Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue October 07, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081007 922.75 951.50 916.75 926.00 +4.00 89,745 170,640 -8,269
Jan09 081007 933.50 966.00 931.75 941.00 +2.50 20,491 73,457 +146
Mar09 081007 951.00 978.25 945.00 954.75 +3.25 7,931 26,032 +209
May09 081007 943.00 985.00 943.00 966.00 +3.50 4,387 15,146 +457
Jul09 081007 962.00 995.75 960.75 974.50 +3.50 4,529 20,062 +297
Aug09 081007 982.75 994.75 972.50 975.50 +3.00 59 1,130 +22
Sep09 081007 970.00 992.00 969.00 974.00 +5.00 84 489 +11
Nov09 081007 949.50 982.75 949.50 967.25 +7.75 5,826 35,742 -348
Jan10 081007 965.00 985.00 965.00 985.00 +17.50 5 26 +2
Mar10 081007 988.00 988.00 970.00 988.00 +18.00 0 5 +0
May10 081007 990.00 990.00 972.00 990.00 +18.00      
Jul10 081007 993.00 993.00 975.00 993.00 +18.00 0 11 +0
Total Volume and Open Interest 133,126 348,738 -7,472
Soybean Meal(CBOT)
Oct08 081007 249.80 254.70 246.20 251.90 +6.80 4,239 3,366 -719
Dec08 081007 251.10 260.00 250.20 256.80 +6.90 36,496 81,570 +1,061
Jan09 081007 258.00 262.00 253.60 259.40 +6.80 4,224 14,263 +828
Mar09 081007 257.00 265.30 257.00 263.70 +6.70 7,302 16,294 +970
May09 081007 260.60 268.10 260.00 266.90 +6.90 3,683 10,637 +500
Jul09 081007 262.40 276.30 262.30 269.90 +6.90 3,426 13,266 +605
Aug09 081007 269.20 272.30 266.00 269.00 +6.00 383 3,364 +50
Sep09 081007 269.60 272.80 266.00 269.00 +6.50 194 2,574 +33
Oct09 081007 259.00 267.20 259.00 266.80 +6.80 244 1,326 +50
Dec09 081007 266.60 267.80 261.00 267.80 +6.80 534 6,968 +135
Total Volume and Open Interest 60,747 153,750 +3,534
Soybean Oil(CBOT)
Oct08 081007 39.30 40.44 39.23 39.41 +0.11 6,912 4,069 -444
Dec08 081007 39.85 40.94 39.50 39.82 -0.18 38,439 134,429 +1,131
Jan09 081007 40.48 41.40 40.01 40.34 -0.15 6,798 27,345 +2,386
Mar09 081007 40.90 41.89 40.52 40.84 -0.19 6,901 22,522 +165
May09 081007 41.00 42.29 40.91 41.20 -0.25 2,252 14,741 +435
Jul09 081007 41.26 42.61 41.26 41.49 -0.26 2,273 20,609 +422
Aug09 081007 42.59 42.65 41.44 41.66 -0.27 498 2,985 +166
Sep09 081007 42.46 42.85 41.78 41.78 -0.27 255 2,685 +60
Oct09 081007 42.88 42.90 41.64 41.83 -0.25 95 2,494 +6
Dec09 081007 42.31 43.00 41.74 41.97 -0.23 882 16,690 +213
Total Volume and Open Interest 65,305 252,663 +4,540
Canola(WCE)
Nov08 081007 400.0 408.6 393.0 400.6 +4.9 6,347 31,604 +348
Jan09 081007 409.3 417.8 405.0 410.1 +5.1 3,644 47,462 +1,272
Mar09 081007 420.6 427.7 414.0 420.0 +5.4 121 4,071 +36
May09 081007 429.9 436.0 426.0 429.5 +5.6 119 3,109 +48
Jul09 081007 429.5 444.4 429.5 438.2 +5.6 98 3,201 -31
Total Volume and Open Interest 10,355 94,518 +1,685
Corn(CBOT)
Dec08 081007 418.50 429.75 412.75 417.00 -7.00 137,525 492,998 +72
Mar09 081007 436.00 446.50 430.00 433.50 -9.00 58,195 201,170 +75
May09 081007 450.00 457.75 442.00 445.50 -9.25 10,460 48,380 -148
Jul09 081007 464.00 468.00 452.50 456.25 -9.75 17,328 101,497 -492
Sep09 081007 470.25 474.00 460.00 462.50 -11.50 1,899 20,314 +238
Dec09 081007 469.00 480.00 463.50 465.50 -15.50 19,652 113,161 +278
Mar10 081007 492.00 494.00 479.50 480.00 -15.50 1,214 7,975 +714
May10 081007 501.00 501.00 486.00 486.00 -15.00 6 311 +6
Jul10 081007 500.00 503.00 491.50 491.50 -14.50 36 1,987 +13
Total Volume and Open Interest 247,750 1,015,736 +802
Wheat(CBOT)
Dec08 081007 598.50 616.00 594.00 603.25 +8.00 46,054 164,945 +1,322
Mar09 081007 617.50 636.00 615.00 624.75 +8.75 10,566 51,784 +364
May09 081007 640.75 649.75 629.75 638.75 +9.00 1,160 5,632 +68
Jul09 081007 653.00 661.25 642.00 651.75 +9.75 3,777 38,613 +263
Sep09 081007 670.00 677.00 664.00 667.25 +8.75 955 2,601 +332
Dec09 081007 687.00 698.25 678.75 687.25 +9.25 2,017 14,962 +459
Total Volume and Open Interest 64,730 284,674 +2,736
Wheat(KCBT)
Dec08 081007 630.75 649.25 628.00 634.00 +5.75 10,973 51,355 -675
Mar09 081007 644.00 668.00 644.00 653.75 +5.50 3,033 15,692 +199
May09 081007 673.00 681.00 660.75 666.50 +5.75 738 4,577 +185
Jul09 081007 670.00 689.50 670.00 672.50 +4.25 1,355 13,520 -21
Sep09 081007 690.00 700.75 684.00 685.50 +4.75 499 2,234 -32
Dec09 081007 703.50 719.50 700.00 705.50 +5.50 585 2,033 +86
Total Volume and Open Interest 17,195 90,958 -267
Wheat(MGE)
Dec08 081007 664.00 682.00 662.00 666.00 +1.25 3,340 16,126 -340
Mar09 081007 679.00 696.75 677.75 681.00 +2.00 1,746 10,840 +435
May09 081007 699.25 706.75 687.00 690.75 +2.75 508 4,101 +172
Jul09 081007 708.00 715.50 696.00 698.50 +1.25 130 1,265 +119
Sep09 081007 716.00 720.50 702.00 703.75 +1.00 139 2,530 +100
Total Volume and Open Interest 6,137 36,799 +655
Oats(CBOT)
Dec08 081007 294.50 309.00 285.00 293.75 -0.25 881 9,065 -82
Mar09 081007 315.00 316.00 311.00 311.25 -0.25 93 2,756 +50
May09 081007 322.75 323.00 322.75 322.75 -0.25 48 1,652 +40
Jul09 081007 334.50 334.50 333.25 334.25 -0.25 11 398 +3
Total Volume and Open Interest 1,137 15,422 +61
Rough Rice(CBOT)
Nov08 081007 17.67 18.00 17.32 17.70 +0.06 628 4,526 -161
Jan09 081007 18.00 18.11 17.65 18.03 +0.06 444 3,177 +200
Mar09 081007 18.32 18.38 17.95 18.35 +0.06 27 576 +19
May09 081007 18.59 18.67 18.56 18.67 +0.05 32 341 +0
Total Volume and Open Interest 1,137 8,791 +61
Live Cattle(CME)
Oct08 081007 93.000 94.650 92.885 93.400 +0.800 15,110 22,587 -1,876
Dec08 081007 94.930 96.200 94.750 95.100 +0.315 16,297 122,207 +154
Feb09 081007 94.600 96.150 94.600 95.135 +0.435 5,050 53,899 -165
Apr09 081007 95.385 96.750 95.200 95.450 +0.065 2,384 24,628 -358
Jun09 081007 93.400 94.550 93.050 93.680 +0.480 1,603 12,339 +487
Aug09 081007 94.700 95.000 94.100 94.430 +0.380 376 2,659 +110
Total Volume and Open Interest 41,183 240,407 -1,414
Feeder Cattle(CME)
Oct08 081007 98.550 100.250 98.500 99.200 +1.520 1,215 4,495 -243
Nov08 081007 98.000 100.350 98.000 98.650 +0.850 2,343 12,303 -256
Jan09 081007 97.850 100.200 97.450 97.635 +0.235 1,495 6,929 +300
Mar09 081007 98.550 101.300 98.550 98.700 +0.150 157 987 +42
Apr09 081007 100.050 101.600 99.800 99.800 +0.700 14 524 +7
May09 081007 100.250 102.450 100.250 101.000 +0.900 60 600 +55
Aug09 081007 104.000 104.000 102.800 102.800 +0.300 38 107 +36
Total Volume and Open Interest 5,322 25,945 -59
Lean Hogs(CME)
Oct08 081007 67.050 67.450 66.700 66.900 +0.425 3,963 11,127 -1,556
Dec08 081007 60.700 61.650 60.500 61.425 +1.600 11,469 88,780 -2,713
Feb09 081007 66.500 68.135 66.385 67.150 +0.950 3,647 33,560 -330
Apr09 081007 72.200 73.550 71.580 73.135 +1.235 3,571 24,265 -1,010
May09 081007 79.500 80.300 78.300 79.750 +0.775 8 1,039 -4
Jun09 081007 82.250 83.250 82.100 82.950 +0.700 2,355 16,694 -623
Jul09 081007 81.400 81.900 81.000 81.580 +0.795 212 1,720 +164
Aug09 081007 78.750 79.200 78.200 78.400 +0.500 339 1,572 +145
Total Volume and Open Interest 26,044 180,064 -5,135
Class III Milk(CME)
Oct08 081007 16.80 16.90 16.65 16.81 +0.16 77 4,359 +12
Nov08 081007 15.65 15.74 15.42 15.67 +0.32 278 4,854 +106
Dec08 081007 15.32 15.70 15.31 15.59 +0.27 147 4,855 +16
Jan09 081007 15.20 15.35 15.20 15.25 +0.04 211 2,947 +94
Feb09 081007 15.47 15.55 15.41 15.45 +0.04 206 2,450 +81
Total Volume and Open Interest 1,708 35,131 +769
Cocoa(ICE)
Dec08 081007 2400 2459 2396 2422 +22 7,984 57,397 -3,744
Mar09 081007 2420 2477 2419 2443 +24 2,895 30,382 -178
May09 081007 2437 2494 2437 2464 +24 1,891 12,563 +1,114
Jul09 081007 2451 2510 2451 2479 +21 294 5,511 +28
Sep09 081007 2517 2517 2488 2488 +23 39 3,071 +3
Dec09 081007 2513 2513 2485 2486 +23 37 6,712 -118
Mar10 081007 2486 2486 2483 2483 +24 13 2,074 +0
Total Volume and Open Interest 13,153 119,527 -2,895
Coffee "C"(ICE)
Dec08 081007 114.50 116.30 114.00 114.20 -0.30 25,007 83,600 -2,123
Mar09 081007 119.15 121.10 118.90 119.10 -0.20 8,616 33,112 +156
May09 081007 122.75 124.00 122.15 122.20 -0.20 3,255 12,433 +1,768
Jul09 081007 126.50 126.75 125.00 125.05 -0.15 875 3,193 +384
Sep09 081007 129.25 129.25 127.45 127.50 -0.25 271 1,983 +64
Dec09 081007 131.90 132.25 130.70 130.70 -0.40 248 2,503 +43
Total Volume and Open Interest 38,294 138,201 +297
Orange Juice(ICE)
Nov08 081007 82.15 84.45 81.35 83.40 +1.75 1,254 15,454 -364
Jan09 081007 85.80 88.10 85.15 86.95 +1.60 815 9,020 -93
Mar09 081007 89.35 91.05 89.10 90.75 +1.65 82 5,013 -58
May09 081007 93.00 95.00 93.00 94.50 +1.50 38 1,397 +6
Jul09 081007 97.60 97.60 97.60 97.60 +1.25 29 333 +22
Sep09 081007 100.75 100.75 100.75 100.75 +0.90 18 46 +18
Total Volume and Open Interest 2,295 31,424 -416
Sugar #11(ICE)
Mar09 081007 11.79 12.23 11.74 12.03 +0.24 61,585 320,710 -12,004
May09 081007 12.01 12.41 11.97 12.23 +0.22 16,583 96,381 -855
Jul09 081007 12.30 12.43 12.01 12.26 +0.25 11,821 103,142 +451
Oct09 081007 12.46 12.85 12.44 12.70 +0.24 6,036 66,340 +809
Mar10 081007 12.96 13.33 12.94 13.20 +0.24 3,076 44,814 -300
Total Volume and Open Interest 102,740 678,931 -10,141
London Cocoa(LCE)
Dec08 081007 1415 1443 1413 1420 -1 6,983 83,855 +439
Mar09 081007 1453 1475 1445 1454 -1 7,960 65,193 +3,201
May09 081007 1457 1475 1450 1458 unch 2,121 25,397 +698
Jul09 081007 1462 1480 1461 1467 +1 208 7,707 +102
Sep09 081007 1485 1485 1475 1475 +5 241 6,138 +155
Dec09 081007 1490 1490 1479 1479 +4 240 2,668 +230
Mar10 081007 1493 1493 1493 1493 +4 0 257 +0
Total Volume and Open Interest 10,222 193,730 -134
London Sugar(LCE)
Dec08 081007 345.00 350.10 342.00 347.50 +1.50 3,969 18,808 -812
Mar09 081007 352.00 358.00 350.50 356.50 +1.90 2,849 25,156 +355
May09 081007 357.00 360.50 355.90 360.50 +1.30 806 6,955 +14
Aug09 081007 359.50 365.50 359.50 363.70 +1.60 740 6,046 +233
Oct09 081007 366.00 367.70 366.00 367.70 unch 69 3,155 +45
Total Volume and Open Interest 8,470 61,116 -139
Cotton(ICE)
Oct08 081007 54.16 54.16 51.56 51.56 -0.85 5 10 -1
Dec08 081007 54.75 56.38 53.41 53.56 -0.85 11,216 120,279 -2,688
Mar09 081007 59.51 60.80 57.86 58.00 -0.94 2,530 38,068 -56
May09 081007 61.05 62.48 59.75 59.89 -0.91 395 7,480 +98
Jul09 081007 62.98 64.47 61.80 61.85 -0.81 949 11,349 +96
Oct09 081007 64.52 64.52 64.52 64.52 -0.88 1 115 +0
Total Volume and Open Interest 15,737 189,205 -2,552
Lumber(CME)
Nov08 081007 190.0 191.0 188.1 189.7 +3.2 1,323 4,968 -499
Jan09 081007 201.2 204.9 201.2 201.9 +2.2 1,301 4,608 +124
Mar09 081007 219.0 220.9 216.1 219.7 +2.4 78 714 -7
May09 081007 233.0 233.5 228.0 232.9 -0.1 10 156 +0
Total Volume and Open Interest 2,726 10,528 -371
Crude Oil(NYM)
Nov08 081007 88.96 93.02 87.87 90.06 +2.25 281,987 242,985 -10,746
Dec08 081007 87.58 91.45 86.40 88.71 +2.00 138,776 206,351 +1,797
Jan09 081007 87.05 90.92 85.92 88.40 +1.88 32,342 60,294 +2,514
Feb09 081007 87.16 90.30 86.17 88.45 +1.81 9,572 28,760 +655
Mar09 081007 87.19 90.57 86.17 88.56 +1.70 7,867 29,187 +610
Apr09 081007 87.77 90.14 87.11 88.76 +1.62 3,007 21,114 +24
May09 081007 89.91 90.77 88.45 89.05 +1.60 2,079 16,223 -104
Jun09 081007 90.25 91.43 87.19 89.36 +1.58 8,405 61,532 +1,135
Jul09 081007 90.81 91.00 89.25 89.67 +1.59 1,622 17,256 -149
Aug09 081007 89.95 90.08 89.60 89.99 +1.62 623 10,055 +76
Sep09 081007 91.00 91.00 90.00 90.30 +1.63 539 14,562 -195
Oct09 081007 90.61 90.61 90.61 90.61 +1.64 389 8,629 -20
Nov09 081007 90.94 90.94 90.94 90.94 +1.66 371 5,782 -69
Dec09 081007 90.00 93.49 89.10 91.27 +1.69 15,570 98,875 +411
Jan10 081007 91.56 91.56 91.56 91.56 +1.72 867 12,040 -192
Feb10 081007 91.82 91.82 91.82 91.82 +1.72 750 4,689 -102
Total Volume and Open Interest 516,402 1,086,843 -4,466
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081007 88.550 93.150 87.850 90.050 +2.250 16,600 7,012 +317
Dec08 081007 87.350 91.350 86.500 88.700 +2.000 1,675 3,892 +578
Jan09 081007 87.025 89.575 86.375 88.400 +1.875 39 457 +7
Feb09 081007 88.450 88.450 88.450 88.450 +1.800 5 31 +1
Mar09 081007 88.550 88.550 88.550 88.550 +1.700 1 8 +0
Apr09 081007 88.750 88.750 88.750 88.750 +1.600      
May09 081007 89.050 89.050 89.050 89.050 +1.600      
Jun09 081007 89.350 89.350 89.350 89.350 +1.575 0 1 +0
Jul09 081007 89.675 89.675 89.675 89.675 +1.600      
Total Volume and Open Interest 18,320 11,488 +903
Heating Oil(NYM)
Nov08 081007 249.14 256.48 246.66 250.57 +3.17 33,597 53,670 -2,026
Dec08 081007 252.37 259.29 249.57 253.47 +3.22 18,777 29,579 +1,622
Jan09 081007 255.50 262.57 253.02 256.87 +3.42 10,831 26,113 +841
Feb09 081007 257.17 264.45 255.50 259.22 +3.47 5,703 12,348 +1,533
Mar09 081007 263.00 264.12 256.58 260.17 +3.52 3,188 10,935 -48
Apr09 081007 262.75 262.75 256.00 259.77 +3.62 1,427 5,206 -323
May09 081007 262.50 262.54 257.05 259.32 +3.67 1,005 5,050 +14
Jun09 081007 264.00 264.00 256.10 259.37 +3.62 3,648 21,154 -392
Jul09 081007 264.00 264.00 260.10 260.52 +3.57 320 3,284 +37
Aug09 081007 266.50 266.50 260.40 262.17 +3.52 332 2,328 +115
Sep09 081007 268.00 268.00 262.65 264.32 +3.47 317 3,102 +249
Oct09 081007 272.00 272.00 264.55 266.37 +3.42 27 959 +18
Total Volume and Open Interest 80,653 207,757 +1,504
Gasoline(NYMEX)
Nov08 081007 208.12 213.99 201.30 206.28 +0.37 27,772 67,194 -2,870
Dec08 081007 208.70 214.27 202.38 207.83 +1.77 16,691 31,042 +1,969
Jan09 081007 211.07 216.26 204.69 210.28 +2.27 5,510 17,896 -101
Feb09 081007 214.04 217.50 207.47 212.78 +2.27 1,383 7,541 -40
Mar09 081007 220.40 220.40 210.00 215.63 +2.27 912 5,295 -100
Apr09 081007 230.95 233.10 227.41 231.98 +2.47 748 10,303 +35
May09 081007 231.29 233.33 231.29 233.33 +2.52 474 4,398 -86
Jun09 081007 232.22 233.68 232.04 233.68 +2.52 392 5,644 +83
Jul09 081007 230.00 233.43 230.00 233.43 +2.52 105 1,349 +5
Aug09 081007 232.58 232.58 232.58 232.58 +2.52 201 1,516 +154
Total Volume and Open Interest 55,176 165,929 -824
e-miNY RBOB Gasoline(NYM)
Nov08 081007 206.28 206.28 206.28 206.28 +0.37      
Dec08 081007 207.83 207.83 207.83 207.83 +1.77      
Jan09 081007 210.28 210.28 210.28 210.28 +2.27      
Feb09 081007 212.78 212.78 212.78 212.78 +2.27      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081007 6.900 7.011 6.730 6.768 -0.067 72,810 121,479 -3,682
Dec08 081007 7.211 7.300 7.066 7.105 -0.048 21,414 68,044 +1,687
Jan09 081007 7.453 7.537 7.335 7.384 -0.022 17,722 88,632 -75
Feb09 081007 7.569 7.590 7.400 7.454 -0.017 7,970 37,720 +1,757
Mar09 081007 7.420 7.507 7.320 7.369 -0.017 8,023 75,897 +826
Apr09 081007 7.250 7.400 7.227 7.274 -0.022 7,321 67,560 -993
May09 081007 7.314 7.446 7.299 7.342 -0.019 2,721 47,469 +164
Jun09 081007 7.568 7.590 7.418 7.467 -0.016 1,968 20,326 +557
Jul09 081007 7.685 7.722 7.562 7.602 -0.014 1,400 19,871 +75
Aug09 081007 7.750 7.818 7.668 7.699 -0.009 996 18,799 +118
Sep09 081007 7.820 7.827 7.694 7.734 -0.007 828 16,982 +122
Oct09 081007 7.899 7.902 7.779 7.814 -0.007 3,561 31,458 +273
Nov09 081007 8.170 8.217 8.095 8.129 -0.007 1,435 16,456 -228
Dec09 081007 8.604 8.610 8.480 8.504 -0.007 695 25,992 -93
Jan10 081007 8.820 8.835 8.708 8.734 -0.007 1,578 17,115 +128
Feb10 081007 8.853 8.853 8.700 8.729 -0.007 422 8,363 +85
Total Volume and Open Interest 154,042 880,990 +1,816
Brent Crude Oil(ICE)
Nov08 081007 83.91 87.99 82.84 84.66 +0.98 97,859 53,042 -8,253
Dec08 081007 85.11 89.20 84.12 85.92 +0.85 77,844 130,902 +1,852
Jan09 081007 86.74 90.39 85.53 87.22 +0.84 24,971 62,462 +3,260
Feb09 081007 89.62 91.18 86.50 88.33 +0.85 9,116 30,517 -361
Mar09 081007 90.50 92.05 87.56 89.26 +0.88 5,115 20,665 -529
Apr09 081007 91.00 92.27 88.29 90.02 +0.91 3,644 16,898 -626
May09 081007 91.16 92.54 88.85 90.60 +0.90 2,758 13,888 -154
Jun09 081007 91.70 93.44 89.39 91.14 +0.89 4,662 32,026 +141
Jul09 081007 92.96 92.96 91.18 91.69 +0.88 1,099 10,769 +17
Aug09 081007 92.23 92.23 92.23 92.23 +0.87 393 6,421 +7
Sep09 081007 93.00 93.00 92.73 92.73 +0.93 276 6,959 +337
Oct09 081007 94.14 94.14 93.09 93.09 +0.95 110 4,358 +115
Nov09 081007 94.40 94.40 93.43 93.43 +0.95 127 6,891 +32
Dec09 081007 93.74 96.13 91.99 93.77 +0.98 7,100 55,758 +2,692
Total Volume and Open Interest 238,264 526,450 -861
Gas Oil(ICE)
Oct08 081007 817.75 835.00 808.75 817.75 -11.75 29,676 31,066 -6,198
Nov08 081007 812.00 828.75 800.50 811.00 -12.75 47,745 73,128 +2,705
Dec08 081007 815.00 831.50 804.00 814.00 -12.50 23,718 48,684 +3,574
Jan09 081007 827.50 839.50 812.50 821.50 -12.00 9,321 36,076 +1,862
Feb09 081007 839.75 841.75 825.00 829.25 -11.50 4,007 17,186 +716
Mar09 081007 836.50 848.00 833.25 835.50 -11.50 2,031 12,274 +334
Apr09 081007 846.25 852.75 839.00 840.25 -11.50 1,417 11,076 +64
May09 081007 851.00 857.50 844.00 845.25 -11.25 1,662 13,503 +283
Jun09 081007 860.00 863.00 849.25 850.50 -11.25 2,407 30,181 +1,102
Jul09 081007 860.50 867.25 859.25 859.25 -10.75 367 5,557 -115
Total Volume and Open Interest 133,944 347,329 +4,078
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081007 1.840 1.847 1.820 1.839 +0.017 27 399 -31
Dec08 081007 1.820 1.845 1.820 1.823 +0.001 37 345 +1
Jan09 081007 1.820 1.840 1.820 1.827 +0.015 32 247 -13
Feb09 081007 1.820 1.850 1.820 1.850 +0.013 6 185 +9
Mar09 081007 1.850 1.850 1.850 1.850 +0.033 9 185 -1
Apr09 081007 1.850 1.850 1.850 1.850 +0.005 4 182 -15
May09 081007 1.840 1.840 1.840 1.840 +0.002 0 157 -6
Total Volume and Open Interest 128 2,699 -33
WTI Crude Oil(ICE)
Nov08 081007 88.51 93.33 87.86 90.06 +2.25 74,091 78,307 -1,085
Dec08 081007 87.19 91.65 86.44 88.71 +2.00 44,060 102,440 +295
Jan09 081007 88.24 91.00 86.04 88.40 +1.88 10,823 25,807 -349
Feb09 081007 88.36 90.99 85.94 88.45 +1.81 2,870 16,838 -64
Mar09 081007 88.09 90.99 86.57 88.56 +1.70 1,663 12,498 +675
Apr09 081007 88.36 90.01 87.22 88.76 +1.62 836 9,621 -175
May09 081007 88.67 90.30 87.53 89.05 +1.60 480 5,854 -84
Jun09 081007 89.00 91.01 87.36 89.36 +1.58 2,617 30,610 +1,374
Jul09 081007 90.60 90.60 89.67 89.67 +1.59 124 3,334 +19
Aug09 081007 89.99 89.99 89.99 89.99 +1.62 175 2,096 +16
Sep09 081007 90.00 90.30 90.00 90.30 +1.63 23 5,812 -5
Oct09 081007 90.61 90.61 90.61 90.61 +1.64 146 1,377 +0
Nov09 081007 90.94 90.94 90.94 90.94 +1.66 0 5,052 +0
Dec09 081007 90.20 92.74 89.22 91.27 +1.69 5,237 77,524 +542
Jan10 081007 91.56 91.56 91.56 91.56 +1.72 0 4,872 +0
Feb10 081007 91.82 91.82 91.82 91.82 +1.72 0 2,668 +0
Total Volume and Open Interest 144,644 493,617 +1,748
US Dollar Index(ICE)
Dec08 081007 81.725 81.940 80.830 81.220 -0.730 5,232 44,332 +371
Mar09 081007 82.300 82.300 81.395 81.490 -0.760 42 2,180 -2
Jun09 081007 81.965 81.965 81.750 81.750 -0.760 4 125 +0
Total Volume and Open Interest 5,278 46,637 +369
Australian Dollar(CME)
Dec08 081007 70.91 73.33 70.02 71.52 +1.62 53,575 53,424 +321
Mar09 081007 71.24 72.78 69.34 71.00 +1.66 6 755 -1
Jun09 081007 70.88 72.17 68.75 70.54 +1.79 0 9 +0
Total Volume and Open Interest 53,581 54,219 +320
British Pound(CME)
Dec08 081007 174.49 176.60 173.17 175.06 +1.31 77,837 99,988 +1,286
Mar09 081007 173.44 175.86 172.73 174.36 +1.40 186 1,556 +136
Jun09 081007 173.64 174.99 172.09 173.64 +1.40 124 996 -13
Total Volume and Open Interest 78,147 102,544 +1,409
Canadian Dollar(CME)
Dec08 081007 90.86 91.45 90.42 90.68 +0.12 38,592 88,876 +766
Mar09 081007 91.12 91.47 90.60 90.83 +0.18 439 3,141 +146
Jun09 081007 91.01 91.33 90.65 90.89 +0.24 184 1,536 -76
Sep09 081007 90.82 91.10 90.51 90.82 +0.31 26 1,637 -23
Total Volume and Open Interest 39,241 95,582 +813
Japanese Yen(CME)
Dec08 081007 99.08 99.77 97.49 99.07 -0.89 190,053 158,301 +4,330
Mar09 081007 100.00 100.65 98.34 99.76 -0.89 77 1,167 +57
Jun09 081007 100.23 101.15 99.07 100.23 -0.92 30 3,434 +30
Total Volume and Open Interest 190,160 162,908 +4,417
Swiss Franc(CME)
Dec08 081007 87.38 88.43 87.31 88.31 +0.90 53,400 38,888 +918
Mar09 081007 88.50 88.53 87.63 88.53 +0.90 5 423 +0
Jun09 081007 88.58 88.59 87.68 88.58 +0.90 0 294 +0
Total Volume and Open Interest 53,405 39,611 +918
EuroFX(CME)
Dec08 081007 134.99 137.49 134.82 136.52 +1.91 198,936 157,727 +2,006
Mar09 081007 136.00 137.30 134.80 136.35 +1.93 322 21,419 +6
Jun09 081007 134.70 136.72 134.09 136.07 +1.98 15 388 +1
Total Volume and Open Interest 199,274 179,771 +2,014
Mexican Peso(CME)
Oct08 081007 818.8 841.0 818.8 818.8 -22.2      
Nov08 081007 814.8 837.0 814.8 814.8 -22.2      
Total Volume and Open Interest 28,327 51,143 -2,209
Brazilian Real(CME)
Nov08 081007 430.50 452.80 430.50 430.50 -22.30 0 2 +0
Dec08 081007 450.00 456.00 426.00 427.90 -20.10 293 1,044 +0
Jan09 081007 425.30 447.50 425.30 425.30 -22.20      
Feb09 081007 423.00 444.80 423.00 423.00 -21.80      
Total Volume and Open Interest 293 1,593 +0
30-Year T-Bonds(CBOT)
Dec08 081007 121~160 121~260 120~060 120~240 -1~070 333,702 801,988 +994
Mar09 081007 120~170 120~290 119~150 119~210 -1~080 118 1,641 -240
Jun09 081007 118~180 119~260 118~180 118~180 -1~080 3 19 +0
Total Volume and Open Interest 333,823 803,651 +754
10-Year T-Notes(CBOT)
Dec08 081007 117~165 117~185 116~175 117~045 -0~265 824,584 1,432,509 -28,820
Mar09 081007 116~030 116~230 115~285 115~285 -0~265 6 147 +1
Jun09 081007 114~285 115~230 114~285 114~285 -0~265      
Total Volume and Open Interest 824,590 1,432,656 -28,819
5-Year T-Notes(CBOT)
Dec08 081007 114~068 114~068 114~036 114~036 -0~057 543,788 0 +0
Mar09 081007 113~077 114~006 113~077 113~077 -0~057      
Jun09 081007 113~077 114~006 113~077 113~077 -0~057      
Total Volume and Open Interest 573,077 1,447,836 +5,086
2 Year T-Notes(CBOT)
Dec08 081007 107~081 107~100 107~056 107~077 -0~026 268,367 773,168 +10,156
Mar09 081007 107~077 107~103 107~077 107~077 -0~026      
Jun09 081007 107~077 107~103 107~077 107~077 -0~026      
Total Volume and Open Interest 268,367 773,168 +10,156
Eurodollars(CME)
Dec08 081007 97.190 97.380 97.155 97.260 +0.025 271,544 1,641,891 +14,490
Mar09 081007 97.850 97.870 97.680 97.780 -0.080 229,415 1,279,720 +10,393
Jun09 081007 97.830 97.865 97.645 97.755 -0.095 320,189 995,227 +11,921
Sep09 081007 97.690 97.785 97.540 97.665 -0.090 310,950 903,507 +11,553
Dec09 081007 97.385 97.475 97.245 97.405 -0.030 316,093 735,608 +5,864
Mar10 081007 97.190 97.295 97.070 97.265 +0.025 215,681 524,268 +4,096
Jun10 081007 96.860 97.010 96.780 96.975 +0.040 164,796 312,675 +12,690
Sep10 081007 96.565 96.705 96.495 96.660 +0.015 125,673 259,610 +15,827
Dec10 081007 96.280 96.360 96.190 96.305 -0.030 51,190 199,840 -5,648
Mar11 081007 96.140 96.205 96.035 96.130 -0.060 37,511 159,660 +3
Jun11 081007 95.975 96.070 95.895 95.975 -0.080 33,206 157,419 +5,033
Sep11 081007 95.845 95.950 95.785 95.880 -0.080 25,893 139,867 +1,453
Dec11 081007 95.850 95.850 95.695 95.795 -0.075 11,129 107,589 -26
Mar12 081007 95.850 95.850 95.680 95.785 -0.080 11,906 107,489 +178
Jun12 081007 95.780 95.780 95.615 95.710 -0.085 8,152 75,921 -266
Sep12 081007 95.725 95.725 95.560 95.650 -0.090 8,836 58,247 -587
Dec12 081007 95.560 95.615 95.430 95.540 -0.095 4,019 61,178 +155
Mar13 081007 95.525 95.585 95.415 95.505 -0.100 3,172 48,012 -1,134
Total Volume and Open Interest 2,221,687 8,105,515 +87,386
30 Day Federal Funds(CBOT)
Oct08 081007 98.530 98.620 98.355 98.395 -0.228 47,289 103,888 +2,953
Nov08 081007 98.600 98.640 98.465 98.580 -0.065 38,153 138,832 +3,509
Dec08 081007 98.630 98.695 98.520 98.635 -0.045 18,873 84,082 -456
Jan09 081007 98.650 98.745 98.560 98.670 -0.035 14,300 58,931 -3,886
Feb09 081007 98.650 98.765 98.565 98.695 -0.020 13,144 71,881 -383
Mar09 081007 98.670 98.740 98.560 98.670 -0.030 8,654 23,242 +2,870
Total Volume and Open Interest 150,124 535,458 +4,032
30 Day Fed Funds(e-CBOT)
Oct08 081007 98.530 98.620 98.355 98.395 -0.163 46,654 103,638 +2,703
Nov08 081007 98.600 98.640 98.465 98.580 -0.020 37,188 138,782 +3,459
Dec08 081007 98.630 98.695 98.520 98.635 unch 18,655 84,083 -455
Jan09 081007 98.650 98.745 98.560 98.670 +0.020 14,102 58,931 -3,886
Feb09 081007 98.650 98.765 98.565 98.695 +0.020 13,144 71,881 -383
Mar09 081007 98.670 98.740 98.560 98.670 +0.025 8,654 23,242 +2,870
Total Volume and Open Interest 148,088 531,333 +752
3-Mth Euro-Yen(CME)
Dec08 081007 99.240 99.240 99.160 99.240 unch 0 3,510 +0
Mar09 081007 99.285 99.285 99.285 99.285 unch 0 4,708 +0
Jun09 081007 99.230 99.230 99.230 99.230 unch 0 381 +0
Sep09 081007 99.145 99.145 99.145 99.145 unch 0 510 +0
Dec09 081007 99.080 99.080 99.080 99.080 unch 0 100 +0
Mar10 081007 98.970 98.970 98.970 98.970 unch      
Jun10 081007 98.920 98.920 98.920 98.920 unch      
Sep10 081007 98.875 98.875 98.875 98.875 unch      
Dec10 081007 98.890 98.890 98.890 98.890 -0.040      
Mar11 081007 98.890 98.890 98.890 98.890 -0.040      
Total Volume and Open Interest 0 9,209 +0
3-Mth Euro-Yen(SGX)
Dec08 081007 99.20 99.21 99.16 99.16 -0.04 934 22,603 +200
Mar09 081007 99.28 99.30 99.21 99.21 -0.04 236 10,715 +144
Jun09 081007 99.27 99.30 99.15 99.15 -0.04 20 5,889 -19
Sep09 081007 99.07 99.31 99.07 99.07 -0.04 192 2,915 +122
Dec09 081007 99.00 99.15 99.00 99.00 -0.04 120 746 +62
Mar10 081007 98.89 98.89 98.89 98.89 -0.04 0 530 +0
Jun10 081007 98.84 98.84 98.84 98.84 -0.04 0 500 +0
Sep10 081007 98.79 98.79 98.79 98.79 -0.04 0 252 +0
Total Volume and Open Interest 1,502 48,060 +509
Japanese Gov't Bonds(SGX)
Dec08 081007 138.98 139.00 137.66 138.00 -0.61 2,603 12,123 -117
Mar09 081007 138.00 138.00 138.00 138.00 -0.61      
Jun09 081007 138.00 138.00 138.00 138.00 -0.61      
Total Volume and Open Interest 2,603 12,123 -117
Euro-Bund(EUREX)
Dec08 081007 116.92 117.40 116.58 117.05 -0.12 871,358 1,030,976 -16,277
Mar09 081007 117.27 117.77 117.05 117.47 -0.12 251 2,570 +171
Jun09 081007 117.97 117.97 117.97 117.97 -0.12      
Total Volume and Open Interest 871,609 1,033,546 -16,106
Euro-Bobl(EUREX)
Dec08 081007 111.20 111.60 110.81 111.08 -0.36 546,014 1,041,435 -10,525
Mar09 081007 111.14 111.14 111.14 111.14 -0.38 0 1,153 +0
Jun09 081007 111.59 111.59 111.59 111.59 -0.36      
Total Volume and Open Interest 546,014 1,042,588 -10,525
3-Mth Euribor(EUREX)
Dec08 081007 95.520 95.615 95.505 95.535 +0.060 1,357 17,916 +260
Mar09 081007 96.210 96.355 96.210 96.260 +0.075 229 4,993 +180
Jun09 081007 96.400 96.535 96.400 96.450 +0.020 633 2,524 +619
Total Volume and Open Interest 3,077 33,219 +1,552
Long Gilt(LIFFE)
Dec08 081007 113~28 114~07 113~12 113~28 -0~06 79,223 320,109 +1,542
Mar09 081007 116~16 116~16 116~16 116~16 -0~06      
Total Volume and Open Interest 79,223 320,109 +1,542
3-Mth Short Sterling(LIFFE)
Dec08 081007 94.61 94.83 94.58 94.73 +0.17 59,505 444,527 +12,249
Mar09 081007 95.53 95.87 95.50 95.73 +0.23 53,051 424,660 -1,455
Jun09 081007 95.69 95.99 95.65 95.90 +0.19 26,333 296,985 +2,602
Sep09 081007 95.75 96.00 95.71 95.90 +0.14 42,587 221,411 -3,685
Dec09 081007 95.61 95.84 95.58 95.73 +0.10 39,580 253,675 +1,236
Mar10 081007 95.53 95.72 95.51 95.63 +0.06 31,473 161,474 +6,608
Total Volume and Open Interest 265,059 1,986,893 +16,813
3-Mth Euribor(LIFFE)
Dec08 081007 95.480 95.660 95.480 95.535 +0.060 289,695 788,453 -22,461
Mar09 081007 96.185 96.380 96.180 96.260 +0.075 187,386 558,236 +25,138
Jun09 081007 96.420 96.565 96.365 96.450 +0.020 137,764 407,524 +5,993
Total Volume and Open Interest 1,040,359 3,292,879 +14,628
3-Mth Aus T-Bills(SFE)
Dec08 081007 93.89 94.82 93.83 94.81 +0.91 42,752 702,424 +15,775
Mar09 081007 94.26 95.05 94.19 95.05 +0.79 18,255 308,811 +11,169
Jun09 081007 94.37 95.06 94.30 95.05 +0.69 13,695 190,273 +1,380
Sep09 081007 94.34 95.06 94.29 95.00 +0.65 9,340 117,855 +4,164
Dec09 081007 94.31 94.98 94.25 94.90 +0.61 3,473 71,803 +697
Mar10 081007 94.27 94.92 94.27 94.82 +0.58 2,747 30,569 +540
Jun10 081007 94.23 94.83 94.23 94.72 +0.51 2,270 21,673 +1,139
Sep10 081007 94.19 94.75 94.19 94.61 +0.44 925 11,344 +487
Dec10 081007 94.21 94.51 94.21 94.51 +0.39 254 2,281 +200
Mar11 081007 94.22 94.41 94.22 94.41 +0.33 72 741 +8
Total Volume and Open Interest 93,835 1,458,700 +35,568
10-Year Aus T-Bonds(SFE)
Dec08 081007 94.86 95.06 94.81 94.93 +0.05 57,217 463,069 +31,910
Mar09 081007 94.93 94.93 94.93 94.93 +0.05      
Total Volume and Open Interest 57,217 463,069 +31,910
3-Year Aus T-Bonds(SFE)
Dec08 081007 95.20 95.68 95.15 95.42 +0.19 138,551 680,905 +84,956
Mar09 081007 95.42 95.42 95.42 95.42 +0.19      
Total Volume and Open Interest 138,551 680,905 +84,956
Gold(CMX)
Oct08 081007 862.1 883.0 858.2 878.4 +15.7 510 352 +146
Dec08 081007 859.1 893.7 858.0 882.0 +15.8 133,329 204,662 -3,960
Feb09 081007 868.2 894.1 866.4 885.8 +15.7 3,716 17,842 -128
Apr09 081007 869.2 897.1 869.2 888.8 +15.7 872 18,500 +219
Jun09 081007 871.0 899.8 871.0 891.5 +15.7 194 19,001 +21
Aug09 081007 894.2 894.2 894.2 894.2 +15.9 320 15,659 +242
Oct09 081007 896.6 896.6 896.6 896.6 +16.1 0 4,916 +0
Dec09 081007 880.0 906.2 879.5 899.1 +16.3 503 13,176 +65
Feb10 081007 901.8 901.8 901.8 901.8 +16.3 300 693 +208
Apr10 081007 904.5 904.5 904.5 904.5 +16.2 0 35 +0
Jun10 081007 907.2 907.2 907.2 907.2 +16.0 220 6,024 +105
Aug10 081007 910.8 910.8 910.8 910.8 +16.0      
Total Volume and Open Interest 140,270 324,694 -3,054
Silver(CMX)
Dec08 081007 1180.0 1190.0 1100.5 1138.0 +9.5 24,667 60,661 -1,035
Mar09 081007 1126.0 1192.5 1126.0 1145.2 +9.5 413 12,452 -32
May09 081007 1160.0 1160.0 1147.0 1149.2 +9.4 1 5,157 -1
Jul09 081007 1193.0 1193.0 1153.2 1153.2 +9.2 58 6,244 +10
Sep09 081007 1156.9 1156.9 1156.9 1156.9 +8.9 0 2,621 +0
Dec09 081007 1143.0 1204.5 1143.0 1162.7 +8.7 86 4,965 +3
Mar10 081007 1169.6 1169.6 1169.6 1169.6 +8.7 0 396 +0
Total Volume and Open Interest 25,422 100,774 -1,060
Platinum(NYMEX)
Oct08 081007 1012.2 1012.2 1012.2 1012.2 +39.0 14 433 -115
Jan09 081007 989.0 1031.3 976.7 1020.7 +34.2 2,139 14,178 +242
Apr09 081007 1024.0 1035.5 1013.0 1026.5 +37.2 14 203 -2
Total Volume and Open Interest 2,167 14,814 +125
Palladium(NYMEX)
Dec08 081007 202.20 208.95 195.75 198.45 -3.25 823 14,772 -52
Mar09 081007 204.40 205.65 199.00 201.30 -2.55 40 249 +2
Jun09 081007 201.30 201.30 201.30 201.30 -2.55      
Total Volume and Open Interest 863 15,021 -50
Copper(CMX)
Dec08 081007 246.80 259.40 240.25 253.45 +4.15 16,166 48,488 -190
Mar09 081007 246.00 259.70 241.50 253.80 +4.00 2,090 15,762 +1,022
May09 081007 254.75 257.40 254.10 254.10 +3.85 119 1,919 +21
Jul09 081007 257.40 257.60 252.05 254.35 +3.60 49 1,278 +11
Sep09 081007 256.25 257.80 251.85 254.50 +3.45 40 1,063 +13
Total Volume and Open Interest 19,567 79,994 +799
DJIA Index(CBOT)
Dec08 081007 9981 10144 9485 9538 -426 3,935 25,480 -597
Mar09 081007 10064 10064 9538 9538 -423 17 107 -1
Jun09 081007 9541 9964 9541 9541 -423      
Sep09 081007 9551 9974 9551 9551 -423      
Total Volume and Open Interest 3,952 25,587 -598
E-mini DJIA Index(CBOT)
Dec08 081007 9966 10146 9457 9538 -426 353,993 96,354 +845
Mar09 081007 10000 10100 9463 9538 -423 655 440 +122
Jun09 081007 9541 9541 9541 9541 -423 2 510 +1
Sep09 081007 9551 9551 9551 9551 -423      
Total Volume and Open Interest 354,650 97,304 +968
S & P 500(CME)
Dec08 081007 1053.90 1077.50 1005.80 1005.80 -47.50 84,050 595,218 +16,540
Mar09 081007 1051.00 1075.70 1003.00 1006.00 -47.70 308 4,867 +59
Jun09 081007 1006.10 1075.90 1006.10 1006.10 -47.80 140 3,042 +15
Sep09 081007 1005.60 1075.90 1005.60 1005.60 -48.30 100 759 +0
Total Volume and Open Interest 84,598 603,886 +16,614
S & P 500 E-Mini(Globex)
Dec08 081007 1054.00 1078.00 999.50 1005.75 -47.50 4,475,297 2,712,900 +96,155
Mar09 081007 1055.00 1077.75 1000.00 1006.00 -47.75 9,124 53,718 +5,392
Total Volume and Open Interest 4,484,431 2,771,597 +101,554
NASDAQ 100(CME)
Dec08 081007 1407.30 1439.50 1336.50 1336.50 -70.00 8,007 22,043 +143
Mar09 081007 1371.50 1371.50 1340.50 1340.50 -72.00 1 19 -25
Jun09 081007 1343.50 1355.50 1343.50 1343.50 -72.00 0 5 +0
Total Volume and Open Interest 8,008 22,067 +118
NASDAQ 100 E-Mini(Globex)
Dec08 081007 1409.00 1440.00 1332.30 1336.50 -70.00 665,348 356,122 +27,238
Mar09 081007 1421.50 1443.50 1337.00 1340.50 -72.00 349 382 -11
Total Volume and Open Interest 665,697 356,504 +27,227
S & P Midcap 400(CME)
Dec08 081007 639.00 642.00 592.00 594.10 -36.30 860 5,673 +834
Mar09 081007 601.40 602.70 601.40 601.40 -36.30      
Jun09 081007 606.40 607.70 606.40 606.40 -36.30      
Total Volume and Open Interest 860 5,673 +834
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 081007 9820 10260 9770 9820 -275 22,934 63,625 -292
Mar09 081007 9830 9830 9805 9830 -275 0 1 +0
Total Volume and Open Interest 22,934 63,626 -292
Nikkei 225(SGX)
Dec08 081007 10055 10395 9935 10160 -330 135,971 224,375 +5,145
Mar09 081007 10110 10405 9965 10175 -320 289 376 -34
Jun09 081007 10095 10095 10095 10095 -320 0 168 +0
Total Volume and Open Interest 136,709 227,235 +5,071
CAC 40(EURONEXT)
Oct08 081007 3772.0 3862.5 3684.5 3738.5 -3.0 232,830 589,640 +27,548
Nov08 081007 3776.0 3858.5 3700.0 3739.5 -3.0 862 836 +299
Dec08 081007 3807.0 3861.5 3699.0 3742.0 -4.0 2,042 34,198 +1,076
Total Volume and Open Interest 235,736 626,108 +28,925
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 081007 5511.0 5554.5 5207.5 5389.5 -31.0 307,084 185,031 +7,768
Mar09 081007 5563.5 5599.0 5275.0 5438.0 -32.5 342 9,551 +15
Jun09 081007 5611.5 5630.0 5467.5 5489.5 -33.5 67 1,427 -10
Total Volume and Open Interest 307,493 196,009 +7,773
FT-SE 100(EURONEXT)
Dec08 081007 4687.00 4773.00 4480.00 4633.50 +8.50 217,113 578,277 +9,009
Mar09 081007 4610.00 4749.00 4480.00 4626.00 +7.00 98 7,579 +17
Jun09 081007 4635.50 4635.50 4635.50 4635.50 +8.50 0 25 +0
Total Volume and Open Interest 217,211 585,881 +9,026
SPI 200(SFE)
Dec08 081007 4575.0 4708.0 4251.0 4688.0 +122.0 53,110 305,372 +23,013
Mar09 081007 4465.0 4677.0 4463.0 4677.0 +118.0 60 1,479 +52
Jun09 081007 4493.0 4704.0 4491.0 4704.0 +116.0 8 1,971 +1
Total Volume and Open Interest 53,188 308,910 +23,069
GSCI(CME)
Oct08 081007 559.50 569.00 547.00 555.00 +11.00 680 14,939 -92
Nov08 081007 558.00 561.00 546.50 555.10 +10.10 232 559 +210
Dec08 081007 560.00 563.00 550.00 560.00 +9.00      
Total Volume and Open Interest 912 15,498 +118
Reuters CCI(ICE)
Nov08 081007 423.00 423.90 419.00 419.00 +5.50 17 882 -10
Jan09 081007 429.00 429.00 429.00 429.00 +5.50 2 403 +0
Feb09 081007 428.00 428.00 428.00 428.00 +5.50 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

Main Menu

MRCI Online

Free Links

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