Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed October 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081008 930.00 989.00 911.00 964.00 +38.00 116,320 163,525 -7,115
Jan09 081008 942.75 1004.00 927.00 979.25 +38.25 35,439 85,588 +12,131
Mar09 081008 959.25 1018.00 940.00 993.50 +38.75 5,817 27,274 +1,242
May09 081008 964.00 1018.50 952.75 1003.00 +37.00 3,275 15,123 -23
Jul09 081008 970.50 1023.75 963.75 1011.00 +36.50 6,756 20,967 +905
Aug09 081008 1000.00 1038.75 975.50 1012.50 +37.00 159 1,177 +47
Sep09 081008 970.00 1035.00 970.00 1010.00 +36.00 157 489 +0
Nov09 081008 968.25 1027.00 955.50 1000.50 +33.25 9,087 38,578 +2,836
Jan10 081008 976.00 1009.00 967.00 1009.00 +24.00 12 33 +7
Mar10 081008 1014.00 1014.00 988.00 1014.00 +26.00 0 5 +0
May10 081008 1015.00 1015.00 990.00 1015.00 +25.00      
Jul10 081008 1016.00 1016.00 993.00 1016.00 +23.00 0 11 +0
Total Volume and Open Interest 177,958 358,187 +9,449
Soybean Meal(CBOT)
Oct08 081008 248.50 264.70 248.50 263.70 +11.80 4,272 2,653 -713
Dec08 081008 255.30 276.60 251.20 268.80 +12.00 32,289 82,254 +684
Jan09 081008 259.00 272.40 257.90 271.40 +12.00 2,000 14,272 +9
Mar09 081008 263.50 277.00 258.50 275.80 +12.10 4,115 16,102 -192
May09 081008 266.00 283.20 262.10 279.00 +12.10 2,588 10,297 -340
Jul09 081008 268.80 286.20 265.00 282.00 +12.10 2,290 13,348 +82
Aug09 081008 269.00 288.90 269.00 281.50 +12.50 373 3,383 +19
Sep09 081008 269.00 288.50 269.00 281.00 +12.00 217 2,583 +9
Oct09 081008 278.50 278.50 267.00 278.30 +11.50 176 1,329 +3
Dec09 081008 267.00 285.50 262.50 279.30 +11.50 369 7,040 +72
Total Volume and Open Interest 48,697 153,391 -359
Soybean Oil(CBOT)
Oct08 081008 38.88 39.71 38.50 39.40 -0.01 1,042 1,194 -2,875
Dec08 081008 39.66 40.85 38.39 39.77 -0.05 43,931 133,698 -731
Jan09 081008 40.03 41.33 39.21 40.31 -0.03 11,793 30,130 +2,785
Mar09 081008 40.20 41.82 39.49 40.81 -0.03 5,867 23,730 +1,208
May09 081008 40.42 42.16 40.12 41.17 -0.03 1,411 14,768 +27
Jul09 081008 41.64 42.41 40.15 41.43 -0.06 982 20,724 +115
Aug09 081008 42.23 42.23 40.85 41.61 -0.05 133 3,012 +27
Sep09 081008 42.58 42.58 40.75 41.73 -0.05 178 2,666 -19
Oct09 081008 41.50 41.95 40.80 41.75 -0.08 108 2,481 -13
Dec09 081008 41.20 42.82 40.88 41.87 -0.10 857 17,316 +626
Total Volume and Open Interest 66,302 253,813 +1,150
Canola(WCE)
Nov08 081008 402.9 427.6 391.0 426.6 +26.0 7,146 28,242 -3,362
Jan09 081008 409.6 436.8 401.0 436.0 +25.9 3,520 48,353 +891
Mar09 081008 411.4 445.5 411.4 445.5 +25.5 464 4,317 +246
May09 081008 429.4 455.5 429.4 454.4 +24.9 110 3,156 +47
Jul09 081008 439.2 463.0 439.2 463.0 +24.8 88 3,239 +38
Total Volume and Open Interest 11,400 92,358 -2,160
Corn(CBOT)
Dec08 081008 417.75 432.50 407.00 427.50 +10.50 154,002 486,713 -6,285
Mar09 081008 434.50 449.00 423.50 444.00 +10.50 57,786 199,992 -1,178
May09 081008 446.00 460.00 436.25 455.75 +10.25 7,294 49,235 +855
Jul09 081008 456.50 471.00 446.25 466.00 +9.75 15,411 103,678 +2,181
Sep09 081008 467.00 474.50 455.25 472.50 +10.00 2,096 20,439 +125
Dec09 081008 465.50 480.75 456.00 477.00 +11.50 16,285 112,738 -423
Mar10 081008 478.00 493.50 474.00 491.50 +11.50 322 7,986 +11
May10 081008 485.00 497.00 485.00 497.00 +11.00 76 351 +40
Jul10 081008 490.00 503.00 489.75 501.50 +10.00 145 2,038 +51
Total Volume and Open Interest 254,000 1,010,987 -4,749
Wheat(CBOT)
Dec08 081008 604.25 619.50 586.25 608.00 +4.75 35,000 162,099 -2,846
Mar09 081008 626.75 639.50 609.50 629.00 +4.25 4,817 52,551 +767
May09 081008 637.75 650.00 623.75 643.00 +4.25 637 5,773 +141
Jul09 081008 659.00 667.00 640.00 656.00 +4.25 1,553 38,427 -186
Sep09 081008 660.50 676.50 658.25 671.50 +4.25 116 2,583 -18
Dec09 081008 687.25 697.75 672.00 691.50 +4.25 875 14,840 -122
Total Volume and Open Interest 43,115 282,392 -2,282
Wheat(KCBT)
Dec08 081008 635.25 651.75 622.50 638.00 +4.00 8,310 50,074 -1,281
Mar09 081008 653.00 667.00 644.50 657.50 +3.75 956 15,679 -13
May09 081008 679.50 679.50 659.00 670.00 +3.50 336 4,679 +102
Jul09 081008 675.00 688.00 667.25 675.00 +2.50 666 13,498 -22
Sep09 081008 686.50 696.75 680.25 688.00 +2.50 162 2,271 +37
Dec09 081008 701.00 717.00 697.00 707.00 +1.50 157 2,037 +4
Total Volume and Open Interest 10,613 89,776 -1,182
Wheat(MGE)
Dec08 081008 666.50 679.00 655.00 674.25 +8.25 3,075 15,469 -657
Mar09 081008 681.00 691.00 670.00 687.50 +6.50 805 10,782 -58
May09 081008 693.50 700.00 681.75 696.50 +5.75 374 4,136 +35
Jul09 081008 703.00 708.50 691.00 703.50 +5.00 249 1,317 +52
Sep09 081008 708.25 712.25 695.00 709.25 +5.50 195 2,556 +26
Total Volume and Open Interest 4,839 35,967 -832
Oats(CBOT)
Dec08 081008 294.00 302.50 289.25 293.00 -0.75 741 8,897 -168
Mar09 081008 311.50 315.00 307.75 310.00 -1.25 81 2,730 -26
May09 081008 319.00 330.00 319.00 321.50 -1.25 10 1,652 +0
Jul09 081008 334.25 334.25 333.00 333.00 -1.25 10 393 -5
Total Volume and Open Interest 859 15,223 -199
Rough Rice(CBOT)
Nov08 081008 17.65 18.11 17.29 17.30 -0.40 437 4,276 -250
Jan09 081008 17.98 18.43 17.60 17.62 -0.41 219 3,172 -5
Mar09 081008 18.50 18.50 17.93 17.93 -0.42 207 697 +121
May09 081008 19.10 19.10 18.27 18.27 -0.40 15 343 +2
Total Volume and Open Interest 880 8,658 -133
Live Cattle(CME)
Oct08 081008 93.100 93.550 90.400 92.450 -0.950 7,169 19,067 -3,520
Dec08 081008 95.050 95.580 92.285 94.950 -0.150 20,638 123,454 +1,247
Feb09 081008 94.950 95.635 92.400 95.100 -0.035 7,832 53,796 -103
Apr09 081008 95.300 96.000 92.930 95.750 +0.300 2,382 25,200 +572
Jun09 081008 93.250 93.850 90.950 93.600 -0.080 1,115 12,979 +640
Aug09 081008 93.600 94.800 91.800 94.750 +0.320 106 2,718 +59
Total Volume and Open Interest 39,535 239,378 -1,029
Feeder Cattle(CME)
Oct08 081008 98.200 99.650 96.300 98.900 -0.300 704 4,111 -384
Nov08 081008 98.385 99.200 95.700 98.330 -0.320 3,214 11,342 -961
Jan09 081008 97.650 98.500 94.800 97.930 +0.295 2,509 7,294 +365
Mar09 081008 98.500 99.400 96.100 99.400 +0.700 212 1,088 +101
Apr09 081008 100.100 100.250 97.050 100.250 +0.450 49 529 +5
May09 081008 100.000 101.500 98.500 100.600 -0.400 91 614 +14
Aug09 081008 102.500 102.500 100.000 102.000 -0.800 4 109 +2
Total Volume and Open Interest 6,783 25,087 -858
Lean Hogs(CME)
Oct08 081008 67.600 68.000 67.350 67.875 +0.975 3,963 10,550 -577
Dec08 081008 62.150 62.550 61.200 61.900 +0.475 11,451 88,582 -198
Feb09 081008 66.930 67.750 66.100 67.050 -0.100 3,939 33,697 +137
Apr09 081008 73.080 73.500 71.600 72.950 -0.185 1,954 24,473 +208
May09 081008 79.000 80.100 78.300 80.080 +0.330 43 1,052 +13
Jun09 081008 82.900 83.100 81.580 82.750 -0.200 883 16,195 -499
Jul09 081008 81.600 81.600 80.400 81.475 -0.105 65 1,735 +15
Aug09 081008 77.500 78.400 77.450 78.180 -0.220 37 1,584 +12
Total Volume and Open Interest 22,375 178,623 -1,441
Class III Milk(CME)
Oct08 081008 16.90 16.93 16.81 16.90 +0.09 110 4,318 -41
Nov08 081008 15.70 15.85 15.60 15.78 +0.11 196 4,808 -46
Dec08 081008 15.62 15.81 15.51 15.63 +0.04 275 4,805 -50
Jan09 081008 15.35 15.40 15.25 15.36 +0.11 55 2,957 +10
Feb09 081008 15.52 15.52 15.44 15.50 +0.05 42 2,450 +0
Total Volume and Open Interest 1,002 35,063 -68
Cocoa(ICE)
Dec08 081008 2399 2405 2331 2342 -80 6,837 55,577 -1,820
Mar09 081008 2400 2421 2360 2367 -76 2,032 30,006 -376
May09 081008 2408 2442 2386 2389 -75 299 12,789 +226
Jul09 081008 2425 2439 2400 2405 -74 126 5,507 -4
Sep09 081008 2442 2451 2416 2416 -72 50 3,064 -7
Dec09 081008 2444 2447 2413 2413 -73 35 6,636 -76
Mar10 081008 2439 2441 2407 2407 -76 3 2,074 +0
Total Volume and Open Interest 9,382 117,470 -2,057
Coffee "C"(ICE)
Dec08 081008 114.00 116.00 109.35 114.55 +0.35 10,881 83,817 +217
Mar09 081008 118.60 120.75 114.40 119.50 +0.40 3,314 32,081 -1,031
May09 081008 122.40 123.60 117.50 122.65 +0.45 1,116 12,999 +566
Jul09 081008 124.25 125.65 120.50 125.45 +0.40 479 3,496 +303
Sep09 081008 127.00 128.50 123.45 127.90 +0.40 93 1,956 -27
Dec09 081008 130.10 131.25 127.05 131.25 +0.55 91 2,572 +69
Total Volume and Open Interest 15,981 138,300 +99
Orange Juice(ICE)
Nov08 081008 83.10 85.85 82.50 83.10 -0.30 1,240 15,106 -348
Jan09 081008 87.15 89.45 86.25 86.85 -0.10 645 9,137 +117
Mar09 081008 90.85 91.60 90.25 90.75 unch 59 4,988 -25
May09 081008 95.00 95.00 94.25 94.25 -0.25 30 1,398 +1
Jul09 081008 98.20 98.20 97.95 97.95 +0.35 0 333 +0
Sep09 081008 101.50 101.50 101.50 101.50 +0.75 0 46 +0
Total Volume and Open Interest 2,150 31,344 -80
Sugar #11(ICE)
Mar09 081008 11.90 12.08 11.48 11.89 -0.14 50,386 319,563 -1,147
May09 081008 12.15 12.26 11.70 12.09 -0.14 12,885 95,409 -972
Jul09 081008 12.23 12.28 11.72 12.13 -0.13 9,196 103,655 +513
Oct09 081008 12.45 12.72 12.18 12.55 -0.15 4,280 65,886 -454
Mar10 081008 12.89 13.19 12.69 13.05 -0.15 1,790 45,513 +699
Total Volume and Open Interest 79,005 677,691 -1,240
London Cocoa(LCE)
Dec08 081008 1407 1417 1388 1396 -24 3,186 82,539 -1,316
Mar09 081008 1430 1451 1422 1427 -27 5,746 66,034 +841
May09 081008 1440 1455 1430 1434 -24 1,121 25,881 +484
Jul09 081008 1443 1450 1443 1443 -24 260 7,746 +39
Sep09 081008 1455 1457 1450 1450 -25 285 6,254 +116
Dec09 081008 1462 1462 1461 1461 -18 177 2,779 +111
Mar10 081008 1475 1475 1475 1475 -18 0 257 +0
Total Volume and Open Interest 10,222 193,730 +0
London Sugar(LCE)
Dec08 081008 339.50 340.00 331.00 335.00 -12.50 2,315 18,570 -238
Mar09 081008 349.00 349.00 340.10 343.80 -12.70 1,489 24,446 -710
May09 081008 352.00 352.00 346.00 348.10 -12.40 277 6,861 -94
Aug09 081008 358.40 358.40 349.40 351.50 -12.20 148 5,995 -51
Oct09 081008 363.90 363.90 354.90 356.00 -11.70 7 3,156 +1
Total Volume and Open Interest 4,236 60,024 -1,092
Cotton(ICE)
Oct08 081008 51.58 51.58 51.58 51.58 +0.02 8 11 +1
Dec08 081008 53.75 54.80 52.00 53.58 +0.02 12,852 116,515 -3,764
Mar09 081008 57.90 58.98 56.50 57.92 -0.08 1,574 38,145 +77
May09 081008 59.67 59.95 58.40 59.64 -0.25 545 7,529 +49
Jul09 081008 61.62 61.62 60.15 61.47 -0.38 1,035 11,203 -146
Oct09 081008 64.13 64.13 64.13 64.13 -0.39 2 117 +2
Total Volume and Open Interest 16,312 185,485 -3,720
Lumber(CME)
Nov08 081008 189.7 191.5 183.7 185.9 -3.8 397 4,716 -252
Jan09 081008 203.1 204.9 198.1 199.4 -2.5 463 4,597 -11
Mar09 081008 219.0 219.0 212.2 214.4 -5.3 163 641 -73
May09 081008 230.9 231.2 223.5 229.8 -3.1 22 169 +13
Total Volume and Open Interest 1,053 10,211 -317
Crude Oil(NYM)
Nov08 081008 89.56 90.99 86.05 88.95 -1.11 342,917 210,061 -32,924
Dec08 081008 88.25 89.57 84.82 88.43 -0.28 193,234 236,912 +30,561
Jan09 081008 88.00 89.21 84.81 88.48 +0.08 50,871 61,031 +737
Feb09 081008 87.95 89.20 84.93 88.59 +0.14 15,098 29,730 +970
Mar09 081008 87.76 89.04 85.25 88.73 +0.17 8,538 29,606 +419
Apr09 081008 87.90 89.48 85.80 88.91 +0.15 4,607 21,310 +196
May09 081008 89.01 89.32 86.41 89.17 +0.12 3,009 16,672 +449
Jun09 081008 86.56 90.16 86.34 89.43 +0.07 7,273 62,855 +1,323
Jul09 081008 88.38 89.71 87.00 89.71 +0.04 1,561 16,910 -346
Aug09 081008 86.80 90.00 86.80 90.00 +0.01 1,701 10,108 +53
Sep09 081008 87.10 90.30 87.10 90.30 unch 1,422 14,674 +112
Oct09 081008 87.40 90.61 87.40 90.61 unch 796 8,625 -4
Nov09 081008 87.70 90.92 87.70 90.92 -0.02 1,256 5,703 -79
Dec09 081008 89.40 91.79 87.88 91.23 -0.04 17,623 97,646 -1,229
Jan10 081008 91.52 91.52 91.52 91.52 -0.04 685 11,959 -81
Feb10 081008 91.78 91.78 91.78 91.78 -0.04 250 4,924 +235
Total Volume and Open Interest 662,479 1,087,569 +726
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081008 89.525 91.250 86.075 88.950 -1.100 17,222 7,174 +162
Dec08 081008 88.300 89.425 84.975 88.425 -0.275 1,925 3,951 +59
Jan09 081008 85.800 88.625 85.800 88.475 +0.075 342 546 +89
Feb09 081008 88.075 88.600 88.075 88.600 +0.150 3 32 +1
Mar09 081008 88.725 88.725 88.725 88.725 +0.175 0 8 +0
Apr09 081008 88.900 88.900 88.900 88.900 +0.150      
May09 081008 89.175 89.175 89.175 89.175 +0.125      
Jun09 081008 89.425 89.425 89.425 89.425 +0.075 0 1 +0
Jul09 081008 89.700 89.700 89.700 89.700 +0.025      
Total Volume and Open Interest 19,494 11,799 +311
Heating Oil(NYM)
Nov08 081008 249.66 251.50 239.71 249.45 -1.12 35,054 51,055 -2,615
Dec08 081008 252.60 254.23 242.67 252.45 -1.02 19,741 31,559 +1,980
Jan09 081008 254.00 257.50 248.00 255.90 -0.97 12,752 26,597 +484
Feb09 081008 255.00 259.25 251.10 258.25 -0.97 5,472 12,942 +594
Mar09 081008 255.00 260.70 251.23 259.20 -0.97 2,383 11,172 +237
Apr09 081008 254.50 259.75 252.00 258.80 -0.97 1,879 5,197 -9
May09 081008 253.47 258.93 251.10 258.35 -0.97 1,306 5,520 +470
Jun09 081008 258.68 258.78 250.75 258.45 -0.92 3,093 21,074 -80
Jul09 081008 256.50 260.69 253.01 259.70 -0.82 182 3,085 -199
Aug09 081008 260.50 262.00 255.00 261.45 -0.72 95 2,382 +54
Sep09 081008 263.25 263.70 257.61 263.70 -0.62 135 2,991 -111
Oct09 081008 263.85 267.24 259.75 265.85 -0.52 120 985 +26
Total Volume and Open Interest 83,444 208,439 +682
Gasoline(NYMEX)
Nov08 081008 204.90 207.00 195.00 202.98 -3.30 41,299 59,607 -7,587
Dec08 081008 207.79 208.50 196.97 204.93 -2.90 22,947 32,945 +1,903
Jan09 081008 208.65 210.14 199.63 207.58 -2.70 12,646 19,550 +1,654
Feb09 081008 205.25 211.53 202.74 210.38 -2.40 4,137 8,266 +725
Mar09 081008 213.05 214.34 205.91 213.28 -2.35 1,744 5,441 +146
Apr09 081008 223.75 229.53 222.00 229.53 -2.45 670 10,273 -30
May09 081008 224.86 230.88 223.00 230.88 -2.45 1,136 4,756 +358
Jun09 081008 230.60 231.23 223.50 231.23 -2.45 188 5,628 -16
Jul09 081008 224.50 230.98 223.00 230.98 -2.45 48 1,350 +1
Aug09 081008 223.75 230.13 223.75 230.13 -2.45 64 1,468 -48
Total Volume and Open Interest 85,692 163,241 -2,688
e-miNY RBOB Gasoline(NYM)
Nov08 081008 202.98 202.98 202.98 202.98 -3.30      
Dec08 081008 204.93 204.93 204.93 204.93 -2.90      
Jan09 081008 207.58 207.58 207.58 207.58 -2.70      
Feb09 081008 210.38 210.38 210.38 210.38 -2.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081008 6.768 6.834 6.510 6.742 -0.026 74,303 114,010 -7,469
Dec08 081008 7.028 7.141 6.850 7.074 -0.031 28,030 69,843 +1,799
Jan09 081008 7.345 7.437 7.140 7.382 -0.002 32,463 89,707 +1,075
Feb09 081008 7.380 7.496 7.216 7.449 -0.005 10,909 39,431 +1,711
Mar09 081008 7.350 7.402 7.154 7.354 -0.015 11,519 74,392 -1,505
Apr09 081008 7.250 7.295 7.058 7.244 -0.030 6,154 67,366 -194
May09 081008 7.300 7.360 7.124 7.311 -0.031 1,778 47,665 +196
Jun09 081008 7.415 7.479 7.327 7.433 -0.034 1,851 20,262 -64
Jul09 081008 7.550 7.603 7.410 7.565 -0.037 1,727 19,749 -122
Aug09 081008 7.650 7.708 7.500 7.662 -0.037 1,531 18,597 -202
Sep09 081008 7.680 7.736 7.540 7.694 -0.040 1,169 17,051 +69
Oct09 081008 7.750 7.817 7.624 7.774 -0.040 3,294 32,530 +1,072
Nov09 081008 8.100 8.133 7.940 8.094 -0.035 834 16,663 +207
Dec09 081008 8.450 8.496 8.311 8.459 -0.045 955 26,344 +352
Jan10 081008 8.675 8.728 8.580 8.689 -0.045 1,083 17,277 +162
Feb10 081008 8.650 8.747 8.560 8.689 -0.040 653 8,543 +180
Total Volume and Open Interest 184,324 878,959 -2,031
Brent Crude Oil(ICE)
Nov08 081008 83.94 85.60 81.00 84.36 -0.30 103,336 50,514 -2,528
Dec08 081008 85.22 86.79 82.35 85.71 -0.21 88,759 139,205 +8,303
Jan09 081008 86.98 87.96 83.77 87.12 -0.10 36,836 66,062 +3,600
Feb09 081008 88.08 88.95 84.87 88.30 -0.03 11,613 32,348 +1,831
Mar09 081008 89.02 89.69 85.98 89.25 -0.01 5,316 21,233 +568
Apr09 081008 87.06 90.36 86.74 89.97 -0.05 3,390 16,739 -159
May09 081008 87.64 90.90 87.01 90.50 -0.10 3,351 14,006 +118
Jun09 081008 88.18 91.42 87.55 90.99 -0.15 7,548 30,766 -1,260
Jul09 081008 91.52 91.52 91.52 91.52 -0.17 1,171 10,359 -410
Aug09 081008 92.05 92.05 92.05 92.05 -0.18 265 6,732 +311
Sep09 081008 92.50 92.50 92.50 92.50 -0.23 629 7,148 +189
Oct09 081008 92.81 92.81 92.81 92.81 -0.28 631 4,616 +258
Nov09 081008 93.12 93.12 93.12 93.12 -0.31 254 6,880 -11
Dec09 081008 91.90 93.80 90.50 93.42 -0.35 11,360 55,983 +225
Total Volume and Open Interest 279,096 538,978 +12,528
Gas Oil(ICE)
Oct08 081008 810.00 820.25 784.25 791.50 -26.25 28,404 26,639 -4,427
Nov08 081008 807.00 811.50 776.25 783.75 -27.25 53,619 73,872 +744
Dec08 081008 810.00 813.75 779.50 787.25 -26.75 28,084 51,547 +2,863
Jan09 081008 809.00 820.75 787.00 795.50 -26.00 16,253 36,112 +36
Feb09 081008 816.75 822.50 795.00 803.25 -26.00 6,078 18,545 +1,359
Mar09 081008 823.00 829.50 801.25 809.25 -26.25 2,139 12,922 +648
Apr09 081008 818.00 831.75 806.25 814.00 -26.25 1,645 10,909 -167
May09 081008 823.50 833.25 811.50 818.25 -27.00 960 13,581 +78
Jun09 081008 828.75 843.00 816.50 823.00 -27.50 4,518 30,679 +498
Jul09 081008 825.25 841.75 825.00 831.75 -27.50 580 5,523 -34
Total Volume and Open Interest 146,563 347,199 -130
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081008 1.790 1.846 1.790 1.833 -0.006 24 404 +5
Dec08 081008 1.839 1.840 1.839 1.840 +0.017 8 365 +20
Jan09 081008 1.839 1.843 1.835 1.839 +0.012 24 258 +11
Feb09 081008 1.850 1.860 1.850 1.852 +0.002 5 165 -20
Mar09 081008 1.850 1.860 1.850 1.852 +0.002 0 181 -4
Apr09 081008 1.850 1.860 1.850 1.850 unch 0 185 +3
May09 081008 1.850 1.850 1.850 1.850 +0.010 2 159 +2
Total Volume and Open Interest 79 2,692 -7
WTI Crude Oil(ICE)
Nov08 081008 89.21 90.98 86.05 88.95 -1.11 94,695 68,441 -9,866
Dec08 081008 87.83 89.59 84.83 88.43 -0.28 65,131 102,506 +66
Jan09 081008 87.51 89.20 84.75 88.48 +0.08 17,916 27,759 +1,952
Feb09 081008 86.24 88.95 84.91 88.59 +0.14 5,325 16,461 -377
Mar09 081008 85.74 89.20 85.51 88.73 +0.17 3,918 11,759 -739
Apr09 081008 86.72 89.36 86.15 88.91 +0.15 1,468 9,360 -261
May09 081008 86.97 89.57 86.10 89.17 +0.12 1,141 5,910 +56
Jun09 081008 86.01 90.15 85.90 89.43 +0.07 5,622 31,746 +1,136
Jul09 081008 87.88 89.71 87.88 89.71 +0.04 222 3,276 -58
Aug09 081008 90.00 90.00 90.00 90.00 +0.01 30 2,085 -11
Sep09 081008 90.30 90.30 90.30 90.30 unch 8 5,925 +113
Oct09 081008 90.61 90.61 90.61 90.61 unch 0 1,377 +0
Nov09 081008 90.92 90.92 90.92 90.92 -0.02 0 5,052 +0
Dec09 081008 89.05 91.78 87.85 91.23 -0.04 9,304 75,851 -1,673
Jan10 081008 90.75 91.52 90.75 91.52 -0.04 0 4,697 -175
Feb10 081008 91.78 91.78 91.78 91.78 -0.04 0 3,068 +400
Total Volume and Open Interest 208,625 484,051 -9,566
US Dollar Index(ICE)
Dec08 081008 81.435 81.535 80.590 81.045 -0.175 6,772 42,864 -1,468
Mar09 081008 81.685 81.685 81.000 81.305 -0.185 32 2,183 +3
Jun09 081008 81.550 81.565 81.390 81.565 -0.185 10 125 +0
Total Volume and Open Interest 6,814 45,172 -1,465
Australian Dollar(CME)
Dec08 081008 71.03 71.40 64.48 67.55 -3.97 38,299 53,456 +32
Mar09 081008 70.40 71.00 64.50 67.04 -3.96 22 748 -7
Jun09 081008 66.91 70.54 66.24 66.91 -3.63 5 4 -5
Total Volume and Open Interest 38,326 54,239 +20
British Pound(CME)
Dec08 081008 174.96 178.95 172.69 173.04 -2.02 67,559 98,324 -1,664
Mar09 081008 175.57 176.39 172.40 172.54 -1.82 13 1,434 -122
Jun09 081008 171.89 175.66 171.89 171.89 -1.75 0 885 -111
Total Volume and Open Interest 67,574 100,648 -1,896
Canadian Dollar(CME)
Dec08 081008 90.70 91.18 88.86 89.33 -1.35 31,435 87,722 -1,154
Mar09 081008 91.00 91.25 89.43 89.58 -1.25 89 3,163 +22
Jun09 081008 89.69 91.11 89.52 89.65 -1.24 137 1,546 +10
Sep09 081008 90.09 90.82 89.59 89.59 -1.23 0 1,637 +0
Total Volume and Open Interest 31,665 94,460 -1,122
Japanese Yen(CME)
Dec08 081008 99.25 102.34 99.09 100.48 +1.41 161,939 152,243 -6,058
Mar09 081008 100.11 102.91 99.76 101.33 +1.57 336 1,301 +134
Jun09 081008 101.80 103.24 100.23 101.80 +1.57 0 3,434 +0
Total Volume and Open Interest 162,276 156,984 -5,924
Swiss Franc(CME)
Dec08 081008 88.19 89.81 87.28 89.25 +0.94 47,037 38,365 -523
Mar09 081008 89.30 89.88 87.66 89.48 +0.95 2 423 +0
Jun09 081008 89.61 89.77 88.03 89.61 +1.03 0 294 +0
Total Volume and Open Interest 47,039 39,088 -523
EuroFX(CME)
Dec08 081008 136.25 138.02 135.51 137.18 +0.66 191,185 157,744 +17
Mar09 081008 135.40 137.92 135.40 137.11 +0.76 472 21,448 +29
Jun09 081008 136.86 137.36 135.44 136.86 +0.79 15 389 +1
Total Volume and Open Interest 191,672 179,818 +47
Mexican Peso(CME)
Oct08 081008 819.0 819.0 818.8 819.0 +0.2      
Nov08 081008 816.0 816.0 814.8 816.0 +1.2      
Total Volume and Open Interest 16,243 50,568 -575
Brazilian Real(CME)
Nov08 081008 438.10 438.10 430.40 438.10 +7.60 0 2 +0
Dec08 081008 410.50 436.00 393.00 436.00 +8.10 489 1,370 +326
Jan09 081008 433.50 433.50 425.20 433.50 +8.20      
Feb09 081008 431.40 431.40 423.00 431.40 +8.40      
Total Volume and Open Interest 489 1,919 +326
30-Year T-Bonds(CBOT)
Dec08 081008 120~120 121~290 117~130 118~090 -2~150 312,343 790,162 -11,826
Mar09 081008 119~290 120~110 116~100 117~040 -2~170 6 1,639 -2
Jun09 081008 115~170 118~180 115~170 116~040 -2~140 0 19 +0
Total Volume and Open Interest 312,349 791,823 -11,828
10-Year T-Notes(CBOT)
Dec08 081008 117~045 118~020 114~080 114~300 -2~065 863,292 1,456,394 +23,885
Mar09 081008 116~140 116~200 113~160 113~220 -2~065 6 153 +6
Jun09 081008 112~220 114~285 112~220 112~220 -2~065      
Total Volume and Open Interest 863,298 1,456,547 +23,891
5-Year T-Notes(CBOT)
Dec08 081008 114~024 114~044 112~096 113~044 -0~120 586,032 0 +0
Mar09 081008 112~085 113~077 112~085 112~085 -0~120      
Jun09 081008 112~085 113~077 112~085 112~085 -0~120      
Total Volume and Open Interest 618,549 1,443,849 -3,987
2 Year T-Notes(CBOT)
Dec08 081008 107~079 108~014 107~008 107~047 -0~030 307,576 748,307 -24,861
Mar09 081008 107~047 107~077 107~047 107~047 -0~030      
Jun09 081008 107~047 107~077 107~047 107~047 -0~030      
Total Volume and Open Interest 307,576 748,307 -24,861
Eurodollars(CME)
Dec08 081008 97.270 97.465 96.830 97.135 -0.125 302,745 1,653,738 +11,847
Mar09 081008 97.780 97.960 97.540 97.750 -0.030 256,052 1,293,053 +13,333
Jun09 081008 97.770 97.950 97.575 97.745 -0.010 296,034 1,006,364 +11,137
Sep09 081008 97.665 97.895 97.505 97.625 -0.040 292,661 901,790 -1,717
Dec09 081008 97.395 97.690 97.240 97.305 -0.100 262,377 740,853 +5,245
Mar10 081008 97.270 97.585 97.065 97.095 -0.170 208,192 524,728 +460
Jun10 081008 96.990 97.300 96.715 96.755 -0.220 153,548 320,572 +7,897
Sep10 081008 96.710 96.955 96.360 96.410 -0.250 140,266 267,761 +8,151
Dec10 081008 96.285 96.540 95.970 96.040 -0.265 62,022 205,817 +5,977
Mar11 081008 96.160 96.330 95.800 95.875 -0.255 60,005 168,723 +9,063
Jun11 081008 96.065 96.135 95.645 95.725 -0.250 47,203 168,358 +10,939
Sep11 081008 95.930 96.000 95.545 95.630 -0.250 56,726 133,360 -6,507
Dec11 081008 95.890 95.920 95.475 95.540 -0.255 22,930 107,178 -411
Mar12 081008 95.700 95.900 95.445 95.525 -0.260 27,758 105,388 -2,101
Jun12 081008 95.630 95.830 95.400 95.445 -0.265 15,642 76,173 +252
Sep12 081008 95.595 95.765 95.310 95.380 -0.270 14,894 58,241 -6
Dec12 081008 95.540 95.630 95.190 95.270 -0.270 9,032 61,415 +237
Mar13 081008 95.570 95.575 95.155 95.230 -0.275 8,229 47,941 -71
Total Volume and Open Interest 2,332,598 8,196,644 +91,129
30 Day Federal Funds(CBOT)
Oct08 081008 98.400 98.540 98.395 98.500 +0.105 19,540 102,637 -1,251
Nov08 081008 98.610 98.750 98.600 98.705 +0.125 33,729 138,181 -651
Dec08 081008 98.680 98.800 98.680 98.760 +0.125 17,857 81,271 -2,811
Jan09 081008 98.740 98.835 98.670 98.810 +0.140 11,756 58,818 -113
Feb09 081008 98.720 98.840 98.695 98.810 +0.115 11,048 71,296 -585
Mar09 081008 98.700 98.850 98.670 98.795 +0.125 10,011 24,086 +844
Total Volume and Open Interest 113,352 533,942 -1,516
30 Day Fed Funds(e-CBOT)
Oct08 081008 98.400 98.540 98.395 98.500 +0.105 18,502 102,637 -1,001
Nov08 081008 98.610 98.750 98.600 98.705 +0.125 30,389 138,181 -601
Dec08 081008 98.680 98.800 98.680 98.760 +0.125 17,592 81,271 -2,812
Jan09 081008 98.740 98.835 98.740 98.810 +0.140 11,743 58,818 -113
Feb09 081008 98.720 98.840 98.720 98.810 +0.115 11,039 71,296 -585
Mar09 081008 98.700 98.850 98.700 98.795 +0.125 5,776 24,086 +844
Total Volume and Open Interest 104,449 531,073 -260
3-Mth Euro-Yen(CME)
Dec08 081008 99.190 99.205 99.190 99.190 -0.050 0 3,510 +0
Mar09 081008 99.380 99.380 99.235 99.235 -0.050 0 4,708 +0
Jun09 081008 99.200 99.200 99.200 99.200 -0.030 0 381 +0
Sep09 081008 99.230 99.230 99.230 99.230 +0.085 0 510 +0
Dec09 081008 99.145 99.145 99.145 99.145 +0.065 0 100 +0
Mar10 081008 99.080 99.080 99.080 99.080 +0.110      
Jun10 081008 98.970 98.970 98.970 98.970 +0.050      
Sep10 081008 98.920 98.920 98.920 98.920 +0.045      
Dec10 081008 99.030 99.030 99.030 99.030 +0.140      
Mar11 081008 99.030 99.030 99.030 99.030 +0.140      
Total Volume and Open Interest 0 9,209 +0
3-Mth Euro-Yen(SGX)
Dec08 081008 99.17 99.20 99.16 99.20 +0.04 3,781 24,106 +1,503
Mar09 081008 99.25 99.29 99.25 99.25 +0.04 81 10,736 +21
Jun09 081008 99.28 99.32 99.28 99.29 +0.14 20 5,909 +20
Sep09 081008 99.30 99.31 99.21 99.21 +0.14 0 2,915 +0
Dec09 081008 99.14 99.18 99.14 99.14 +0.14 0 746 +0
Mar10 081008 99.03 99.03 99.03 99.03 +0.14 0 530 +0
Jun10 081008 98.98 98.98 98.98 98.98 +0.14 0 500 +0
Sep10 081008 98.93 98.93 98.93 98.93 +0.14 0 252 +0
Total Volume and Open Interest 3,882 49,604 +1,544
Japanese Gov't Bonds(SGX)
Dec08 081008 138.34 139.78 138.30 139.13 +1.13 1,609 11,810 -313
Mar09 081008 139.13 139.13 139.13 139.13 +1.13      
Jun09 081008 139.13 139.13 139.13 139.13 +1.13      
Total Volume and Open Interest 1,609 11,810 -313
Euro-Bund(EUREX)
Dec08 081008 117.50 117.82 116.13 116.85 -0.20 1,132,519 1,045,696 +14,720
Mar09 081008 117.99 118.19 116.67 117.35 -0.12 72 2,570 +0
Jun09 081008 117.77 117.77 117.77 117.77 -0.20      
Total Volume and Open Interest 1,132,591 1,048,266 +14,720
Euro-Bobl(EUREX)
Dec08 081008 111.55 111.90 110.81 111.26 +0.18 720,738 1,044,541 +3,106
Mar09 081008 111.35 111.35 111.35 111.35 +0.21 350 1,019 -134
Jun09 081008 111.77 111.77 111.77 111.77 +0.18      
Total Volume and Open Interest 721,088 1,045,560 +2,972
3-Mth Euribor(EUREX)
Dec08 081008 95.695 95.910 95.465 95.560 +0.025 781 18,100 +184
Mar09 081008 96.450 96.580 96.310 96.350 +0.090 855 5,149 +156
Jun09 081008 96.645 96.880 96.530 96.565 +0.115 399 2,580 +56
Total Volume and Open Interest 2,783 33,802 +583
Long Gilt(LIFFE)
Dec08 081008 114~04 114~09 113~00 113~12 -0~16 104,876 322,955 +2,846
Mar09 081008 115~32 115~32 115~32 115~32 -0~16      
Total Volume and Open Interest 104,876 322,955 +2,846
3-Mth Short Sterling(LIFFE)
Dec08 081008 94.98 95.20 94.78 94.85 +0.12 83,271 446,613 +2,086
Mar09 081008 95.88 96.19 95.84 95.94 +0.21 92,856 423,293 -1,367
Jun09 081008 96.01 96.35 95.96 96.21 +0.31 67,128 293,317 -3,668
Sep09 081008 96.03 96.35 95.96 96.21 +0.30 74,350 215,179 -6,232
Dec09 081008 95.85 96.12 95.82 95.98 +0.25 54,362 254,594 +919
Mar10 081008 95.75 95.98 95.68 95.82 +0.19 27,558 162,195 +721
Total Volume and Open Interest 422,306 1,983,121 -3,772
3-Mth Euribor(LIFFE)
Dec08 081008 95.600 95.995 95.435 95.560 +0.025 283,831 747,771 -40,682
Mar09 081008 96.320 96.775 96.275 96.350 +0.090 215,274 547,210 -11,026
Jun09 081008 96.530 96.950 96.490 96.570 +0.120 166,693 409,304 +1,780
Total Volume and Open Interest 1,146,130 3,237,911 -54,968
3-Mth Aus T-Bills(SFE)
Dec08 081008 94.81 95.01 94.75 94.97 +0.16 37,349 709,780 +7,356
Mar09 081008 95.07 95.23 95.00 95.18 +0.13 28,838 317,237 +8,426
Jun09 081008 95.04 95.19 94.96 95.17 +0.12 15,378 192,516 +2,243
Sep09 081008 94.98 95.09 94.91 95.08 +0.08 11,585 122,595 +4,740
Dec09 081008 94.86 94.98 94.84 94.97 +0.07 3,669 72,499 +696
Mar10 081008 94.84 94.86 94.71 94.85 +0.03 3,039 31,659 +1,090
Jun10 081008 94.70 94.75 94.62 94.75 +0.03 1,543 22,563 +890
Sep10 081008 94.52 94.62 94.51 94.62 +0.01 477 11,648 +304
Dec10 081008 94.45 94.48 94.40 94.48 -0.03 142 2,281 +0
Mar11 081008 94.38 94.38 94.37 94.37 -0.04 16 743 +2
Total Volume and Open Interest 102,062 1,484,421 +25,721
10-Year Aus T-Bonds(SFE)
Dec08 081008 94.94 95.08 94.86 95.05 +0.12 44,601 475,274 +12,205
Mar09 081008 95.05 95.05 95.05 95.05 +0.12      
Total Volume and Open Interest 44,601 475,274 +12,205
3-Year Aus T-Bonds(SFE)
Dec08 081008 95.42 95.62 95.36 95.61 +0.20 115,665 666,818 -14,087
Mar09 081008 95.61 95.61 95.61 95.61 +0.20      
Total Volume and Open Interest 115,665 666,818 -14,087
Gold(CMX)
Oct08 081008 879.7 915.5 877.7 903.1 +24.7 41 313 -39
Dec08 081008 890.9 924.9 880.1 906.5 +24.5 120,383 208,601 +3,939
Feb09 081008 892.5 928.0 886.9 910.5 +24.7 2,579 17,678 -164
Apr09 081008 895.1 928.5 890.0 913.7 +24.9 560 18,422 -78
Jun09 081008 891.5 930.0 891.5 916.7 +25.2 1,032 19,304 +303
Aug09 081008 919.7 919.7 919.7 919.7 +25.5 212 15,569 -90
Oct09 081008 922.4 922.4 922.4 922.4 +25.8 0 4,916 +0
Dec09 081008 925.0 938.6 919.6 925.1 +26.0 1,031 13,838 +662
Feb10 081008 932.0 932.0 928.1 928.1 +26.3 0 693 +0
Apr10 081008 931.1 931.1 931.1 931.1 +26.6 0 35 +0
Jun10 081008 937.0 937.0 934.1 934.1 +26.9 279 6,103 +79
Aug10 081008 937.8 937.8 937.8 937.8 +27.0      
Total Volume and Open Interest 126,405 329,480 +4,786
Silver(CMX)
Dec08 081008 1158.5 1213.0 1144.5 1177.2 +39.2 23,272 59,980 -681
Mar09 081008 1177.0 1208.0 1162.0 1185.7 +40.5 924 12,268 -184
May09 081008 1193.0 1193.0 1189.7 1189.7 +40.5 228 5,114 -43
Jul09 081008 1185.0 1196.0 1185.0 1193.9 +40.7 144 6,386 +142
Sep09 081008 1197.8 1197.8 1197.8 1197.8 +40.9 0 2,621 +0
Dec09 081008 1200.0 1226.0 1197.0 1204.0 +41.3 404 4,817 -148
Mar10 081008 1200.0 1211.7 1200.0 1211.7 +42.1 0 396 +0
Total Volume and Open Interest 25,108 99,883 -891
Platinum(NYMEX)
Oct08 081008 999.5 1003.6 999.5 1003.6 -8.6 0 410 -23
Jan09 081008 1024.0 1027.0 961.1 1012.1 -8.6 1,931 14,236 +58
Apr09 081008 1015.0 1017.9 1015.0 1017.9 -8.6 18 204 +1
Total Volume and Open Interest 1,949 14,850 +36
Palladium(NYMEX)
Dec08 081008 203.00 205.05 195.15 199.70 +1.25 1,480 14,332 -440
Mar09 081008 202.00 206.25 201.00 202.20 +0.90 55 290 +41
Jun09 081008 202.20 202.20 202.20 202.20 +0.90      
Total Volume and Open Interest 1,535 14,622 -399
Copper(CMX)
Dec08 081008 241.95 256.45 228.50 235.50 -17.95 13,074 48,626 +138
Mar09 081008 243.05 255.30 231.60 236.10 -17.70 1,336 15,654 -108
May09 081008 256.40 256.40 235.40 236.60 -17.50 193 1,955 +36
Jul09 081008 237.05 237.05 237.05 237.05 -17.30 106 1,272 -6
Sep09 081008 248.15 248.15 237.35 237.35 -17.15 61 1,069 +6
Total Volume and Open Interest 15,550 80,024 +30
DJIA Index(CBOT)
Dec08 081008 9537 9795 9145 9201 -337 2,711 25,247 -233
Mar09 081008 9206 9538 9206 9206 -332 1 108 +1
Jun09 081008 9211 9541 9211 9211 -330      
Sep09 081008 9224 9551 9224 9224 -327      
Total Volume and Open Interest 2,712 25,355 -232
E-mini DJIA Index(CBOT)
Dec08 081008 9529 9805 9141 9201 -337 319,190 96,760 +406
Mar09 081008 9500 9788 9200 9206 -332 1,085 505 +65
Jun09 081008 9211 9211 9211 9211 -330 0 510 +0
Sep09 081008 9224 9224 9224 9224 -327      
Total Volume and Open Interest 320,275 97,775 +471
S & P 500(CME)
Dec08 081008 1004.40 1043.20 962.50 981.00 -24.80 73,245 602,414 +7,196
Mar09 081008 1022.00 1023.00 973.00 981.40 -24.60 747 4,997 +130
Jun09 081008 981.40 1023.10 973.10 981.40 -24.70 485 3,126 +84
Sep09 081008 980.60 1022.60 972.60 980.60 -25.00 100 759 +0
Total Volume and Open Interest 74,577 611,305 +7,419
S & P 500 E-Mini(Globex)
Dec08 081008 1004.00 1045.00 963.00 981.00 -24.75 4,296,292 2,829,907 +117,007
Mar09 081008 1006.00 1043.25 964.25 981.50 -24.50 8,593 57,078 +3,360
Total Volume and Open Interest 4,304,887 2,891,966 +120,369
NASDAQ 100(CME)
Dec08 081008 1337.00 1395.00 1281.30 1320.00 -16.50 8,410 22,315 +272
Mar09 081008 1326.50 1330.50 1326.50 1326.50 -14.00 1 20 +1
Jun09 081008 1329.50 1333.50 1329.50 1329.50 -14.00 0 5 +0
Total Volume and Open Interest 8,411 22,340 +273
NASDAQ 100 E-Mini(Globex)
Dec08 081008 1342.00 1393.30 1280.80 1320.00 -16.50 586,337 380,934 +24,812
Mar09 081008 1353.50 1398.30 1288.50 1326.50 -14.00 277 411 +29
Total Volume and Open Interest 586,614 381,345 +24,841
S & P Midcap 400(CME)
Dec08 081008 590.00 608.50 571.80 589.40 -4.70 146 5,714 +41
Mar09 081008 596.70 596.70 594.40 596.70 -4.70      
Jun09 081008 601.70 601.70 599.40 601.70 -4.70      
Total Volume and Open Interest 146 5,714 +41
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 081008 9250 9460 9100 9185 -635 23,682 63,245 -380
Mar09 081008 9225 9230 9225 9225 -605 0 1 +0
Total Volume and Open Interest 23,682 63,246 -380
Nikkei 225(SGX)
Dec08 081008 9730 9850 9035 9180 -980 162,893 236,163 +11,788
Mar09 081008 9865 9865 9065 9220 -955 744 715 +339
Jun09 081008 9135 9135 9135 9135 -960 0 168 +0
Total Volume and Open Interest 164,434 239,818 +12,583
CAC 40(EURONEXT)
Oct08 081008 3620.0 3782.0 3414.0 3497.0 -241.5 252,956 601,760 +12,120
Nov08 081008 3605.0 3736.0 3424.0 3496.0 -243.5 534 1,125 +289
Dec08 081008 3607.5 3760.5 3452.0 3501.5 -240.5 885 34,447 +249
Total Volume and Open Interest 254,430 638,787 +12,679
Hang Seng Index(HKFE)
Oct08 081008 16100 16484 15239 15288 -1432 72,446 90,379 +3,445
Nov08 081008 16012 16460 15240 15319 -1366 936 653 +228
Dec08 081008 16114 16435 15297 15313 -1417 214 3,915 +36
Total Volume and Open Interest 73,601 94,996 +3,712
DAX(EUREX)
Dec08 081008 5175.0 5385.0 4912.0 5057.0 -332.5 314,869 185,484 +453
Mar09 081008 5178.0 5373.0 4964.0 5103.0 -335.0 1,589 9,682 +131
Jun09 081008 5226.5 5398.5 5090.0 5150.0 -339.5 101 1,456 +29
Total Volume and Open Interest 316,559 196,622 +613
FT-SE 100(EURONEXT)
Dec08 081008 4457.00 4700.00 4246.50 4386.00 -247.50 267,174 595,181 +16,904
Mar09 081008 4510.00 4670.00 4319.00 4376.50 -249.50 40 7,580 +1
Jun09 081008 4388.00 4388.00 4388.00 4388.00 -247.50 0 25 +0
Total Volume and Open Interest 267,214 602,786 +16,905
SPI 200(SFE)
Dec08 081008 4680.0 4682.0 4332.0 4348.0 -340.0 48,882 328,706 +23,334
Mar09 081008 4628.0 4628.0 4325.0 4325.0 -352.0 28 1,482 +3
Jun09 081008 4483.0 4483.0 4340.0 4340.0 -364.0 6 1,977 +6
Total Volume and Open Interest 48,921 332,248 +23,338
GSCI(CME)
Oct08 081008 546.00 553.00 536.20 549.80 -5.20 3,312 13,125 -1,814
Nov08 081008 547.00 554.50 537.50 552.00 -3.10 2,735 2,947 +2,388
Dec08 081008 560.00 561.00 545.00 560.00 unch      
Total Volume and Open Interest 6,047 16,072 +574
Reuters CCI(ICE)
Nov08 081008 421.00 422.00 414.00 421.00 +2.00 9 888 +6
Jan09 081008 423.50 431.00 423.50 431.00 +2.00 0 403 +0
Feb09 081008 432.00 432.00 432.00 432.00 +4.00 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!!!