081003 93.70 95.55 91.45 93.63 -0.26 12,333 30,431 +1,286
Mar09 081003 94.71 96.30 92.24 94.36 -0.36 4,486 21,592 +873
Apr09 081003 95.18 96.97 92.97 94.98 -0.46 2,009 18,934 +1,024
May09 081003 95.74 97.47 93.53 95.45 -0.55 1,698 14,421 +267
Jun09 081003 96.25 97.90 94.03 95.86 -0.63 5,561 31,155 -798
Jul09 081003 96.29 96.29 96.29 96.29 -0.70 671 10,566 +87
Aug09 081003 96.72 96.72 96.72 96.72 -0.72 333 6,334 +325
Sep09 081003 97.11 97.11 97.11 97.11 -0.69 283 6,569 -5
Oct09 081003 97.45 97.45 97.45 97.45 -0.66 318 4,283 +124
Nov09 081003 97.78 97.78 97.78 97.78 -0.61 327 6,841 -103
Dec09 081003 98.50 100.05 96.40 98.07 -0.61 10,834 54,368 -1,635
Total Volume and Open Interest 267,669 528,049 +4,290
Gas Oil(ICE)
Oct08 081003 883.50 890.75 855.00 882.75 -13.25 32,642 40,041 -3,457
Nov08 081003 874.75 882.50 847.25 875.00 -12.75 51,568 68,796 +788
Dec08 081003 874.00 881.75 849.50 876.00 -12.50 24,812 46,572 -227
Jan09 081003 880.00 885.50 858.25 881.00 -12.25 6,453 36,050 -160
Feb09 081003 884.50 890.75 863.00 886.25 -11.75 2,773 16,492 +419
Mar09 081003 888.25 893.75 867.50 890.50 -11.25 2,258 12,120 -207
Apr09 081003 891.50 895.75 879.75 893.50 -11.25 854 10,810 +67
May09 081003 894.25 899.25 883.00 896.50 -11.00 773 12,785 +117
Jun09 081003 897.00 902.00 880.50 899.75 -10.25 3,134 28,852 -161
Jul09 081003 902.00 909.00 894.25 907.75 -10.25 362 5,643 +46
Total Volume and Open Interest 117,947 344,132 -491
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081003 1.990 1.990 1.960 1.988 +0.006 19 430 +26
Dec08 081003 1.960 1.990 1.960 1.989 +0.004 12 341 +26
Jan09 081003 1.930 1.975 1.930 1.975 -0.006 6 257 +11
Feb09 081003 2.000 2.000 1.970 1.992 +0.022 28 179 +5
Mar09 081003 2.000 2.000 1.970 1.992 +0.028 11 191 +4
Apr09 081003 2.000 2.020 1.980 1.995 +0.027 8 197 +2
May09 081003 1.990 1.990 1.980 1.987 +0.027 5 162 +2
Total Volume and Open Interest 115 2,780 +84
WTI Crude Oil(ICE)
Nov08 081003 93.77 96.01 91.31 93.88 -0.09 102,477 79,117 -2,448
Dec08 081003 93.12 95.10 90.55 93.01 -0.28 69,194 103,187 +1,718
Jan09 081003 92.98 94.85 90.62 92.81 -0.43 18,538 25,709 +171
Feb09 081003 92.46 94.50 90.78 92.88 -0.53 6,741 16,306 +550
Mar09 081003 92.27 94.93 91.00 93.05 -0.60 2,276 11,605 +524
Apr09 081003 92.55 95.16 92.55 93.28 -0.65 1,141 9,817 +112
May09 081003 95.05 95.43 92.89 93.54 -0.73 607 5,881 +124
Jun09 081003 94.99 95.71 93.15 93.82 -0.79 3,260 30,015 +286
Jul09 081003 94.07 94.07 94.07 94.07 -0.83 179 3,284 -242
Aug09 081003 94.32 94.32 94.32 94.32 -0.87 98 2,116 +0
Sep09 081003 94.57 94.57 94.57 94.57 -0.91 11 5,831 +53
Oct09 081003 95.00 95.00 94.82 94.82 -0.95 0 1,466 +0
Nov09 081003 95.08 95.08 95.08 95.08 -0.97 1 5,052 +0
Dec09 081003 95.64 97.07 93.49 95.33 -0.99 6,590 77,311 +942
Jan10 081003 95.55 95.55 95.55 95.55 -1.01 0 4,872 +0
Feb10 081003 95.77 95.77 95.77 95.77 -1.03 0 2,668 +0
Total Volume and Open Interest 211,887 493,350 +2,103
US Dollar Index(ICE)
Dec08 081003 80.725 81.250 80.220 80.580 -0.060 6,063 42,996 +664
Mar09 081003 80.810 81.260 80.600 80.750 -0.060 23 2,176 -1
Jun09 081003 81.040 81.040 81.040 81.040 -0.060 0 125 +0
Total Volume and Open Interest 6,086 45,297 +663
Australian Dollar(CME)
Dec08 081003 77.14 77.88 76.78 77.24 +0.05 31,682 53,219 +571
Mar09 081003 76.91 77.25 76.51 76.68 +0.05 36 766 +6
Jun09 081003 75.96 76.56 75.96 76.01 +0.05 0 9 +0
Total Volume and Open Interest 31,718 54,025 +577
British Pound(CME)
Dec08 081003 176.18 178.02 175.22 177.41 +1.08 56,785 103,942 +772
Mar09 081003 176.12 177.19 174.68 176.61 +0.85 108 1,423 -7
Jun09 081003 175.89 176.41 174.48 175.89 +0.88 0 1,009 +0
Total Volume and Open Interest 56,893 106,378 +765
Canadian Dollar(CME)
Dec08 081003 92.81 93.32 92.24 92.68 -0.07 43,693 88,626 +2,811
Mar09 081003 93.01 93.29 92.33 92.71 -0.12 2,141 3,404 +341
Jun09 081003 92.42 93.06 92.30 92.72 -0.06 430 1,614 -299
Sep09 081003 92.40 93.22 92.35 92.63 -0.12 1,529 2,147 -791
Total Volume and Open Interest 47,797 96,181 +2,064
Japanese Yen(CME)
Dec08 081003 95.65 96.45 94.84 95.63 -0.15 94,950 158,861 +2,750
Mar09 081003 96.41 96.66 95.95 96.37 -0.20 3 1,101 -1
Jun09 081003 96.92 97.32 96.60 96.92 -0.20 0 3,404 +0
Total Volume and Open Interest 94,953 163,372 +2,749
Swiss Franc(CME)
Dec08 081003 88.24 89.48 87.99 89.05 +0.78 50,229 37,918 -1,642
Mar09 081003 89.16 89.42 88.54 89.32 +0.78 56 409 +22
Jun09 081003 89.42 89.80 88.70 89.42 +0.72 0 294 +0
Total Volume and Open Interest 50,285 38,627 -1,620
EuroFX(CME)
Dec08 081003 138.14 139.14 136.91 138.29 -0.04 213,914 158,178 +5,198
Mar09 081003 138.60 139.00 136.75 138.08 -0.16 3,035 21,306 +2,438
Jun09 081003 138.30 138.80 136.93 137.75 -0.16 10 382 +4
Total Volume and Open Interest 216,959 180,103 +7,640
Mexican Peso(CME)
Oct08 081003 889.0 894.5 889.0 889.0 -5.5      
Nov08 081003 885.0 890.5 885.0 885.0 -5.5      
Total Volume and Open Interest 20,324 55,052 +1,494
Brazilian Real(CME)
Nov08 081003 485.20 491.90 485.20 485.20 -6.70 0 2 +0
Dec08 081003 483.00 495.00 482.00 482.40 -6.50 182 964 -163
Jan09 081003 479.40 485.50 479.40 479.40 -6.10      
Feb09 081003 476.50 482.50 476.50 476.50 -6.00      
Total Volume and Open Interest 182 1,513 -163
30-Year T-Bonds(CBOT)
Dec08 081003 119~150 120~150 117~270 119~210 +0~080 242,100 801,502 -1,861
Mar09 081003 118~190 119~100 116~260 118~190 +0~080 27 1,582 -3
Jun09 081003 117~160 117~160 117~080 117~160 +0~080 0 19 +0
Total Volume and Open Interest 242,127 803,106 -1,864
10-Year T-Notes(CBOT)
Dec08 081003 115~200 116~140 114~235 116~000 +0~160 726,071 1,468,867 -33,120
Mar09 081003 115~075 115~075 114~080 114~240 +0~160 82 146 -80
Jun09 081003 113~240 113~240 113~080 113~240 +0~160      
Total Volume and Open Interest 726,153 1,469,013 -33,200
5-Year T-Notes(CBOT)
Dec08 081003 113~081 113~081 113~001 113~078 +0~013 455,045 0 +0
Mar09 081003 112~119 112~119 112~106 112~119 +0~013      
Jun09 081003 112~119 112~119 112~106 112~119 +0~013      
Total Volume and Open Interest 489,347 1,453,557 +13,153
2 Year T-Notes(CBOT)
Dec08 081003 107~044 107~063 107~000 107~044 -0~002 251,980 745,893 +17,077
Mar09 081003 107~044 107~046 107~044 107~044 -0~002      
Jun09 081003 107~044 107~046 107~044 107~044 -0~002      
Total Volume and Open Interest 251,980 745,893 +17,077
Eurodollars(CME)
Dec08 081003 96.700 96.945 96.650 96.900 +0.235 261,641 1,606,934 -4,837
Mar09 081003 97.275 97.580 97.275 97.520 +0.250 191,733 1,265,908 +4,893
Jun09 081003 97.255 97.520 97.255 97.455 +0.200 191,796 966,326 +1,366
Sep09 081003 97.180 97.395 97.165 97.320 +0.140 210,220 890,061 +7,151
Dec09 081003 96.875 97.080 96.840 96.985 +0.105 186,923 734,483 +4,373
Mar10 081003 96.670 96.860 96.640 96.775 +0.095 154,256 508,274 -2,179
Jun10 081003 96.380 96.570 96.350 96.480 +0.085 121,723 296,284 +2,167
Sep10 081003 96.135 96.310 96.090 96.215 +0.070 99,215 237,924 -2,707
Dec10 081003 95.915 96.040 95.850 95.965 +0.050 37,120 200,607 -220
Mar11 081003 95.830 95.935 95.745 95.865 +0.040 38,824 157,505 -1,419
Jun11 081003 95.735 95.840 95.640 95.755 +0.025 33,243 148,692 -1,211
Sep11 081003 95.685 95.760 95.565 95.685 +0.015 31,057 141,287 -741
Dec11 081003 95.610 95.665 95.485 95.610 +0.015 20,104 108,331 -4,984
Mar12 081003 95.610 95.670 95.485 95.615 +0.015 14,880 109,245 -7,982
Jun12 081003 95.530 95.605 95.425 95.550 +0.015 9,057 77,080 +20
Sep12 081003 95.525 95.565 95.380 95.505 +0.015 11,319 60,991 -118
Dec12 081003 95.380 95.465 95.310 95.415 +0.015 16,478 61,571 +321
Mar13 081003 95.380 95.445 95.285 95.390 +0.015 5,367 49,259 -218
Total Volume and Open Interest 1,716,309 7,938,562 +4,956
30 Day Federal Funds(CBOT)
Oct08 081003 98.480 98.640 98.445 98.590 +0.145 29,913 107,256 -8,837
Nov08 081003 98.510 98.585 98.435 98.540 +0.055 31,759 132,522 -6,802
Dec08 081003 98.560 98.610 98.495 98.580 +0.055 17,758 85,012 +669
Jan09 081003 98.585 98.630 98.515 98.600 +0.075 21,014 61,314 +3,484
Feb09 081003 98.540 98.610 98.480 98.565 +0.060 15,185 72,173 +455
Mar09 081003 98.520 98.595 98.450 98.545 +0.065 7,070 19,738 -1,252
Total Volume and Open Interest 132,753 531,130 -8,659
30 Day Fed Funds(e-CBOT)
Oct08 081003 98.480 98.640 98.480 98.590 +0.130 28,393 107,256 -8,837
Nov08 081003 98.510 98.585 98.435 98.540 +0.045 28,519 132,522 -6,802
Dec08 081003 98.560 98.610 98.495 98.580 +0.040 17,608 85,012 +669
Jan09 081003 98.585 98.630 98.515 98.600 +0.060 20,779 61,314 +3,484
Feb09 081003 98.540 98.610 98.480 98.565 +0.045 15,050 72,173 +455
Mar09 081003 98.520 98.595 98.450 98.545 +0.085 6,920 19,738 -1,252
Total Volume and Open Interest 127,323 530,530 -6,580
3-Mth Euro-Yen(CME)
Dec08 081003 99.195 99.195 99.195 99.195 +0.035 0 3,510 +0
Mar09 081003 99.280 99.280 99.240 99.240 +0.035 0 4,718 +0
Jun09 081003 99.185 99.185 99.185 99.185 +0.035 0 381 +0
Sep09 081003 99.100 99.100 99.100 99.100 +0.035 0 510 +0
Dec09 081003 99.035 99.035 99.035 99.035 +0.035 0 100 +0
Mar10 081003 98.925 98.925 98.925 98.925 +0.035      
Jun10 081003 98.875 98.875 98.875 98.875 +0.035      
Sep10 081003 98.830 98.830 98.830 98.830 +0.035      
Dec10 081003 98.920 98.920 98.920 98.920 +0.030      
Mar11 081003 98.920 98.920 98.920 98.920 +0.030      
Total Volume and Open Interest 0 9,219 +0
3-Mth Euro-Yen(SGX)
Dec08 081003 99.18 99.19 99.18 99.19 +0.03 844 22,260 -312
Mar09 081003 99.25 99.29 99.24 99.24 +0.03 236 10,522 +189
Jun09 081003 99.24 99.27 99.18 99.18 +0.03 400 6,008 +28
Sep09 081003 99.17 99.22 99.10 99.10 +0.03 229 2,733 +171
Dec09 081003 99.03 99.03 99.03 99.03 +0.03 0 684 +0
Mar10 081003 98.92 98.92 98.92 98.92 +0.03 0 530 +0
Jun10 081003 98.87 98.87 98.87 98.87 +0.03 0 500 +0
Sep10 081003 98.82 98.82 98.82 98.82 +0.03 0 252 +0
Total Volume and Open Interest 1,709 47,399 +76
Japanese Gov't Bonds(SGX)
Dec08 081003 137.50 138.13 137.39 138.04 +0.96 1,920 12,315 -769
Mar09 081003 138.04 138.04 138.04 138.04 +0.96      
Jun09 081003 138.04 138.04 138.04 138.04 +0.96      
Total Volume and Open Interest 1,920 12,315 -769
Euro-Bund(EUREX)
Dec08 081003 115.73 116.71 115.37 115.65 -0.07 935,221 1,050,322 -15,705
Mar09 081003 116.10 117.11 116.08 116.08 -0.06 136 2,397 +62
Jun09 081003 116.57 116.57 116.57 116.57 -0.07      
Total Volume and Open Interest 935,357 1,052,719 -15,643
Euro-Bobl(EUREX)
Dec08 081003 110.43 110.92 110.24 110.44 +0.03 639,294 1,054,257 -5,978
Mar09 081003 110.52 110.52 110.52 110.52 +0.06 202 1,153 +200
Jun09 081003 110.95 110.95 110.95 110.95 +0.03      
Total Volume and Open Interest 639,496 1,055,410 -5,778
3-Mth Euribor(EUREX)
Dec08 081003 95.220 95.295 95.215 95.235 +0.055 574 19,011 -105
Mar09 081003 95.850 95.975 95.850 95.925 +0.110 85 5,100 +47
Jun09 081003 96.260 96.270 96.205 96.205 +0.085 74 1,891 +43
Total Volume and Open Interest 1,271 33,113 +353
Long Gilt(LIFFE)
Dec08 081003 112~24 113~28 112~10 112~16 -0~08 76,459 308,763 -2,650
Mar09 081003 115~04 115~04 115~04 115~04 -0~08      
Total Volume and Open Interest 76,459 308,763 -2,650
3-Mth Short Sterling(LIFFE)
Dec08 081003 94.53 94.56 94.37 94.44 -0.07 62,346 434,736 -4,693
Mar09 081003 95.35 95.45 95.28 95.29 -0.03 45,237 417,504 -8,203
Jun09 081003 95.59 95.65 95.47 95.48 -0.05 26,302 298,159 +168
Sep09 081003 95.64 95.70 95.54 95.55 -0.04 40,388 223,154 -4,151
Dec09 081003 95.49 95.57 95.43 95.43 -0.03 30,924 245,108 +8,088
Mar10 081003 95.47 95.56 95.38 95.40 -0.04 16,229 151,828 -880
Total Volume and Open Interest 231,515 1,954,117 -9,254
3-Mth Euribor(LIFFE)
Dec08 081003 95.200 95.310 95.200 95.230 +0.055 254,566 804,537 +18,001
Mar09 081003 95.825 96.000 95.820 95.915 +0.095 154,515 519,823 +10,813
Jun09 081003 96.130 96.295 96.120 96.205 +0.090 169,366 416,426 +15,979
Total Volume and Open Interest 1,085,709 3,290,007 +89,301
3-Mth Aus T-Bills(SFE)
Dec08 081003 93.65 93.75 93.64 93.74 +0.09 18,185 682,424 +4,908
Mar09 081003 93.93 94.07 93.92 94.07 +0.13 9,077 296,144 +1,724
Jun09 081003 94.00 94.16 94.00 94.16 +0.14 7,934 186,730 +1,218
Sep09 081003 94.01 94.18 94.00 94.15 +0.14 3,428 113,147 -591
Dec09 081003 94.00 94.12 94.00 94.10 +0.12 1,956 71,187 +593
Mar10 081003 93.93 94.08 93.93 94.06 +0.12 994 29,900 -6
Jun10 081003 93.91 94.05 93.91 94.03 +0.13 554 20,514 +184
Sep10 081003 93.91 94.01 93.91 93.99 +0.12 1,415 10,857 +1,099
Dec10 081003 93.98 93.98 93.93 93.94 +0.12 115 2,081 +1
Mar11 081003 93.94 93.94 93.88 93.90 +0.11 107 733 +0
Total Volume and Open Interest 43,871 1,414,634 +9,234
10-Year Aus T-Bonds(SFE)
Dec08 081003 94.65 94.76 94.61 94.71 +0.06 28,766 432,364 +5,006
Mar09 081003 94.71 94.71 94.71 94.71 +0.06      
Total Volume and Open Interest 28,766 432,364 +5,006
3-Year Aus T-Bonds(SFE)
Dec08 081003 94.97 95.09 94.95 95.07 +0.10 55,433 589,978 -3,078
Mar09 081003 95.07 95.07 95.07 95.07 +0.10      
Total Volume and Open Interest 55,433 589,978 -3,078
Gold(CMX)
Oct08 081003 832.5 844.3 823.0 828.9 -10.1 462 497 -122
Dec08 081003 841.0 852.7 822.5 833.2 -11.1 154,807 213,600 -6,262
Feb09 081003 840.0 854.6 829.4 837.4 -11.5 3,993 17,863 +1,018
Apr09 081003 848.2 857.2 834.3 840.9 -11.9 1,420 18,185 +192
Jun09 081003 850.0 854.5 844.3 844.3 -12.2 1,045 18,966 -15
Aug09 081003 855.7 855.7 847.6 847.6 -12.5 145 15,417 +20
Oct09 081003 850.7 850.7 850.7 850.7 -12.7 0 4,916 +0
Dec09 081003 866.9 872.0 854.0 854.0 -12.9 158 13,042 -11
Feb10 081003 857.3 857.3 857.3 857.3 -13.3 0 485 +0
Apr10 081003 860.6 860.6 860.6 860.6 -13.7 0 35 +0
Jun10 081003 864.0 864.0 864.0 864.0 -14.1 0 5,819 +0
Aug10 081003 868.3 868.3 868.3 868.3 -14.6      
Total Volume and Open Interest 162,273 332,541 -5,013
Silver(CMX)
Dec08 081003 1091.0 1179.0 1084.0 1132.5 +20.5 34,395 62,171 +287
Mar09 081003 1093.5 1175.0 1093.0 1141.2 +19.9 2,328 12,855 -117
May09 081003 1127.0 1151.0 1127.0 1145.9 +19.9 57 5,274 -28
Jul09 081003 1116.0 1165.0 1116.0 1150.6 +19.9 170 6,230 +2
Sep09 081003 1155.0 1155.0 1155.0 1155.0 +19.7 32 2,574 -4
Dec09 081003 1142.0 1172.0 1129.0 1162.0 +19.7 126 5,042 +8
Mar10 081003 1169.8 1169.8 1169.8 1169.8 +19.7 0 396 +0
Total Volume and Open Interest 37,257 102,795 +124
Platinum(NYMEX)
Oct08 081003 960.5 968.6 951.8 957.0 -22.6 15 611 -13
Jan09 081003 992.9 992.9 956.2 965.8 -20.8 2,587 14,143 -11
Apr09 081003 971.1 988.7 969.2 971.3 -25.4 62 207 +49
Total Volume and Open Interest 2,664 14,961 +25
Palladium(NYMEX)
Dec08 081003 198.00 207.50 194.00 201.85 -1.35 755 14,790 +33
Mar09 081003 207.00 207.00 201.00 203.65 -1.50 6 240 +1
Jun09 081003 203.65 203.65 203.65 203.65 -1.50      
Total Volume and Open Interest 761 15,030 +34
Copper(CMX)
Dec08 081003 263.00 271.80 257.10 269.00 +6.25 11,467 48,490 -253
Mar09 081003 265.90 272.20 260.25 269.55 +6.25 2,025 15,210 -160
May09 081003 266.65 269.75 262.50 269.75 +5.95 182 1,833 -391
Jul09 081003 264.50 270.45 262.00 270.05 +5.60 261 1,257 +107
Sep09 081003 262.00 270.90 262.00 270.15 +5.35 287 1,033 +221
Total Volume and Open Interest 16,115 79,360 -490
DJIA Index(CBOT)
Dec08 081003 10570 10825 10340 10364 -193 2,633 25,142 +142
Mar09 081003 10670 10670 10350 10361 -193 7 112 +2
Jun09 081003 10364 10557 10364 10364 -193      
Sep09 081003 10374 10567 10374 10374 -193      
Total Volume and Open Interest 2,640 25,254 +144
E-mini DJIA Index(CBOT)
Dec08 081003 10559 10827 10331 10364 -193 216,407 94,977 +5,335
Mar09 081003 10600 10775 10329 10361 -193 153 323 +45
Jun09 081003 10364 10364 10364 10364 -193 1 509 +0
Sep09 081003 10565 10565 10374 10374 -193 1 1 +0
Total Volume and Open Interest 216,562 95,810 +5,380
S & P 500(CME)
Dec08 081003 1124.70 1160.50 1102.50 1108.30 -16.10 51,322 577,499 +4,029
Mar09 081003 1150.00 1160.80 1104.80 1109.30 -16.50 600 4,696 +434
Jun09 081003 1109.80 1162.40 1106.40 1109.80 -17.60 0 3,027 +0
Sep09 081003 1109.80 1163.30 1107.30 1109.80 -18.50 0 754 +0
Total Volume and Open Interest 51,922 585,976 +4,463
S & P 500 E-Mini(Globex)
Dec08 081003 1124.75 1161.00 1102.50 1108.25 -16.25 2,741,088 2,524,814 +55,263
Mar09 081003 1127.75 1161.75 1103.75 1109.25 -16.50 17,028 44,281 +14,085
Total Volume and Open Interest 2,758,136 2,574,067 +69,350
NASDAQ 100(CME)
Dec08 081003 1510.50 1562.00 1473.00 1477.50 -33.00 4,191 22,080 +258
Mar09 081003 1484.80 1489.00 1484.80 1484.80 -34.20 0 44 +0
Jun09 081003 1496.30 1500.50 1496.30 1496.30 -34.20 0 5 +0
Total Volume and Open Interest 4,191 22,129 +258
NASDAQ 100 E-Mini(Globex)
Dec08 081003 1510.00 1561.80 1474.80 1477.50 -33.00 375,716 320,529 +7,666
Mar09 081003 1530.00 1565.50 1484.50 1484.80 -34.20 318 402 +42
Total Volume and Open Interest 376,034 320,931 +7,708
S & P Midcap 400(CME)
Dec08 081003 686.00 696.50 659.50 660.50 -19.80 142 4,676 -66
Mar09 081003 667.80 669.60 667.80 667.80 -19.80      
Jun09 081003 672.80 674.60 672.80 672.80 -19.80      
Total Volume and Open Interest 142 4,676 -66
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 081003 11105 11300 10920 10920 -140 16,072 61,767 +402
Mar09 081003 10930 10970 10930 10930 -140 0 1 +0
Total Volume and Open Interest 16,072 61,768 +402
Nikkei 225(SGX)
Dec08 081003 10985 11165 10955 10975 -230 91,805 211,631 -2,001
Mar09 081003 11090 11170 10960 10960 -220 112 412 +78
Jun09 081003 10880 10880 10880 10880 -220 0 168 +0
Total Volume and Open Interest 91,952 214,569 -1,888
CAC 40(EURONEXT)
Oct08 081003 3999.5 4120.0 3920.0 4086.5 +116.5 141,713 567,774 +47,155
Nov08 081003 3981.0 4102.5 3953.0 4087.5 +116.0 56 537 -263
Dec08 081003 3976.0 4111.0 3955.0 4094.0 +116.5 969 33,314 -27
Total Volume and Open Interest 142,759 603,035 +46,876
Hang Seng Index(HKFE)
Oct08 081003 17800 17979 17637 17705 -545 9,461 86,934 -7,536
Nov08 081003 17807 17943 17630 17647 -543 79 425 +422
Dec08 081003 17872 17890 17683 17707 -545 227 3,879 +1,538
Total Volume and Open Interest 97,689 94,081 -3,054
DAX(EUREX)
Dec08 081003 5745.0 5899.0 5662.5 5847.0 +132.0 194,561 172,957 -831
Mar09 081003 5796.5 5951.0 5735.5 5904.0 +132.0 802 9,435 +13
Jun09 081003 5823.5 5990.0 5823.5 5964.0 +133.0 306 1,363 +215
Total Volume and Open Interest 195,669 183,755 -603
FT-SE 100(EURONEXT)
Dec08 081003 4925.50 5057.00 4831.50 5005.00 +99.50 144,785 550,801 +8,237
Mar09 081003 4895.50 5025.50 4876.50 5003.00 +101.00 40 7,540 -18
Jun09 081003 5007.00 5007.00 5007.00 5007.00 +101.50 0 25 +0
Total Volume and Open Interest 144,825 558,366 +8,219
SPI 200(SFE)
Dec08 081003 4777.0 4818.0 4628.0 4755.0 -20.0 29,781 277,716 -74,390
Mar09 081003 4708.0 4747.0 4686.0 4747.0 -22.0 172 1,347 +2
Jun09 081003 4777.0 4777.0 4777.0 4777.0 -22.0 232 2,150 +138
Total Volume and Open Interest 30,188 281,298 -74,247
GSCI(CME)
Oct08 081003 586.25 592.50 572.00 583.00 -3.00 597 15,120 -297
Nov08 081003 592.00 593.00 574.00 583.60 -3.65 310 333 +300
Dec08 081003 587.00 596.00 580.00 587.00 -4.00      
Total Volume and Open Interest 907 15,453 +3
Reuters CCI(ICE)
Nov08 081003 434.55 434.55 432.50 432.50 -2.75 9 889 -1
Jan09 081003 441.50 441.50 441.50 441.50 -2.75 0 403 +0
Feb09 081003 440.75 440.75 440.75 440.75 -2.75 0 6 +0
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

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