Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 06, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081006 971.00 983.00 922.00 922.00 -70.00 96,340 178,909 -6,456
Jan09 081006 988.00 996.50 938.50 938.50 -70.00 28,047 73,311 +1,797
Mar09 081006 1009.25 1009.25 951.50 951.50 -70.00 8,929 25,823 +2,155
May09 081006 1032.50 1032.50 962.50 962.50 -70.00 3,295 14,689 -414
Jul09 081006 1027.00 1028.00 971.00 971.00 -70.00 7,898 19,765 +1,150
Aug09 081006 1000.00 1000.00 972.50 972.50 -70.00 86 1,108 +28
Sep09 081006 977.00 1039.00 969.00 969.00 -70.00 239 478 +47
Nov09 081006 1020.00 1020.00 959.50 959.50 -70.00 8,509 36,090 +2,830
Jan10 081006 1018.00 1018.00 967.50 967.50 -70.00 0 24 +0
Mar10 081006 970.00 1040.00 970.00 970.00 -70.00 0 5 +0
May10 081006 972.00 1042.00 972.00 972.00 -70.00      
Jul10 081006 975.00 1045.00 975.00 975.00 -70.00 0 11 +0
Total Volume and Open Interest 153,388 356,210 +1,136
Soybean Meal(CBOT)
Oct08 081006 264.60 264.60 245.00 245.10 -19.80 6,336 4,085 -1,184
Dec08 081006 263.50 268.60 249.80 249.90 -19.90 28,897 80,509 +71
Jan09 081006 272.70 272.70 252.60 252.60 -20.00 2,533 13,435 +319
Mar09 081006 277.50 277.50 257.00 257.00 -20.00 2,491 15,324 -224
May09 081006 279.50 279.50 260.00 260.00 -20.00 1,701 10,137 +60
Jul09 081006 285.00 285.00 263.00 263.00 -20.00 2,513 12,661 +459
Aug09 081006 285.00 285.00 263.00 263.00 -20.00 565 3,314 +88
Sep09 081006 282.50 282.50 262.50 262.50 -20.00 298 2,541 +78
Oct09 081006 279.50 279.50 260.00 260.00 -19.50 58 1,276 +12
Dec09 081006 277.40 277.40 260.30 261.00 -19.00 639 6,833 +246
Total Volume and Open Interest 46,034 150,216 -73
Soybean Oil(CBOT)
Oct08 081006 41.94 41.94 39.00 39.30 -2.70 6,380 4,513 -954
Dec08 081006 42.23 42.23 40.00 40.00 -2.50 38,862 133,298 -1,000
Jan09 081006 43.00 43.00 40.49 40.49 -2.50 8,589 24,959 -204
Mar09 081006 43.30 43.30 41.03 41.03 -2.50 4,120 22,357 +206
May09 081006 42.00 42.00 41.45 41.45 -2.50 1,399 14,306 -61
Jul09 081006 43.20 43.46 41.75 41.75 -2.50 2,111 20,187 +85
Aug09 081006 42.05 42.15 41.93 41.93 -2.50 443 2,819 +75
Sep09 081006 44.42 44.42 42.05 42.05 -2.50 211 2,625 +96
Oct09 081006 43.00 44.25 42.08 42.08 -2.50 373 2,488 +28
Dec09 081006 43.09 43.85 42.20 42.20 -2.50 1,353 16,477 +378
Total Volume and Open Interest 63,841 248,123 -1,351
Canola(WCE)
Nov08 081006 424.9 424.9 394.7 395.7 -34.3 4,874 31,256 -889
Jan09 081006 434.2 434.2 403.8 405.0 -34.7 2,486 46,190 +501
Mar09 081006 444.3 444.3 414.1 414.6 -35.0 234 4,035 +103
May09 081006 454.6 454.6 423.9 423.9 -35.2 37 3,061 +3
Jul09 081006 464.6 464.6 432.6 432.6 -35.3 44 3,232 +36
Total Volume and Open Interest 7,715 92,833 -246
Corn(CBOT)
Dec08 081006 444.00 448.00 424.00 424.00 -30.00 119,134 492,926 -7,837
Mar09 081006 464.50 466.50 442.50 442.50 -30.00 20,241 201,095 +109
May09 081006 480.00 480.00 454.75 454.75 -30.00 7,826 48,528 -236
Jul09 081006 491.00 491.00 466.00 466.00 -30.00 13,548 101,989 +2,767
Sep09 081006 502.00 502.00 474.00 474.00 -30.00 1,429 20,076 -92
Dec09 081006 507.50 507.50 481.00 481.00 -30.00 21,741 112,883 -1,873
Mar10 081006 520.00 520.00 495.50 495.50 -30.00 252 7,261 +16
May10 081006 511.00 511.00 501.00 501.00 -30.00 9 305 -8
Jul10 081006 516.25 516.25 506.00 506.00 -30.00 68 1,974 -11
Total Volume and Open Interest 188,975 1,014,934 -7,933
Wheat(CBOT)
Dec08 081006 631.75 633.25 588.00 595.25 -45.00 28,238 163,623 +12
Mar09 081006 651.75 653.25 609.50 616.00 -45.75 5,095 51,420 -598
May09 081006 673.00 676.25 624.50 629.75 -46.50 840 5,564 -157
Jul09 081006 687.50 687.50 636.50 642.00 -46.75 1,731 38,350 -109
Sep09 081006 685.00 705.75 653.50 658.50 -47.25 298 2,269 +122
Dec09 081006 703.25 704.25 672.50 678.00 -48.75 342 14,503 -77
Total Volume and Open Interest 36,622 281,938 -815
Wheat(KCBT)
Dec08 081006 666.00 671.00 622.00 628.25 -42.25 7,030 52,030 +2
Mar09 081006 690.00 690.00 647.00 648.25 -41.75 2,321 15,493 -487
May09 081006 697.00 697.00 660.00 660.75 -42.25 564 4,392 +62
Jul09 081006 711.50 711.50 668.25 668.25 -43.25 593 13,541 -287
Sep09 081006 723.50 723.50 680.75 680.75 -42.75 69 2,266 +26
Dec09 081006 718.00 718.75 700.00 700.00 -40.50 57 1,947 +7
Total Volume and Open Interest 10,647 91,225 -682
Wheat(MGE)
Dec08 081006 700.75 700.75 657.75 664.75 -38.00 2,529 16,466 -196
Mar09 081006 715.50 715.50 673.25 679.00 -39.75 968 10,405 -186
May09 081006 723.00 723.00 683.75 688.00 -41.75 422 3,929 -69
Jul09 081006 730.00 730.00 694.00 697.25 -37.75 244 1,146 -61
Sep09 081006 722.00 722.00 698.75 702.75 -39.25 160 2,430 -66
Total Volume and Open Interest 4,386 36,144 -594
Oats(CBOT)
Dec08 081006 313.50 313.50 294.00 294.00 -20.00 655 9,147 -17
Mar09 081006 330.00 330.00 311.50 311.50 -20.00 49 2,706 +20
May09 081006 337.00 343.00 323.00 323.00 -20.00 89 1,612 +61
Jul09 081006 350.00 354.50 334.50 334.50 -20.00 0 395 +0
Total Volume and Open Interest 978 15,361 +164
Rough Rice(CBOT)
Nov08 081006 18.40 18.90 17.59 17.64 -0.70 378 4,687 -34
Jan09 081006 18.69 19.17 17.93 17.98 -0.71 172 2,977 +75
Mar09 081006 19.03 19.32 18.28 18.29 -0.71 152 557 -11
May09 081006 19.35 19.35 18.62 18.62 -0.71 4 341 +0
Total Volume and Open Interest 710 8,730 +29
Live Cattle(CME)
Oct08 081006 94.200 94.200 92.600 92.600 -3.000 14,685 24,463 -4,199
Dec08 081006 95.980 95.980 94.785 94.785 -3.000 16,864 122,053 -517
Feb09 081006 96.050 96.050 94.700 94.700 -3.000 5,453 54,064 -856
Apr09 081006 97.285 97.285 95.385 95.385 -3.000 4,261 24,986 +922
Jun09 081006 95.930 96.000 93.200 93.200 -3.000 1,502 11,852 +382
Aug09 081006 94.080 94.535 94.050 94.050 -3.000 206 2,549 +78
Total Volume and Open Interest 43,021 241,821 -4,173
Feeder Cattle(CME)
Oct08 081006 99.150 99.300 97.680 97.680 -3.000 1,629 4,738 -522
Nov08 081006 99.400 99.400 97.800 97.800 -3.000 1,650 12,559 +172
Jan09 081006 99.100 100.500 97.400 97.400 -3.000 1,472 6,629 +673
Mar09 081006 99.350 99.700 98.550 98.550 -3.000 84 945 +50
Apr09 081006 102.100 102.100 99.100 99.100 -3.000 17 517 +3
May09 081006 100.100 101.100 100.100 100.100 -3.000 50 545 +25
Aug09 081006 102.500 102.650 102.500 102.500 -3.000 25 71 +0
Total Volume and Open Interest 4,927 26,004 +401
Lean Hogs(CME)
Oct08 081006 65.250 66.550 65.000 66.475 +0.050 3,574 12,683 -652
Dec08 081006 59.500 60.200 58.700 59.825 -1.050 9,031 91,493 -566
Feb09 081006 67.330 67.330 65.750 66.200 -1.775 3,265 33,890 -694
Apr09 081006 73.000 73.250 71.535 71.900 -2.635 2,457 25,275 +97
May09 081006 79.700 80.580 78.700 78.975 -2.725 8 1,043 +5
Jun09 081006 83.850 83.850 81.850 82.250 -2.600 888 17,317 +252
Jul09 081006 82.300 82.300 80.430 80.785 -2.645 64 1,556 +16
Aug09 081006 79.650 79.650 77.750 77.900 -2.850 41 1,427 +21
Total Volume and Open Interest 19,329 185,199 -1,520
Class III Milk(CME)
Oct08 081006 16.60 16.70 16.60 16.65 -0.05 105 4,347 -36
Nov08 081006 15.45 15.50 15.35 15.35 -0.27 235 4,748 +82
Dec08 081006 15.42 15.42 15.28 15.32 -0.18 201 4,839 +67
Jan09 081006 15.32 15.40 15.20 15.21 -0.19 262 2,853 -24
Feb09 081006 15.51 15.52 15.40 15.41 -0.11 140 2,369 +50
Total Volume and Open Interest 1,333 34,362 +291
Cocoa(ICE)
Dec08 081006 2429 2432 2378 2400 -69 6,015 61,141 +2,350
Mar09 081006 2470 2470 2403 2419 -69 1,772 30,560 -598
May09 081006 2451 2459 2420 2440 -63 966 11,449 +494
Jul09 081006 2470 2470 2445 2458 -60 45 5,483 +2
Sep09 081006 2465 2469 2450 2465 -65 53 3,068 -17
Dec09 081006 2462 2477 2445 2463 -69 37 6,830 -279
Mar10 081006 2458 2473 2457 2459 -70 29 2,074 +0
Total Volume and Open Interest 8,920 122,422 +1,949
Coffee "C"(ICE)
Dec08 081006 120.90 122.05 112.95 114.50 -7.55 15,830 85,723 -203
Mar09 081006 126.75 126.75 117.80 119.30 -7.45 5,633 32,956 +551
May09 081006 130.00 130.00 120.95 122.40 -7.40 2,033 10,665 +742
Jul09 081006 132.55 132.55 123.90 125.20 -7.25 225 2,809 +61
Sep09 081006 135.30 135.30 126.65 127.75 -7.35 98 1,919 +23
Dec09 081006 137.00 137.00 130.05 131.10 -7.00 150 2,460 +47
Total Volume and Open Interest 24,129 137,904 +1,267
Orange Juice(ICE)
Nov08 081006 82.20 82.95 80.60 81.65 -0.45 1,380 15,818 -444
Jan09 081006 85.55 85.95 84.35 85.35 -0.55 622 9,113 +261
Mar09 081006 88.70 89.15 88.20 89.10 -0.55 123 5,071 +19
May09 081006 92.75 93.00 92.05 93.00 -0.35 14 1,391 +8
Jul09 081006 96.50 96.50 95.80 96.35 -0.65 0 311 +0
Sep09 081006 101.25 101.25 99.85 99.85 -0.65 0 28 +0
Total Volume and Open Interest 2,141 31,840 -156
Sugar #11(ICE)
Mar09 081006 12.50 12.57 11.72 11.79 -0.82 60,957 332,714 -3,613
May09 081006 12.81 12.81 11.95 12.01 -0.84 16,436 97,236 +1,237
Jul09 081006 12.80 12.80 11.97 12.01 -0.81 12,023 102,691 +1,362
Oct09 081006 13.10 13.19 12.40 12.46 -0.76 5,664 65,531 +1,052
Mar10 081006 13.64 13.64 12.92 12.96 -0.73 2,446 45,114 +687
Total Volume and Open Interest 98,801 689,072 +993
London Cocoa(LCE)
Dec08 081006 1415 1430 1391 1421 -15 4,718 83,416 -624
Mar09 081006 1450 1463 1424 1455 -13 2,975 61,992 +732
May09 081006 1451 1463 1433 1458 -11 974 24,699 +190
Jul09 081006 1454 1466 1442 1466 -12 44 7,605 +28
Sep09 081006 1464 1479 1458 1470 -10 50 5,983 +50
Dec09 081006 1468 1475 1455 1475 -10 41 2,438 -1
Mar10 081006 1489 1489 1489 1489 unch 0 257 +0
Total Volume and Open Interest 14,351 193,864 +0
London Sugar(LCE)
Dec08 081006 357.30 357.30 341.50 346.00 -19.80 5,222 19,620 -641
Mar09 081006 369.30 369.30 351.00 354.60 -22.40 2,383 24,801 -40
May09 081006 370.50 370.50 355.40 359.20 -20.30 1,601 6,941 +348
Aug09 081006 375.70 375.70 360.00 362.10 -20.20 1,009 5,813 +175
Oct09 081006 370.00 370.00 366.00 367.70 -20.30 249 3,110 +41
Total Volume and Open Interest 10,484 61,255 -121
Cotton(ICE)
Oct08 081006 54.00 54.00 52.41 52.41 -3.20 0 11 -416
Dec08 081006 57.34 57.34 54.41 54.41 -3.00 7,601 122,967 -67
Mar09 081006 61.76 61.76 58.94 58.94 -3.00 985 38,124 -44
May09 081006 63.66 63.66 60.80 60.80 -3.00 417 7,382 +140
Jul09 081006 65.51 65.51 62.66 62.66 -3.00 799 11,253 -5
Oct09 081006 68.10 68.10 65.40 65.40 -3.00 1 115 +0
Total Volume and Open Interest 10,075 191,757 -213
Lumber(CME)
Nov08 081006 193.0 193.5 186.5 186.5 -10.0 885 5,467 -368
Jan09 081006 203.0 206.0 199.7 199.7 -10.0 695 4,484 -48
Mar09 081006 223.0 223.0 217.3 217.3 -10.0 105 721 -67
May09 081006 237.0 237.0 233.0 233.0 -10.0 23 156 +16
Total Volume and Open Interest 1,738 10,899 -466
Crude Oil(NYM)
Nov08 081006 92.50 92.68 87.56 87.81 -6.07 238,984 253,731 +1,460
Dec08 081006 91.72 91.72 86.49 86.71 -6.30 108,538 204,554 -1,856
Jan09 081006 90.51 91.45 86.35 86.52 -6.29 29,385 57,780 -1,112
Feb09 081006 91.02 91.26 86.51 86.64 -6.24 10,814 28,105 +2,025
Mar09 081006 91.28 91.35 86.86 86.86 -6.19 6,359 28,577 -67
Apr09 081006 91.42 91.65 87.14 87.14 -6.14 3,273 21,090 -186
May09 081006 91.49 92.08 87.45 87.45 -6.09 2,385 16,327 +122
Jun09 081006 90.47 91.24 87.70 87.78 -6.04 7,153 60,397 -68
Jul09 081006 91.79 91.79 88.08 88.08 -5.99 1,257 17,405 +254
Aug09 081006 88.37 88.37 88.37 88.37 -5.95 256 9,979 -58
Sep09 081006 90.50 90.50 88.67 88.67 -5.90 392 14,757 +219
Oct09 081006 88.97 88.97 88.97 88.97 -5.85 591 8,649 +30
Nov09 081006 89.28 89.28 89.28 89.28 -5.80 611 5,851 +137
Dec09 081006 93.20 93.65 89.55 89.58 -5.75 15,513 98,464 -2,268
Jan10 081006 89.84 89.84 89.84 89.84 -5.71 0 12,232 +0
Feb10 081006 90.10 90.10 90.10 90.10 -5.67 12 4,791 -11
Total Volume and Open Interest 435,578 1,091,309 -107
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081006 92.550 92.550 87.550 87.800 -6.075 15,659 6,695 +247
Dec08 081006 91.125 91.450 86.450 86.700 -6.300 986 3,314 +137
Jan09 081006 90.000 90.350 86.525 86.525 -6.275 36 450 +4
Feb09 081006 91.200 91.200 86.400 86.650 -6.225 8 30 +2
Mar09 081006 89.250 89.250 86.850 86.850 -6.200 0 8 +0
Apr09 081006 87.150 87.150 87.150 87.150 -6.125      
May09 081006 87.450 87.450 87.450 87.450 -6.100      
Jun09 081006 87.775 87.775 87.775 87.775 -6.050 0 1 +0
Jul09 081006 88.075 88.075 88.075 88.075 -6.000      
Total Volume and Open Interest 16,689 10,585 +390
Heating Oil(NYM)
Nov08 081006 265.89 265.89 246.80 247.40 -18.80 36,137 55,696 -176
Dec08 081006 264.50 265.13 249.75 250.25 -18.65 13,881 27,957 +802
Jan09 081006 267.50 267.50 253.31 253.45 -18.25 9,495 25,272 +1,664
Feb09 081006 267.50 267.50 255.75 255.75 -17.75 3,782 10,815 +894
Mar09 081006 267.50 267.50 256.65 256.65 -17.20 1,593 10,983 +124
Apr09 081006 269.10 269.10 256.15 256.15 -16.60 1,263 5,529 +5
May09 081006 262.95 265.57 255.65 255.65 -16.15 921 5,036 +26
Jun09 081006 265.00 265.10 255.75 255.75 -15.75 2,709 21,546 +32
Jul09 081006 266.00 266.00 256.95 256.95 -15.45 650 3,247 -123
Aug09 081006 265.10 266.75 258.65 258.65 -15.25 90 2,213 +13
Sep09 081006 266.00 269.00 260.85 260.85 -15.10 362 2,853 +66
Oct09 081006 270.74 271.50 262.95 262.95 -14.95 66 941 +37
Total Volume and Open Interest 72,250 206,253 +3,653
Gasoline(NYMEX)
Nov08 081006 222.70 222.70 205.30 205.91 -16.92 24,951 70,064 -98
Dec08 081006 218.64 218.66 205.61 206.06 -15.77 11,668 29,073 -783
Jan09 081006 220.01 220.09 207.06 208.01 -15.42 5,844 17,997 +58
Feb09 081006 218.00 220.14 210.51 210.51 -15.22 1,950 7,581 +382
Mar09 081006 220.00 220.14 213.36 213.36 -15.17 992 5,395 +14
Apr09 081006 236.00 236.00 229.51 229.51 -15.17 627 10,268 +97
May09 081006 238.00 239.00 230.81 230.81 -15.17 354 4,484 -208
Jun09 081006 241.94 242.18 230.06 231.16 -15.12 384 5,561 +186
Jul09 081006 230.91 230.91 230.91 230.91 -15.07 57 1,344 -2
Aug09 081006 230.06 230.06 230.06 230.06 -14.97 67 1,362 -9
Total Volume and Open Interest 47,020 166,753 -331
e-miNY RBOB Gasoline(NYM)
Nov08 081006 205.91 205.91 205.91 205.91 -16.92      
Dec08 081006 206.06 206.06 206.06 206.06 -15.77      
Jan09 081006 208.01 208.01 208.01 208.01 -15.42      
Feb09 081006 210.51 210.51 210.51 210.51 -15.22      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081006 7.348 7.348 6.823 6.835 -0.523 39,573 125,161 +203
Dec08 081006 7.616 7.638 7.142 7.153 -0.495 12,188 66,357 +246
Jan09 081006 7.820 7.880 7.392 7.406 -0.468 7,046 88,707 -416
Feb09 081006 7.860 7.860 7.458 7.471 -0.453 3,878 35,963 +1,078
Mar09 081006 7.780 7.780 7.378 7.386 -0.443 3,857 75,071 +81
Apr09 081006 7.630 7.630 7.290 7.296 -0.398 2,630 68,553 +100
May09 081006 7.683 7.683 7.361 7.361 -0.383 717 47,305 -30
Jun09 081006 7.800 7.800 7.483 7.483 -0.376 754 19,769 -68
Jul09 081006 7.940 7.940 7.616 7.616 -0.373 817 19,796 +7
Aug09 081006 7.986 7.986 7.708 7.708 -0.371 1,181 18,681 -34
Sep09 081006 8.000 8.000 7.741 7.741 -0.368 251 16,860 +48
Oct09 081006 8.065 8.065 7.821 7.821 -0.368 1,006 31,185 +228
Nov09 081006 8.330 8.330 8.136 8.136 -0.338 326 16,684 -187
Dec09 081006 8.700 8.714 8.511 8.511 -0.328 669 26,085 +9
Jan10 081006 8.930 8.939 8.741 8.741 -0.323 1,000 16,987 -70
Feb10 081006 8.944 8.990 8.736 8.736 -0.318 66 8,278 +39
Total Volume and Open Interest 78,777 879,174 -127
Brent Crude Oil(ICE)
Nov08 081006 88.30 88.65 83.36 83.68 -6.57 96,086 61,295 -331
Dec08 081006 89.77 89.95 84.76 85.07 -6.52 77,790 129,050 -1,328
Jan09 081006 91.00 91.00 86.11 86.38 -6.35 26,444 59,202 +2,526
Feb09 081006 90.50 91.53 87.42 87.48 -6.15 9,755 30,878 +447
Mar09 081006 91.22 91.96 88.34 88.38 -5.98 5,631 21,194 -398
Apr09 081006 91.90 92.22 89.11 89.11 -5.87 4,016 17,524 -1,410
May09 081006 92.43 92.89 89.70 89.70 -5.75 2,675 14,042 -379
Jun09 081006 92.92 93.99 90.25 90.25 -5.61 3,352 31,885 +730
Jul09 081006 92.24 92.35 90.60 90.81 -5.48 609 10,752 +186
Aug09 081006 91.36 91.36 91.36 91.36 -5.36 69 6,414 +80
Sep09 081006 91.90 91.90 91.80 91.80 -5.31 2 6,622 +53
Oct09 081006 92.14 92.14 92.14 92.14 -5.31 126 4,243 -40
Nov09 081006 92.48 92.48 92.48 92.48 -5.30 146 6,859 +18
Dec09 081006 95.45 96.44 92.68 92.79 -5.28 5,939 53,066 -1,302
Total Volume and Open Interest 233,484 527,311 -738
Gas Oil(ICE)
Oct08 081006 859.00 859.00 806.50 829.50 -53.25 29,637 37,264 -2,777
Nov08 081006 852.00 852.50 800.75 823.75 -51.25 48,152 70,423 +1,627
Dec08 081006 854.00 854.00 803.50 826.50 -49.50 19,209 45,110 -1,462
Jan09 081006 839.25 845.00 812.25 833.50 -47.50 6,587 34,214 -1,836
Feb09 081006 850.25 850.25 820.00 840.75 -45.50 2,691 16,470 -22
Mar09 081006 850.00 854.75 836.50 847.00 -43.50 2,096 11,940 -180
Apr09 081006 855.25 859.75 840.50 851.75 -41.75 994 11,012 +202
May09 081006 858.75 864.50 844.00 856.50 -40.00 482 13,220 +435
Jun09 081006 862.50 869.25 847.50 861.75 -38.00 2,923 29,079 +227
Jul09 081006 861.50 870.00 861.50 870.00 -37.75 105 5,672 +29
Total Volume and Open Interest 121,895 343,251 -881
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081006 1.851 1.851 1.815 1.822 -0.166 23 430 +0
Dec08 081006 1.851 1.851 1.815 1.822 -0.167 11 344 +3
Jan09 081006 1.850 1.850 1.800 1.812 -0.163 51 260 +3
Feb09 081006 1.850 1.850 1.837 1.837 -0.155 19 176 -3
Mar09 081006 1.850 1.850 1.817 1.817 -0.175 16 186 -5
Apr09 081006 1.840 1.845 1.840 1.845 -0.150 13 197 +0
May09 081006 1.838 1.838 1.838 1.838 -0.149 3 163 +1
Total Volume and Open Interest 229 2,732 -48
WTI Crude Oil(ICE)
Nov08 081006 91.90 92.49 87.56 87.81 -6.07 71,919 79,392 +275
Dec08 081006 91.14 91.40 86.48 86.71 -6.30 46,931 102,145 -1,042
Jan09 081006 90.84 91.17 86.36 86.52 -6.29 16,170 26,156 +447
Feb09 081006 91.10 91.10 86.64 86.64 -6.24 6,117 16,902 +596
Mar09 081006 89.81 91.06 86.86 86.86 -6.19 2,447 11,823 +218
Apr09 081006 90.12 91.36 87.14 87.14 -6.14 1,558 9,796 -21
May09 081006 90.45 91.38 87.45 87.45 -6.09 795 5,938 +57
Jun09 081006 90.63 92.02 87.67 87.78 -6.04 1,988 29,236 -779
Jul09 081006 91.10 91.10 88.08 88.08 -5.99 119 3,315 +31
Aug09 081006 88.37 88.37 88.37 88.37 -5.95 5 2,080 -36
Sep09 081006 88.67 88.67 88.67 88.67 -5.90 60 5,817 -14
Oct09 081006 88.97 88.97 88.97 88.97 -5.85 3 1,377 -89
Nov09 081006 89.28 89.28 89.28 89.28 -5.80 1 5,052 +0
Dec09 081006 92.33 93.29 89.55 89.58 -5.75 4,459 76,982 -329
Jan10 081006 89.84 89.84 89.84 89.84 -5.71 0 4,872 +0
Feb10 081006 90.10 90.10 90.10 90.10 -5.67 15 2,668 +0
Total Volume and Open Interest 153,986 491,869 -1,481
US Dollar Index(ICE)
Dec08 081006 81.295 82.035 81.145 81.950 +1.370 8,183 43,961 +965
Mar09 081006 81.470 82.250 81.470 82.250 +1.500 14 2,182 +6
Jun09 081006 81.600 82.580 81.600 82.510 +1.470 0 125 +0
Total Volume and Open Interest 8,197 46,268 +971
Australian Dollar(CME)
Dec08 081006 76.75 77.03 69.50 69.90 -7.34 35,698 53,103 -116
Mar09 081006 73.54 76.68 69.34 69.34 -7.34 13 756 -10
Jun09 081006 68.75 76.01 68.75 68.75 -7.26 4 9 +0
Total Volume and Open Interest 35,715 53,899 -126
British Pound(CME)
Dec08 081006 177.02 177.02 173.03 173.75 -3.66 81,043 98,702 -5,240
Mar09 081006 174.70 176.61 172.59 172.96 -3.65 159 1,420 -3
Jun09 081006 172.24 175.89 172.09 172.24 -3.65 0 1,009 +0
Total Volume and Open Interest 81,202 101,135 -5,243
Canadian Dollar(CME)
Dec08 081006 92.67 92.77 90.25 90.56 -2.12 37,253 88,110 -516
Mar09 081006 92.10 92.53 90.31 90.65 -2.06 130 2,995 -409
Jun09 081006 91.60 92.72 90.37 90.65 -2.07 31 1,612 -2
Sep09 081006 90.71 92.63 90.50 90.51 -2.12 10 1,660 -487
Total Volume and Open Interest 37,426 94,769 -1,412
Japanese Yen(CME)
Dec08 081006 95.83 100.60 95.71 99.96 +4.33 130,055 153,971 -4,890
Mar09 081006 98.09 101.09 96.37 100.65 +4.28 13 1,110 +9
Jun09 081006 100.50 101.55 96.92 101.15 +4.23 0 3,404 +0
Total Volume and Open Interest 130,068 158,491 -4,881
Swiss Franc(CME)
Dec08 081006 88.11 88.96 87.35 87.41 -1.64 53,182 37,970 +52
Mar09 081006 87.82 89.32 87.63 87.63 -1.69 25 423 +14
Jun09 081006 87.68 89.42 87.68 87.68 -1.74 0 294 +0
Total Volume and Open Interest 53,207 38,693 +66
EuroFX(CME)
Dec08 081006 136.42 136.98 134.48 134.61 -3.68 227,476 155,721 -2,457
Mar09 081006 137.15 137.15 134.32 134.42 -3.66 1,350 21,413 +107
Jun09 081006 136.01 136.01 134.09 134.09 -3.66 73 387 +5
Total Volume and Open Interest 228,906 177,757 -2,346
Mexican Peso(CME)
Oct08 081006 841.0 889.0 841.0 841.0 -48.0      
Nov08 081006 837.0 885.0 837.0 837.0 -48.0      
Total Volume and Open Interest 20,314 53,352 -1,700
Brazilian Real(CME)
Nov08 081006 452.80 485.20 452.80 452.80 -32.40 0 2 +0
Dec08 081006 465.10 465.10 446.00 448.00 -34.40 511 1,044 +80
Jan09 081006 447.50 479.40 447.50 447.50 -31.90      
Feb09 081006 444.80 476.50 444.80 444.80 -31.70      
Total Volume and Open Interest 511 1,593 +80
30-Year T-Bonds(CBOT)
Dec08 081006 120~100 122~120 120~050 121~310 +2~100 305,867 800,994 -508
Mar09 081006 119~240 121~020 119~230 120~290 +2~100 390 1,881 +299
Jun09 081006 118~310 119~260 117~160 119~260 +2~100 0 19 +0
Total Volume and Open Interest 306,257 802,897 -209
10-Year T-Notes(CBOT)
Dec08 081006 116~140 118~015 116~120 117~310 +1~310 915,336 1,461,329 -7,538
Mar09 081006 115~160 116~230 114~240 116~230 +1~310 6 146 +0
Jun09 081006 115~230 115~230 113~240 115~230 +1~310      
Total Volume and Open Interest 915,342 1,461,475 -7,538
5-Year T-Notes(CBOT)
Dec08 081006 114~032 114~104 114~032 114~093 +1~015 626,570 0 +0
Mar09 081006 114~006 114~006 112~119 114~006 +1~015      
Jun09 081006 114~006 114~006 112~119 114~006 +1~015      
Total Volume and Open Interest 665,561 1,442,750 -10,807
2 Year T-Notes(CBOT)
Dec08 081006 107~067 107~106 107~057 107~103 +0~059 387,832 763,012 +17,119
Mar09 081006 107~103 107~103 107~044 107~103 +0~059      
Jun09 081006 107~103 107~103 107~044 107~103 +0~059      
Total Volume and Open Interest 387,832 763,012 +17,119
Eurodollars(CME)
Dec08 081006 96.915 97.250 96.915 97.235 +0.335 334,173 1,627,401 +20,467
Mar09 081006 97.545 97.895 97.545 97.860 +0.340 268,039 1,269,327 +3,419
Jun09 081006 97.575 97.900 97.550 97.850 +0.395 276,505 983,306 +16,980
Sep09 081006 97.400 97.810 97.400 97.755 +0.435 228,742 891,954 +1,893
Dec09 081006 97.100 97.470 97.085 97.435 +0.450 260,365 729,744 -4,739
Mar10 081006 96.840 97.260 96.840 97.240 +0.465 179,428 520,172 +11,898
Jun10 081006 96.570 96.950 96.570 96.935 +0.455 145,359 299,985 +3,701
Sep10 081006 96.300 96.660 96.300 96.645 +0.430 115,296 243,783 +5,859
Dec10 081006 96.025 96.355 96.025 96.335 +0.370 39,093 205,488 +4,881
Mar11 081006 95.930 96.205 95.930 96.190 +0.325 35,136 159,657 +2,152
Jun11 081006 95.855 96.070 95.845 96.055 +0.300 29,159 152,386 +3,694
Sep11 081006 95.750 95.980 95.750 95.960 +0.275 24,974 138,414 -2,873
Dec11 081006 95.695 95.880 95.695 95.870 +0.260 14,877 107,615 -716
Mar12 081006 95.705 95.870 95.705 95.865 +0.250 14,552 107,311 -1,934
Jun12 081006 95.655 95.800 95.645 95.795 +0.245 12,544 76,187 -893
Sep12 081006 95.645 95.750 95.600 95.740 +0.235 13,617 58,834 -2,157
Dec12 081006 95.525 95.640 95.505 95.635 +0.220 5,198 61,023 -548
Mar13 081006 95.520 95.605 95.470 95.605 +0.215 4,521 49,146 -113
Total Volume and Open Interest 2,116,855 8,018,129 +79,567
30 Day Federal Funds(CBOT)
Oct08 081006 98.635 98.700 98.475 98.622 +0.033 34,247 100,935 -6,321
Nov08 081006 98.575 98.675 98.535 98.645 +0.105 34,137 135,323 +2,801
Dec08 081006 98.600 98.715 98.580 98.680 +0.100 15,682 84,538 -474
Jan09 081006 98.650 98.750 98.600 98.705 +0.105 14,585 62,817 +1,503
Feb09 081006 98.670 98.730 98.565 98.715 +0.150 12,809 72,264 +91
Mar09 081006 98.640 98.730 98.545 98.700 +0.155 5,559 20,372 +634
Total Volume and Open Interest 124,370 531,426 +296
30 Day Fed Funds(e-CBOT)
Oct08 081006 98.635 98.700 98.475 98.558 -0.032 33,837 100,935 -6,321
Nov08 081006 98.575 98.675 98.535 98.600 +0.060 33,227 135,323 +2,801
Dec08 081006 98.600 98.715 98.595 98.635 +0.055 15,422 84,538 -474
Jan09 081006 98.650 98.750 98.625 98.650 +0.050 14,585 62,817 +1,503
Feb09 081006 98.670 98.730 98.620 98.675 +0.110 12,309 72,264 +91
Mar09 081006 98.640 98.730 98.625 98.645 +0.100 5,559 20,372 +634
Total Volume and Open Interest 122,290 530,581 +51
3-Mth Euro-Yen(CME)
Dec08 081006 99.240 99.240 99.200 99.240 +0.045 25 3,510 +0
Mar09 081006 99.285 99.285 99.280 99.285 +0.045 100 4,708 -10
Jun09 081006 99.230 99.230 99.230 99.230 +0.045 0 381 +0
Sep09 081006 99.145 99.145 99.145 99.145 +0.045 0 510 +0
Dec09 081006 99.080 99.080 99.080 99.080 +0.045 0 100 +0
Mar10 081006 98.970 98.970 98.970 98.970 +0.045      
Jun10 081006 98.920 98.920 98.920 98.920 +0.045      
Sep10 081006 98.875 98.875 98.875 98.875 +0.045      
Dec10 081006 98.930 98.930 98.930 98.930 +0.010      
Mar11 081006 98.930 98.930 98.930 98.930 +0.010      
Total Volume and Open Interest 125 9,209 -10
3-Mth Euro-Yen(SGX)
Dec08 081006 99.19 99.20 99.18 99.20 +0.01 687 22,403 +143
Mar09 081006 99.29 99.30 99.25 99.25 +0.01 256 10,571 +49
Jun09 081006 99.31 99.31 99.19 99.19 +0.01 260 5,908 -100
Sep09 081006 99.26 99.28 99.11 99.11 +0.01 162 2,793 +60
Dec09 081006 99.21 99.22 99.04 99.04 +0.01 0 684 +0
Mar10 081006 98.93 98.93 98.93 98.93 +0.01 0 530 +0
Jun10 081006 98.88 98.88 98.88 98.88 +0.01 0 500 +0
Sep10 081006 98.83 98.83 98.83 98.83 +0.01 0 252 +0
Total Volume and Open Interest 1,365 47,551 +152
Japanese Gov't Bonds(SGX)
Dec08 081006 138.16 138.80 138.04 138.61 +0.57 2,245 12,240 -75
Mar09 081006 138.61 138.61 138.61 138.61 +0.57      
Jun09 081006 138.61 138.61 138.61 138.61 +0.57      
Total Volume and Open Interest 2,245 12,240 -75
Euro-Bund(EUREX)
Dec08 081006 116.55 117.35 116.31 117.17 +1.52 1,110,446 1,047,253 -3,069
Mar09 081006 116.75 117.69 116.75 117.59 +1.51 53 2,399 +2
Jun09 081006 118.09 118.09 118.09 118.09 +1.52      
Total Volume and Open Interest 1,110,499 1,049,652 -3,067
Euro-Bobl(EUREX)
Dec08 081006 110.95 111.61 110.89 111.44 +1.00 631,584 1,051,960 -2,297
Mar09 081006 111.52 111.52 111.52 111.52 +1.00 20 1,153 +0
Jun09 081006 111.95 111.95 111.95 111.95 +1.00      
Total Volume and Open Interest 631,604 1,053,113 -2,297
3-Mth Euribor(EUREX)
Dec08 081006 95.330 95.475 95.330 95.475 +0.240 1,427 17,656 -1,355
Mar09 081006 96.035 96.190 96.035 96.185 +0.260 442 4,813 -287
Jun09 081006 96.295 96.430 96.295 96.430 +0.225 89 1,905 +14
Total Volume and Open Interest 2,240 31,667 -1,446
Long Gilt(LIFFE)
Dec08 081006 113~16 114~07 113~07 114~03 +1~19 119,882 318,567 +9,804
Mar09 081006 116~22 116~22 116~22 116~22 +1~19      
Total Volume and Open Interest 119,882 318,567 +9,804
3-Mth Short Sterling(LIFFE)
Dec08 081006 94.61 94.63 94.46 94.57 +0.12 83,690 432,278 -2,458
Mar09 081006 95.45 95.55 95.36 95.50 +0.22 63,373 426,115 +8,611
Jun09 081006 95.61 95.75 95.57 95.71 +0.22 59,445 294,383 -3,776
Sep09 081006 95.65 95.82 95.64 95.76 +0.21 40,144 225,096 +1,942
Dec09 081006 95.53 95.68 95.52 95.64 +0.20 43,545 252,439 +7,331
Mar10 081006 95.49 95.61 95.47 95.57 +0.17 22,269 154,866 +3,038
Total Volume and Open Interest 323,198 1,970,080 +15,963
3-Mth Euribor(LIFFE)
Dec08 081006 95.275 95.540 95.275 95.475 +0.245 195,588 810,914 +6,377
Mar09 081006 95.975 96.235 95.975 96.185 +0.270 162,803 533,098 +13,275
Jun09 081006 96.315 96.485 96.245 96.430 +0.225 152,504 401,531 -14,895
Total Volume and Open Interest 1,013,348 3,278,251 -11,756
3-Mth Aus T-Bills(SFE)
Dec08 081006 93.73 93.91 93.71 93.90 +0.16 10,652 686,649 +4,225
Mar09 081006 94.06 94.26 94.03 94.26 +0.19 4,990 297,642 +1,498
Jun09 081006 94.16 94.36 94.10 94.36 +0.20 5,394 188,893 +2,163
Sep09 081006 94.17 94.35 94.12 94.35 +0.20 2,221 113,691 +544
Dec09 081006 94.12 94.29 94.09 94.29 +0.19 1,076 71,106 -81
Mar10 081006 94.08 94.24 94.04 94.24 +0.18 432 30,029 +129
Jun10 081006 94.01 94.21 94.01 94.21 +0.18 203 20,534 +20
Sep10 081006 94.17 94.17 94.17 94.17 +0.18 1 10,857 +0
Dec10 081006 94.12 94.12 94.12 94.12 +0.18 0 2,081 +0
Mar11 081006 94.08 94.08 94.08 94.08 +0.18 0 733 +0
Total Volume and Open Interest 24,969 1,423,132 +8,498
10-Year Aus T-Bonds(SFE)
Dec08 081006 94.71 94.89 94.59 94.88 +0.17 17,140 431,159 -1,205
Mar09 081006 94.88 94.88 94.88 94.88 +0.17      
Total Volume and Open Interest 17,140 431,159 -1,205
3-Year Aus T-Bonds(SFE)
Dec08 081006 95.07 95.22 94.96 95.22 +0.15 49,361 595,949 +5,971
Mar09 081006 95.22 95.22 95.22 95.22 +0.15      
Total Volume and Open Interest 49,361 595,949 +5,971
Gold(CMX)
Oct08 081006 828.8 868.8 826.0 862.7 +33.8 228 206 -291
Dec08 081006 836.0 879.0 828.4 866.2 +33.0 136,410 208,622 -4,978
Feb09 081006 839.1 882.5 833.9 870.1 +32.7 3,258 17,970 +107
Apr09 081006 838.5 885.3 837.8 873.1 +32.2 338 18,281 +96
Jun09 081006 869.2 880.0 869.1 875.8 +31.5 203 18,980 +14
Aug09 081006 876.9 878.3 876.9 878.3 +30.7 1 15,417 +0
Oct09 081006 880.5 880.5 880.5 880.5 +29.8 50 4,916 +0
Dec09 081006 855.4 893.6 855.4 882.8 +28.8 465 13,111 +69
Feb10 081006 885.5 885.5 885.5 885.5 +28.2 0 485 +0
Apr10 081006 888.3 888.3 888.3 888.3 +27.7 0 35 +0
Jun10 081006 891.2 891.2 891.2 891.2 +27.2 175 5,919 +100
Aug10 081006 894.8 894.8 894.8 894.8 +26.5      
Total Volume and Open Interest 141,741 327,748 -4,793
Silver(CMX)
Dec08 081006 1115.5 1155.5 1092.5 1128.5 -4.0 30,179 61,696 -475
Mar09 081006 1121.0 1151.0 1100.5 1135.7 -5.5 1,585 12,484 -371
May09 081006 1137.5 1139.8 1137.5 1139.8 -6.1 542 5,158 -116
Jul09 081006 1146.5 1146.5 1137.0 1144.0 -6.6 141 6,234 +4
Sep09 081006 1148.0 1148.0 1148.0 1148.0 -7.0 63 2,621 +47
Dec09 081006 1129.0 1166.0 1128.0 1154.0 -8.0 125 4,962 -80
Mar10 081006 1160.9 1160.9 1160.9 1160.9 -8.9 0 396 +0
Total Volume and Open Interest 32,849 101,834 -961
Platinum(NYMEX)
Oct08 081006 948.7 991.1 948.7 973.2 +16.2 24 548 -63
Jan09 081006 973.9 1018.8 940.0 986.5 +20.7 1,551 13,936 -207
Apr09 081006 950.0 1008.7 950.0 989.3 +18.0 41 205 -2
Total Volume and Open Interest 1,616 14,689 -272
Palladium(NYMEX)
Dec08 081006 202.65 206.00 196.55 201.70 -0.15 1,191 14,824 +34
Mar09 081006 201.50 208.00 199.60 203.85 +0.20 44 247 +7
Jun09 081006 203.85 203.85 203.85 203.85 +0.20      
Total Volume and Open Interest 1,235 15,071 +41
Copper(CMX)
Dec08 081006 264.50 264.50 235.25 249.30 -19.70 15,144 48,678 +188
Mar09 081006 260.50 262.00 236.40 249.80 -19.75 2,189 14,740 -470
May09 081006 256.65 256.65 242.75 250.25 -19.50 498 1,898 +65
Jul09 081006 251.85 253.00 249.00 250.75 -19.30 188 1,267 +10
Sep09 081006 252.90 253.55 250.25 251.05 -19.10 166 1,050 +17
Total Volume and Open Interest 19,296 79,195 -165
DJIA Index(CBOT)
Dec08 081006 10351 10351 9550 9964 -400 3,106 26,077 +935
Mar09 081006 10204 10204 9830 9961 -400 14 108 -4
Jun09 081006 9964 10364 9964 9964 -400      
Sep09 081006 9974 10374 9974 9974 -400      
Total Volume and Open Interest 3,120 26,185 +931
E-mini DJIA Index(CBOT)
Dec08 081006 10338 10338 9547 9964 -400 279,607 95,509 +532
Mar09 081006 10351 10351 9560 9961 -400 233 318 -5
Jun09 081006 10100 10100 9790 9964 -400 0 509 +0
Sep09 081006 9974 9974 9974 9974 -400 1 0 -1
Total Volume and Open Interest 279,841 96,336 +526
S & P 500(CME)
Dec08 081006 1104.20 1104.40 1010.00 1053.30 -55.00 54,401 578,678 +1,179
Mar09 081006 1075.50 1082.30 1011.30 1053.70 -55.60 482 4,808 +112
Jun09 081006 1053.90 1068.80 1011.80 1053.90 -55.90 0 3,027 +0
Sep09 081006 1053.90 1068.80 1011.80 1053.90 -55.90 5 759 +5
Total Volume and Open Interest 54,888 587,272 +1,296
S & P 500 E-Mini(Globex)
Dec08 081006 1103.75 1104.00 1009.00 1053.25 -55.00 3,191,895 2,616,745 +91,931
Mar09 081006 1104.75 1104.75 1009.75 1053.75 -55.50 6,192 48,326 +4,045
Total Volume and Open Interest 3,198,091 2,670,043 +95,976
NASDAQ 100(CME)
Dec08 081006 1470.00 1470.50 1342.00 1406.50 -71.00 3,905 21,900 -180
Mar09 081006 1361.00 1412.50 1361.00 1412.50 -72.30 0 44 +0
Jun09 081006 1415.50 1446.30 1415.50 1415.50 -80.80 0 5 +0
Total Volume and Open Interest 3,905 21,949 -180
NASDAQ 100 E-Mini(Globex)
Dec08 081006 1478.00 1480.00 1343.80 1406.50 -71.00 501,705 328,884 +8,355
Mar09 081006 1466.80 1469.80 1350.30 1412.50 -72.30 80 393 -9
Total Volume and Open Interest 501,785 329,277 +8,346
S & P Midcap 400(CME)
Dec08 081006 645.00 645.00 597.00 630.40 -30.10 311 4,839 +163
Mar09 081006 637.70 642.80 637.70 637.70 -30.10      
Jun09 081006 642.70 647.80 642.70 642.70 -30.10      
Total Volume and Open Interest 311 4,839 +163
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 081006 10370 10370 9920 10095 -825 19,737 63,917 +2,150
Mar09 081006 10105 10230 10105 10105 -825 0 1 +0
Total Volume and Open Interest 19,737 63,918 +2,150
Nikkei 225(SGX)
Dec08 081006 10825 10825 10405 10490 -485 99,564 219,230 +7,599
Mar09 081006 10790 10800 10430 10495 -465 235 410 -2
Jun09 081006 10415 10415 10415 10415 -465 1 168 +0
Total Volume and Open Interest 99,803 222,164 +7,595
CAC 40(EURONEXT)
Oct08 081006 3894.5 3917.0 3679.5 3741.5 -345.0 136,252 562,092 -5,682
Nov08 081006 3886.5 3919.5 3729.5 3742.5 -345.0 153 537 +0
Dec08 081006 3869.5 3925.0 3699.0 3746.0 -348.0 289 33,122 -192
Total Volume and Open Interest 136,737 597,183 -5,852
Hang Seng Index(HKFE)
Oct08 081006 17206 17290 16705 16720 -985 66,111 86,934 +0
Nov08 081006 17229 17260 16685 16685 -962 504 425 +0
Dec08 081006 17244 17268 16724 16730 -977 255 3,879 +0
Total Volume and Open Interest 66,874 91,284 -2,797
DAX(EUREX)
Dec08 081006 5607.0 5621.5 5321.5 5420.5 -426.5 206,953 177,263 +4,306
Mar09 081006 5672.5 5672.5 5373.0 5470.5 -433.5 547 9,536 +101
Jun09 081006 5702.5 5702.5 5522.0 5523.0 -441.0 240 1,437 +74
Total Volume and Open Interest 207,740 188,236 +4,481
FT-SE 100(EURONEXT)
Dec08 081006 4770.00 4815.00 4457.50 4625.00 -380.00 155,638 569,268 +18,467
Mar09 081006 4730.00 4780.00 4619.00 4619.00 -384.00 87 7,562 +22
Jun09 081006 4627.00 4627.00 4627.00 4627.00 -380.00 0 25 +0
Total Volume and Open Interest 155,725 576,855 +18,489
SPI 200(SFE)
Dec08 081006 4757.0 4846.0 4542.0 4566.0 -189.0 22,086 282,359 +4,643
Mar09 081006 4747.0 4747.0 4550.0 4559.0 -188.0 95 1,427 +80
Jun09 081006 4588.0 4588.0 4588.0 4588.0 -189.0 0 1,970 -180
Total Volume and Open Interest 22,181 285,841 +4,543
GSCI(CME)
Oct08 081006 560.50 566.00 542.50 544.00 -39.00 540 15,031 -89
Nov08 081006 545.00 565.00 545.00 545.00 -38.60 16 349 +16
Dec08 081006 551.00 570.00 551.00 551.00 -36.00      
Total Volume and Open Interest 556 15,380 -73
Reuters CCI(ICE)
Nov08 081006 413.50 421.00 413.50 413.50 -19.00 7 892 +3
Jan09 081006 423.50 431.00 423.50 423.50 -18.00 0 403 +0
Feb09 081006 422.50 422.50 422.50 422.50 -18.25 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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!