Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu October 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081009 960.00 990.00 947.00 980.00 +16.00 124,068 153,193 -10,332
Jan09 081009 978.00 1005.00 964.00 995.50 +16.25 39,612 95,010 +9,422
Mar09 081009 984.50 1019.00 979.00 1009.50 +16.00 8,326 28,732 +1,458
May09 081009 998.50 1028.00 998.50 1019.75 +16.75 3,909 15,371 +248
Jul09 081009 1006.00 1037.50 1000.25 1027.50 +16.50 6,854 21,941 +974
Aug09 081009 1025.25 1029.00 1012.50 1029.00 +16.50 44 1,172 -5
Sep09 081009 1022.25 1032.00 1010.00 1024.00 +14.00 161 552 +63
Nov09 081009 1000.00 1033.25 986.25 1012.00 +11.50 10,304 40,878 +2,300
Jan10 081009 1022.00 1022.00 1020.00 1020.00 +11.00 2 34 +1
Mar10 081009 1022.00 1022.00 1014.00 1022.00 +8.00 0 5 +0
May10 081009 1024.00 1024.00 1015.00 1024.00 +9.00      
Jul10 081009 1027.00 1027.00 1016.00 1027.00 +11.00 0 11 +0
Total Volume and Open Interest 193,550 362,163 +3,976
Soybean Meal(CBOT)
Oct08 081009 262.50 273.90 262.50 270.90 +7.20 3,446 1,846 -807
Dec08 081009 267.50 279.20 266.50 276.00 +7.20 36,245 82,856 +602
Jan09 081009 271.40 281.70 270.00 278.70 +7.30 2,508 14,200 -72
Mar09 081009 276.00 286.60 274.50 283.50 +7.70 2,743 15,188 -914
May09 081009 280.00 289.90 278.00 286.90 +7.90 2,838 10,316 +19
Jul09 081009 283.00 292.70 280.00 289.90 +7.90 3,429 13,837 +489
Aug09 081009 283.50 294.50 282.50 289.50 +8.00 125 3,426 +43
Sep09 081009 283.00 294.20 283.00 289.00 +8.00 230 2,607 +24
Oct09 081009 284.00 288.50 282.00 285.50 +7.20 161 1,325 -4
Dec09 081009 280.50 289.30 280.50 286.50 +7.20 251 7,024 -16
Total Volume and Open Interest 51,978 152,757 -634
Soybean Oil(CBOT)
Oct08 081009 40.15 40.15 39.35 39.44 +0.04 1,009 1,106 -88
Dec08 081009 39.93 40.75 38.98 39.79 +0.02 48,882 129,408 -4,290
Jan09 081009 40.31 41.24 39.92 40.32 +0.01 13,189 33,568 +3,438
Mar09 081009 40.82 41.75 40.68 40.81 unch 4,461 25,463 +1,733
May09 081009 40.60 42.08 40.60 41.18 +0.01 2,967 14,588 -180
Jul09 081009 41.35 42.36 41.30 41.45 +0.02 2,553 21,434 +710
Aug09 081009 42.10 42.23 41.55 41.63 +0.02 177 3,067 +55
Sep09 081009 41.74 42.35 41.60 41.73 unch 237 2,724 +58
Oct09 081009 41.69 41.91 41.05 41.73 -0.02 174 2,470 -11
Dec09 081009 42.09 42.50 41.79 41.84 -0.03 285 17,332 +16
Total Volume and Open Interest 73,934 255,254 +1,441
Canola(WCE)
Nov08 081009 425.0 446.1 421.5 445.3 +18.7 7,024 27,274 -968
Jan09 081009 430.5 455.7 430.0 454.8 +18.8 5,270 48,362 +9
Mar09 081009 447.1 465.2 447.1 464.3 +18.8 2,087 4,671 +354
May09 081009 455.1 472.9 453.6 472.9 +18.5 691 3,393 +237
Jul09 081009 462.7 481.4 461.4 481.4 +18.4 30 3,227 -12
Total Volume and Open Interest 15,147 91,988 -370
Corn(CBOT)
Dec08 081009 426.50 442.50 425.00 438.25 +10.75 139,482 480,617 -6,096
Mar09 081009 442.50 459.75 442.00 455.75 +11.75 33,035 198,253 -1,739
May09 081009 455.75 471.25 454.75 467.50 +11.75 5,568 49,589 +354
Jul09 081009 466.50 482.25 465.00 478.25 +12.25 11,707 103,205 -473
Sep09 081009 472.50 491.00 472.50 483.25 +10.75 1,212 20,576 +137
Dec09 081009 488.00 496.50 476.25 490.50 +13.50 10,674 112,554 -184
Mar10 081009 495.00 508.50 495.00 504.00 +12.50 566 8,396 +410
May10 081009 507.00 512.75 507.00 509.00 +12.00 8 357 +6
Jul10 081009 515.00 515.00 501.50 513.50 +12.00 167 1,993 -45
Total Volume and Open Interest 203,194 1,003,249 -7,738
Wheat(CBOT)
Dec08 081009 609.75 621.50 600.00 604.75 -3.25 29,559 161,076 -1,023
Mar09 081009 627.00 642.00 621.50 626.00 -3.00 4,351 52,574 +23
May09 081009 651.50 655.75 636.75 640.75 -2.25 542 5,765 -8
Jul09 081009 656.50 667.75 650.00 654.50 -1.50 2,302 38,182 -245
Sep09 081009 671.00 675.75 667.00 671.25 -0.25 115 2,578 -5
Dec09 081009 691.50 700.00 669.00 691.50 unch 792 14,872 +32
Total Volume and Open Interest 37,772 281,179 -1,213
Wheat(KCBT)
Dec08 081009 643.25 653.00 634.50 638.00 unch 10,093 49,654 -420
Mar09 081009 657.00 672.00 654.25 657.25 -0.25 3,154 15,632 -47
May09 081009 671.00 682.75 666.75 669.75 -0.25 167 4,731 +52
Jul09 081009 681.00 690.00 674.00 675.00 unch 766 13,344 -154
Sep09 081009 689.00 697.75 688.00 688.00 unch 124 2,292 +21
Dec09 081009 709.00 719.00 705.00 705.00 -2.00 297 2,072 +35
Total Volume and Open Interest 14,621 89,264 -512
Wheat(MGE)
Dec08 081009 671.75 684.00 671.75 676.75 +2.50 2,895 14,801 -668
Mar09 081009 688.50 697.50 684.00 687.25 -0.25 939 10,855 +73
May09 081009 698.50 706.75 692.75 696.00 -0.50 257 4,040 -96
Jul09 081009 705.50 714.25 700.00 702.25 -1.25 175 1,344 +27
Sep09 081009 711.25 715.50 705.00 708.75 -0.50 90 2,550 -6
Total Volume and Open Interest 4,478 35,282 -685
Oats(CBOT)
Dec08 081009 294.75 300.25 294.00 297.50 +4.50 751 8,879 -18
Mar09 081009 311.50 316.75 311.50 314.50 +4.50 57 2,717 -13
May09 081009 325.50 327.50 325.00 326.00 +4.50 11 1,645 -7
Jul09 081009 336.00 337.50 333.00 337.50 +4.50 17 398 +5
Total Volume and Open Interest 846 15,190 -33
Rough Rice(CBOT)
Nov08 081009 17.35 17.53 16.86 16.86 -0.43 565 4,314 +38
Jan09 081009 17.73 17.85 17.19 17.20 -0.42 349 3,180 +8
Mar09 081009 17.98 18.00 17.51 17.51 -0.42 36 696 -1
May09 081009 17.84 18.27 17.84 17.84 -0.43 2 342 -1
Total Volume and Open Interest 954 8,702 +44
Live Cattle(CME)
Oct08 081009 92.385 93.285 90.050 92.135 -0.315 8,596 16,872 -2,195
Dec08 081009 94.650 95.450 92.285 94.300 -0.650 24,986 123,158 -296
Feb09 081009 94.930 95.830 92.480 94.830 -0.270 10,030 53,570 -226
Apr09 081009 95.535 96.200 93.100 95.450 -0.300 4,718 25,228 +28
Jun09 081009 93.800 94.000 91.285 92.900 -0.700 1,750 13,454 +475
Aug09 081009 94.200 94.750 93.580 93.885 -0.865 400 2,921 +203
Total Volume and Open Interest 50,717 237,520 -1,858
Feeder Cattle(CME)
Oct08 081009 98.730 99.900 97.750 98.450 -0.450 806 4,052 -59
Nov08 081009 98.100 99.500 95.350 98.050 -0.280 3,710 10,188 -1,154
Jan09 081009 97.600 98.900 95.550 98.050 +0.120 2,800 7,681 +387
Mar09 081009 99.400 100.000 98.400 99.400 unch 303 1,189 +101
Apr09 081009 99.000 100.800 99.000 100.100 -0.150 49 537 +8
May09 081009 101.300 101.400 100.000 100.500 -0.100 82 665 +51
Aug09 081009 102.500 102.600 102.050 102.050 +0.050 41 141 +32
Total Volume and Open Interest 7,814 24,473 -614
Lean Hogs(CME)
Oct08 081009 67.250 67.400 66.700 66.975 -0.900 2,980 9,953 -597
Dec08 081009 61.250 61.450 60.950 61.125 -0.775 12,524 88,594 +12
Feb09 081009 66.300 66.725 65.785 66.550 -0.500 3,761 34,012 +315
Apr09 081009 72.000 72.430 71.750 72.350 -0.600 2,713 24,727 +254
May09 081009 79.080 79.250 78.500 78.600 -1.480 16 1,066 +14
Jun09 081009 81.785 82.100 81.035 81.800 -0.950 1,400 16,068 -127
Jul09 081009 80.500 80.900 80.000 80.300 -1.175 58 1,747 +12
Aug09 081009 77.600 77.900 77.000 77.000 -1.180 60 1,597 +13
Total Volume and Open Interest 23,585 178,528 -95
Class III Milk(CME)
Oct08 081009 16.90 17.10 16.88 17.03 +0.13 79 4,292 -26
Nov08 081009 15.80 16.10 15.80 16.03 +0.25 76 4,794 -14
Dec08 081009 15.68 15.91 15.68 15.84 +0.21 151 4,815 +10
Jan09 081009 15.31 15.60 15.31 15.55 +0.19 158 2,992 +35
Feb09 081009 15.47 15.70 15.47 15.61 +0.11 38 2,453 +3
Total Volume and Open Interest 736 35,070 +7
Cocoa(ICE)
Dec08 081009 2362 2385 2325 2330 -12 8,051 54,092 -1,485
Mar09 081009 2407 2407 2354 2356 -11 2,764 29,997 -9
May09 081009 2420 2422 2375 2377 -12 933 13,354 +565
Jul09 081009 2432 2432 2394 2394 -11 287 5,725 +218
Sep09 081009 2440 2440 2399 2402 -14 40 2,995 -69
Dec09 081009 2436 2436 2393 2401 -12 26 6,562 -74
Mar10 081009 2430 2430 2396 2396 -11 49 2,042 -32
Total Volume and Open Interest 12,150 116,584 -886
Coffee "C"(ICE)
Dec08 081009 114.55 116.45 114.50 114.65 +0.10 15,842 83,156 -661
Mar09 081009 120.15 121.40 119.35 119.50 unch 5,055 30,926 -1,155
May09 081009 122.75 124.05 122.50 122.65 unch 1,558 13,509 +510
Jul09 081009 125.95 126.65 125.45 125.45 unch 511 3,796 +300
Sep09 081009 128.90 129.15 127.95 127.95 +0.05 338 1,964 +8
Dec09 081009 132.40 132.40 131.30 131.30 +0.05 136 2,634 +62
Total Volume and Open Interest 23,442 137,364 -936
Orange Juice(ICE)
Nov08 081009 83.45 84.35 81.30 81.75 -1.35 1,726 14,570 -536
Jan09 081009 87.75 87.80 85.00 85.35 -1.50 1,426 9,760 +623
Mar09 081009 91.50 91.50 89.00 89.15 -1.60 67 5,029 +41
May09 081009 94.25 95.00 93.05 93.05 -1.20 8 1,406 +8
Jul09 081009 97.80 97.80 96.70 96.70 -1.25 8 341 +8
Sep09 081009 100.75 100.75 100.50 100.50 -1.00 0 46 +0
Total Volume and Open Interest 3,236 31,488 +144
Sugar #11(ICE)
Mar09 081009 12.00 12.30 11.83 11.90 +0.01 54,173 315,596 -3,967
May09 081009 12.21 12.50 12.02 12.09 unch 17,454 94,718 -691
Jul09 081009 12.22 12.52 12.07 12.13 unch 9,453 103,871 +216
Oct09 081009 12.65 12.91 12.46 12.51 -0.04 5,584 66,147 +261
Mar10 081009 13.05 13.34 12.90 12.95 -0.10 2,440 44,921 -592
Total Volume and Open Interest 91,665 673,293 -4,398
London Cocoa(LCE)
Dec08 081009 1402 1413 1387 1395 -1 3,252 82,245 -294
Mar09 081009 1435 1441 1419 1426 -1 9,209 64,622 -1,412
May09 081009 1440 1448 1429 1435 +1 1,366 26,295 +414
Jul09 081009 1442 1446 1439 1445 +2 305 7,841 +95
Sep09 081009 1450 1454 1450 1454 +4 249 6,262 +8
Dec09 081009 1464 1467 1464 1467 +6 1 2,779 +0
Mar10 081009 1481 1481 1481 1481 +6 0 257 +0
Total Volume and Open Interest 9,475 194,208 +478
London Sugar(LCE)
Dec08 081009 344.40 349.90 340.80 342.00 +7.00 2,448 18,104 -466
Mar09 081009 352.60 358.00 349.70 351.50 +7.70 2,089 24,366 -80
May09 081009 358.00 358.00 355.00 355.60 +7.50 365 6,930 +69
Aug09 081009 364.00 366.00 358.50 359.00 +7.50 411 5,927 -68
Oct09 081009 363.50 364.50 363.00 363.00 +7.00 399 3,018 -138
Total Volume and Open Interest 5,714 59,343 -681
Cotton(ICE)
Oct08 081009 50.34 50.34 50.34 50.34 -1.24 0 8 -3
Dec08 081009 53.85 54.44 52.05 52.44 -1.14 14,929 112,302 -4,213
Mar09 081009 58.27 58.80 56.50 56.87 -1.05 2,767 38,674 +529
May09 081009 59.95 59.95 58.28 58.56 -1.08 545 7,353 -176
Jul09 081009 61.98 62.09 60.30 60.57 -0.90 274 11,227 +24
Oct09 081009 63.35 63.35 63.35 63.35 -0.78 0 117 +0
Total Volume and Open Interest 18,935 181,718 -3,767
Lumber(CME)
Nov08 081009 187.6 194.1 186.0 188.2 +2.3 503 4,584 -132
Jan09 081009 201.1 208.4 200.1 207.0 +7.6 422 4,533 -64
Mar09 081009 213.0 219.9 212.1 219.4 +5.0 160 601 -40
May09 081009 230.0 235.7 224.2 235.7 +5.9 16 171 +2
Total Volume and Open Interest 1,119 9,991 -220
Crude Oil(NYM)
Nov08 081009 88.80 89.82 84.19 86.59 -2.36 339,344 188,177 -21,884
Dec08 081009 88.40 89.28 84.22 86.62 -1.81 228,079 261,043 +24,131
Jan09 081009 88.57 89.21 84.48 86.91 -1.57 59,577 60,971 -60
Feb09 081009 88.18 89.32 85.00 87.19 -1.40 16,123 30,229 +499
Mar09 081009 88.85 89.27 85.66 87.48 -1.25 10,870 30,501 +895
Apr09 081009 89.18 89.50 85.53 87.78 -1.13 6,455 20,737 -573
May09 081009 89.02 89.02 87.51 88.10 -1.07 4,109 16,754 +82
Jun09 081009 89.91 90.00 86.22 88.40 -1.03 12,483 64,147 +1,292
Jul09 081009 88.61 88.71 86.50 88.71 -1.00 2,674 16,592 -318
Aug09 081009 88.62 89.02 88.62 89.02 -0.98 571 10,200 +92
Sep09 081009 89.38 89.38 89.28 89.33 -0.97 1,251 14,664 -10
Oct09 081009 89.58 89.65 89.58 89.65 -0.96 636 8,733 +108
Nov09 081009 89.88 89.97 89.88 89.97 -0.95 959 6,135 +432
Dec09 081009 90.21 91.66 88.16 90.29 -0.94 22,598 96,350 -1,296
Jan10 081009 90.59 90.59 90.59 90.59 -0.93 879 11,940 -19
Feb10 081009 90.87 90.87 90.87 90.87 -0.91 500 5,044 +120
Total Volume and Open Interest 727,253 1,092,172 +4,603
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081009 88.800 89.775 84.150 86.600 -2.350 16,658 7,386 +212
Dec08 081009 88.550 89.300 84.200 86.625 -1.800 2,176 3,984 +33
Jan09 081009 87.300 88.825 86.900 86.900 -1.575 69 550 +4
Feb09 081009 88.775 88.775 87.200 87.200 -1.400 5 29 -3
Mar09 081009 87.475 87.475 87.475 87.475 -1.250 0 8 +0
Apr09 081009 87.775 87.775 87.775 87.775 -1.125      
May09 081009 88.100 88.100 88.100 88.100 -1.075      
Jun09 081009 88.400 88.400 88.400 88.400 -1.025 0 1 +0
Jul09 081009 88.700 88.700 88.700 88.700 -1.000      
Total Volume and Open Interest 18,909 12,046 +247
Heating Oil(NYM)
Nov08 081009 249.40 249.62 235.98 241.86 -7.59 34,665 44,978 -6,077
Dec08 081009 250.98 252.43 239.05 245.06 -7.39 21,373 34,639 +3,080
Jan09 081009 253.70 254.27 243.40 248.76 -7.14 11,827 27,240 +643
Feb09 081009 258.25 258.25 246.30 251.51 -6.74 3,575 13,405 +463
Mar09 081009 257.26 257.34 247.70 252.91 -6.29 2,159 11,635 +463
Apr09 081009 256.96 256.96 248.50 253.26 -5.54 1,342 5,342 +145
May09 081009 254.90 254.90 248.97 253.31 -5.04 815 5,559 +39
Jun09 081009 253.30 255.65 250.46 253.91 -4.54 4,740 21,012 -62
Jul09 081009 256.75 256.75 250.94 255.26 -4.44 490 3,155 +70
Aug09 081009 257.75 258.20 253.00 257.11 -4.34 223 2,441 +59
Sep09 081009 260.82 261.00 256.00 259.46 -4.24 310 3,186 +195
Oct09 081009 262.25 264.00 258.00 261.71 -4.14 94 1,008 +23
Total Volume and Open Interest 82,327 207,696 -743
Gasoline(NYMEX)
Nov08 081009 202.00 206.90 196.10 202.73 -0.25 41,528 53,965 -5,642
Dec08 081009 203.85 207.85 197.50 204.17 -0.76 27,467 37,031 +4,086
Jan09 081009 206.64 208.83 202.00 206.67 -0.91 12,114 19,196 -354
Feb09 081009 210.85 211.92 205.52 209.32 -1.06 4,044 7,405 -861
Mar09 081009 213.88 214.53 209.70 212.12 -1.16 2,314 5,835 +394
Apr09 081009 229.94 229.94 226.00 227.87 -1.66 1,034 10,316 +43
May09 081009 228.05 229.27 228.05 229.27 -1.61 769 4,781 +25
Jun09 081009 228.75 229.62 228.75 229.62 -1.61 1,304 5,988 +360
Jul09 081009 228.50 229.37 228.50 229.37 -1.61 563 1,250 -100
Aug09 081009 228.52 228.52 228.52 228.52 -1.61 546 1,274 -194
Total Volume and Open Interest 92,267 160,961 -2,280
e-miNY RBOB Gasoline(NYM)
Nov08 081009 202.73 202.73 202.73 202.73 -0.25      
Dec08 081009 204.17 204.17 204.17 204.17 -0.76      
Jan09 081009 206.67 206.67 206.67 206.67 -0.91      
Feb09 081009 209.32 209.32 209.32 209.32 -1.06      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081009 6.756 6.886 6.622 6.825 +0.083 85,327 103,661 -10,349
Dec08 081009 7.085 7.214 6.980 7.156 +0.082 34,487 71,659 +1,816
Jan09 081009 7.516 7.516 7.286 7.458 +0.076 30,998 92,184 +2,477
Feb09 081009 7.502 7.533 7.362 7.526 +0.077 6,696 41,230 +1,799
Mar09 081009 7.450 7.450 7.262 7.428 +0.074 8,830 74,868 +476
Apr09 081009 7.319 7.319 7.150 7.303 +0.059 6,099 68,015 +649
May09 081009 7.313 7.363 7.220 7.363 +0.052 1,847 48,046 +381
Jun09 081009 7.490 7.490 7.360 7.486 +0.053 991 20,353 +91
Jul09 081009 7.610 7.620 7.470 7.618 +0.053 1,095 19,989 +240
Aug09 081009 7.664 7.711 7.570 7.711 +0.049 1,047 18,991 +394
Sep09 081009 7.705 7.749 7.632 7.743 +0.049 668 17,208 +157
Oct09 081009 7.760 7.825 7.704 7.823 +0.049 3,645 32,550 +20
Nov09 081009 8.139 8.139 8.034 8.133 +0.039 1,748 17,358 +695
Dec09 081009 8.435 8.493 8.360 8.493 +0.034 2,816 25,518 -826
Jan10 081009 8.633 8.723 8.624 8.723 +0.034 1,500 17,457 +180
Feb10 081009 8.642 8.718 8.600 8.718 +0.029 332 8,545 +2
Total Volume and Open Interest 191,253 877,012 -1,947
Brent Crude Oil(ICE)
Nov08 081009 83.62 85.07 80.40 82.66 -1.70 116,754 43,771 -6,743
Dec08 081009 84.88 86.33 81.74 83.96 -1.75 128,289 129,920 -9,285
Jan09 081009 86.12 87.68 83.47 85.42 -1.70 55,792 69,858 +3,796
Feb09 081009 87.22 88.82 85.08 86.67 -1.63 20,377 35,496 +3,148
Mar09 081009 88.74 89.70 86.11 87.71 -1.54 11,171 21,795 +562
Apr09 081009 89.46 90.38 86.90 88.51 -1.46 7,506 17,253 +514
May09 081009 90.00 90.90 87.49 89.11 -1.39 7,502 14,172 +166
Jun09 081009 90.49 91.30 88.02 89.65 -1.34 12,010 30,909 +143
Jul09 081009 91.13 91.71 90.21 90.21 -1.31 2,949 10,816 +457
Aug09 081009 90.76 90.76 90.76 90.76 -1.29 1,882 6,825 +93
Sep09 081009 91.18 91.18 91.18 91.18 -1.32 1,120 7,265 +117
Oct09 081009 91.49 91.49 91.49 91.49 -1.32 546 4,700 +84
Nov09 081009 91.80 91.80 91.80 91.80 -1.32 619 6,926 +46
Dec09 081009 92.95 93.65 90.36 92.11 -1.31 9,191 55,447 -536
Total Volume and Open Interest 378,340 532,665 -6,313
Gas Oil(ICE)
Oct08 081009 804.50 811.75 765.00 788.50 -3.00 26,055 22,755 -3,884
Nov08 081009 797.75 804.00 760.00 782.00 -1.75 50,097 71,822 -2,050
Dec08 081009 800.00 807.75 770.50 789.00 +1.75 34,104 54,105 +2,558
Jan09 081009 800.75 814.25 795.50 798.75 +3.25 12,666 37,895 +1,783
Feb09 081009 809.75 824.00 808.00 808.00 +4.75 4,265 18,902 +357
Mar09 081009 817.00 831.50 814.75 814.75 +5.50 2,667 12,391 -531
Apr09 081009 821.50 837.75 820.50 820.50 +6.50 2,817 11,306 +397
May09 081009 825.75 843.50 825.75 826.25 +8.00 1,901 13,195 -386
Jun09 081009 832.75 850.00 831.25 832.00 +9.00 6,037 29,125 -1,554
Jul09 081009 839.25 854.25 839.25 841.00 +9.25 1,700 6,172 +649
Total Volume and Open Interest 169,064 350,010 +2,811
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081009 1.835 1.860 1.827 1.860 +0.027 41 369 -35
Dec08 081009 1.850 1.859 1.850 1.859 +0.019 13 358 -7
Jan09 081009 1.850 1.859 1.850 1.853 +0.014 22 271 +13
Feb09 081009 1.870 1.870 1.870 1.870 +0.018 6 156 -9
Mar09 081009 1.870 1.870 1.870 1.870 +0.018 6 170 -11
Apr09 081009 1.870 1.870 1.870 1.870 +0.020 4 182 -3
May09 081009 1.870 1.870 1.870 1.870 +0.020 1 160 +1
Total Volume and Open Interest 104 2,651 -41
WTI Crude Oil(ICE)
Nov08 081009 88.14 89.80 84.20 86.59 -2.36 114,445 66,627 -1,814
Dec08 081009 87.48 89.26 84.22 86.62 -1.81 99,105 104,781 +2,275
Jan09 081009 88.08 89.19 84.55 86.91 -1.57 31,128 30,414 +2,655
Feb09 081009 88.31 89.27 85.38 87.19 -1.40 8,274 17,340 +879
Mar09 081009 88.75 89.41 85.86 87.48 -1.25 4,902 11,811 +52
Apr09 081009 89.36 89.36 87.18 87.78 -1.13 2,677 9,118 -242
May09 081009 89.67 89.67 87.87 88.10 -1.07 1,835 5,780 -130
Jun09 081009 88.94 89.91 86.54 88.40 -1.03 5,446 31,721 -25
Jul09 081009 88.48 88.71 88.48 88.71 -1.00 197 3,105 -171
Aug09 081009 89.02 89.02 89.02 89.02 -0.98 29 2,082 -3
Sep09 081009 89.33 89.33 89.33 89.33 -0.97 7 5,921 -4
Oct09 081009 89.65 89.65 89.65 89.65 -0.96 3 1,375 -2
Nov09 081009 89.97 89.97 89.97 89.97 -0.95 2 5,052 +0
Dec09 081009 90.21 91.66 87.92 90.29 -0.94 8,585 76,040 +189
Jan10 081009 90.59 90.59 90.59 90.59 -0.93 8 4,705 +8
Feb10 081009 90.87 90.87 90.87 90.87 -0.91 0 3,068 +0
Total Volume and Open Interest 281,332 487,976 +3,925
US Dollar Index(ICE)
Dec08 081009 81.255 81.665 80.655 81.365 +0.320 5,185 43,966 +1,102
Mar09 081009 81.635 81.960 80.905 81.615 +0.310 62 2,233 +50
Jun09 081009 81.875 81.875 81.875 81.875 +0.310 50 175 +50
Total Volume and Open Interest 5,297 46,374 +1,202
Australian Dollar(CME)
Dec08 081009 66.89 71.24 66.41 69.84 +2.29 54,182 52,498 -958
Mar09 081009 67.00 70.90 66.36 69.54 +2.50 20 752 +4
Jun09 081009 69.40 69.40 66.91 69.40 +2.49 0 4 +0
Total Volume and Open Interest 54,202 53,285 -954
British Pound(CME)
Dec08 081009 172.91 173.99 170.61 171.99 -1.05 82,266 95,516 -2,808
Mar09 081009 172.01 173.33 170.41 171.49 -1.05 121 1,495 +61
Jun09 081009 170.84 172.49 170.07 170.84 -1.05 0 885 +0
Total Volume and Open Interest 82,388 97,901 -2,747
Canadian Dollar(CME)
Dec08 081009 89.09 89.79 87.09 87.68 -1.65 35,508 90,012 +2,290
Mar09 081009 89.60 89.96 87.39 87.89 -1.69 194 3,263 +100
Jun09 081009 89.27 89.82 87.46 87.96 -1.69 2 1,546 +0
Sep09 081009 89.28 89.59 87.87 87.97 -1.62 1 1,637 +0
Total Volume and Open Interest 35,705 96,850 +2,390
Japanese Yen(CME)
Dec08 081009 101.65 101.75 99.30 100.26 -0.22 186,477 150,606 -1,637
Mar09 081009 100.85 102.08 100.14 101.11 -0.22 64 1,302 +1
Jun09 081009 101.58 102.53 101.01 101.58 -0.22 14 3,448 +14
Total Volume and Open Interest 186,555 155,362 -1,622
Swiss Franc(CME)
Dec08 081009 89.20 89.52 88.51 88.92 -0.33 68,113 39,126 +761
Mar09 081009 89.87 89.87 88.82 89.15 -0.33 24 405 -18
Jun09 081009 89.28 89.61 89.22 89.28 -0.33 0 294 +0
Total Volume and Open Interest 68,137 39,831 +743
EuroFX(CME)
Dec08 081009 136.76 138.35 136.15 136.90 -0.28 215,603 153,601 -4,143
Mar09 081009 136.07 138.21 136.07 136.89 -0.22 446 21,524 +76
Jun09 081009 136.70 137.69 136.18 136.70 -0.16 0 389 +0
Total Volume and Open Interest 216,049 175,751 -4,067
Mexican Peso(CME)
Oct08 081009 796.5 819.0 796.5 796.5 -22.5      
Nov08 081009 793.5 816.0 793.5 793.5 -22.5      
Total Volume and Open Interest 23,022 50,173 -395
Brazilian Real(CME)
Nov08 081009 451.00 451.00 438.10 451.00 +12.90 0 2 +0
Dec08 081009 447.00 452.25 444.40 444.40 +8.40 574 1,175 -195
Jan09 081009 442.60 442.60 433.50 442.60 +9.10      
Feb09 081009 440.20 440.20 431.40 440.20 +8.80      
Total Volume and Open Interest 574 1,724 -195
30-Year T-Bonds(CBOT)
Dec08 081009 118~170 119~020 116~140 116~170 -1~240 473,959 807,828 +17,666
Mar09 081009 116~270 117~040 115~110 115~110 -1~250 197 1,598 -41
Jun09 081009 114~110 116~040 114~110 114~110 -1~250 1 19 +0
Total Volume and Open Interest 474,157 809,448 +17,625
10-Year T-Notes(CBOT)
Dec08 081009 115~115 115~130 113~160 113~170 -1~130 1,375,860 1,435,479 -20,915
Mar09 081009 112~090 113~220 112~090 112~090 -1~130 82 145 -8
Jun09 081009 111~090 112~220 111~090 111~090 -1~130      
Total Volume and Open Interest 1,375,942 1,435,624 -20,923
5-Year T-Notes(CBOT)
Dec08 081009 113~000 113~000 112~068 112~068 -0~104 769,402 0 +0
Mar09 081009 111~109 112~085 111~109 111~109 -0~104      
Jun09 081009 111~109 112~085 111~109 111~109 -0~104      
Total Volume and Open Interest 823,736 1,394,494 -49,355
2 Year T-Notes(CBOT)
Dec08 081009 107~053 107~061 106~127 107~000 -0~047 399,748 741,659 -6,648
Mar09 081009 107~000 107~047 107~000 107~000 -0~047      
Jun09 081009 107~000 107~047 107~000 107~000 -0~047      
Total Volume and Open Interest 399,748 741,659 -6,648
Eurodollars(CME)
Dec08 081009 97.065 97.195 96.820 97.055 -0.080 400,350 1,649,257 -4,481
Mar09 081009 97.690 97.745 97.520 97.550 -0.200 291,429 1,289,545 -3,508
Jun09 081009 97.720 97.745 97.520 97.530 -0.215 294,574 1,010,129 +3,765
Sep09 081009 97.610 97.645 97.370 97.380 -0.245 302,265 907,338 +5,548
Dec09 081009 97.340 97.345 97.010 97.040 -0.265 316,763 747,121 +6,268
Mar10 081009 97.135 97.145 96.770 96.795 -0.300 271,977 519,410 -5,318
Jun10 081009 96.790 96.815 96.415 96.435 -0.320 170,532 318,553 -2,019
Sep10 081009 96.450 96.470 96.080 96.095 -0.315 141,620 274,019 +6,258
Dec10 081009 96.070 96.070 95.735 95.740 -0.300 66,900 210,774 +4,957
Mar11 081009 95.900 95.900 95.585 95.605 -0.270 62,670 173,916 +5,193
Jun11 081009 95.750 95.750 95.430 95.470 -0.255 52,985 172,929 +4,571
Sep11 081009 95.650 95.650 95.330 95.380 -0.250 60,467 132,290 -1,070
Dec11 081009 95.490 95.495 95.275 95.300 -0.240 26,785 106,803 -375
Mar12 081009 95.505 95.505 95.280 95.290 -0.235 22,614 102,761 -2,627
Jun12 081009 95.415 95.415 95.155 95.215 -0.230 18,565 75,052 -1,121
Sep12 081009 95.370 95.370 95.130 95.155 -0.225 17,232 57,062 -1,179
Dec12 081009 95.250 95.250 95.050 95.050 -0.220 8,137 61,265 -150
Mar13 081009 95.215 95.215 95.005 95.015 -0.215 6,898 47,031 -910
Total Volume and Open Interest 2,649,574 8,228,652 +32,008
30 Day Federal Funds(CBOT)
Oct08 081009 98.525 98.550 98.500 98.535 +0.035 34,662 104,733 +2,096
Nov08 081009 98.730 98.815 98.685 98.725 +0.020 38,205 129,449 -8,732
Dec08 081009 98.780 98.850 98.740 98.765 +0.005 25,648 79,695 -1,576
Jan09 081009 98.805 98.875 98.780 98.805 -0.005 21,675 57,756 -1,062
Feb09 081009 98.790 98.875 98.750 98.785 -0.025 21,221 68,367 -2,929
Mar09 081009 98.750 98.865 98.715 98.760 -0.035 17,032 30,975 +6,889
Total Volume and Open Interest 169,942 532,317 -1,625
30 Day Fed Funds(e-CBOT)
Oct08 081009 98.525 98.550 98.500 98.550 +0.050 34,535 104,733 +2,096
Nov08 081009 98.730 98.815 98.685 98.810 +0.105 37,619 129,449 -8,732
Dec08 081009 98.780 98.850 98.740 98.835 +0.075 25,127 79,695 -1,576
Jan09 081009 98.805 98.875 98.780 98.855 +0.045 21,673 57,756 -1,062
Feb09 081009 98.790 98.875 98.750 98.855 +0.045 20,821 68,367 -2,929
Mar09 081009 98.750 98.865 98.715 98.855 +0.060 17,032 30,975 +6,889
Total Volume and Open Interest 168,275 529,193 -1,880
3-Mth Euro-Yen(CME)
Dec08 081009 99.190 99.190 99.185 99.190 unch 0 3,510 +0
Mar09 081009 99.235 99.235 99.235 99.235 unch 6 4,708 +0
Jun09 081009 99.280 99.280 99.280 99.280 +0.080 0 381 +0
Sep09 081009 99.195 99.195 99.195 99.195 -0.035 0 510 +0
Dec09 081009 99.130 99.130 99.130 99.130 -0.015 0 100 +0
Mar10 081009 99.020 99.020 99.020 99.020 -0.060      
Jun10 081009 98.970 98.970 98.970 98.970 unch      
Sep10 081009 98.925 98.925 98.925 98.925 +0.005      
Dec10 081009 98.995 98.995 98.995 98.995 -0.035      
Mar11 081009 98.995 98.995 98.995 98.995 -0.035      
Total Volume and Open Interest 6 9,209 +0
3-Mth Euro-Yen(SGX)
Dec08 081009 99.17 99.17 99.15 99.17 -0.03 229 24,230 +124
Mar09 081009 99.24 99.26 99.21 99.21 -0.04 0 10,656 -80
Jun09 081009 99.25 99.25 99.25 99.25 -0.04 12 5,899 -10
Sep09 081009 99.28 99.29 99.17 99.17 -0.04 51 2,952 +37
Dec09 081009 99.11 99.11 99.11 99.11 -0.03 0 746 +0
Mar10 081009 99.00 99.00 99.00 99.00 -0.03 0 530 +0
Jun10 081009 98.94 98.94 98.94 98.94 -0.04 0 500 +0
Sep10 081009 98.90 98.90 98.90 98.90 -0.03 0 252 +0
Total Volume and Open Interest 292 49,675 +71
Japanese Gov't Bonds(SGX)
Dec08 081009 138.82 139.18 138.03 138.15 -0.98 2,749 12,848 +1,038
Mar09 081009 138.15 138.15 138.15 138.15 -0.98      
Jun09 081009 138.15 138.15 138.15 138.15 -0.98      
Total Volume and Open Interest 2,749 12,848 +1,038
Euro-Bund(EUREX)
Dec08 081009 116.40 116.60 115.46 116.11 -0.74 1,339,379 1,099,065 +53,369
Mar09 081009 116.99 117.04 116.14 116.60 -0.75 4,615 3,402 +832
Jun09 081009 117.03 117.03 117.03 117.03 -0.74      
Total Volume and Open Interest 1,343,994 1,102,467 +54,201
Euro-Bobl(EUREX)
Dec08 081009 111.10 111.16 110.54 110.92 -0.34 730,452 1,049,439 +4,898
Mar09 081009 110.95 110.95 110.95 110.95 -0.40 0 1,019 +0
Jun09 081009 111.43 111.43 111.43 111.43 -0.34      
Total Volume and Open Interest 730,452 1,050,458 +4,898
3-Mth Euribor(EUREX)
Dec08 081009 95.475 95.575 95.400 95.540 -0.020 2,091 18,120 +20
Mar09 081009 96.215 96.270 96.110 96.250 -0.100 620 4,927 -222
Jun09 081009 96.380 96.425 96.370 96.425 -0.140 867 2,494 -86
Total Volume and Open Interest 3,744 33,471 -331
Long Gilt(LIFFE)
Dec08 081009 113~04 113~12 112~14 112~24 -0~21 113,942 323,698 +743
Mar09 081009 115~11 115~11 115~11 115~11 -0~21      
Total Volume and Open Interest 113,942 323,698 +743
3-Mth Short Sterling(LIFFE)
Dec08 081009 94.81 94.89 94.60 94.84 -0.01 177,733 454,736 +8,123
Mar09 081009 95.93 95.98 95.59 95.86 -0.09 92,692 414,874 -8,419
Jun09 081009 96.24 96.25 95.89 96.11 -0.10 69,862 293,303 -14
Sep09 081009 96.22 96.25 95.94 96.11 -0.10 70,224 218,943 +3,764
Dec09 081009 95.96 96.02 95.75 95.88 -0.10 73,415 268,044 +13,450
Mar10 081009 95.84 95.88 95.60 95.71 -0.10 49,826 168,242 +6,047
Total Volume and Open Interest 555,416 2,010,301 +27,180
3-Mth Euribor(LIFFE)
Dec08 081009 95.630 95.655 95.380 95.540 -0.020 317,581 727,365 -20,406
Mar09 081009 96.390 96.415 96.010 96.250 -0.100 206,106 551,027 +3,817
Jun09 081009 96.560 96.635 96.260 96.425 -0.145 167,914 413,029 +3,725
Total Volume and Open Interest 1,228,381 3,234,980 -2,931
3-Mth Aus T-Bills(SFE)
Dec08 081009 94.96 95.17 94.92 94.97 unch 29,552 714,663 +4,883
Mar09 081009 95.20 95.34 95.09 95.14 -0.04 22,376 320,187 +2,950
Jun09 081009 95.19 95.27 95.05 95.11 -0.06 10,647 195,669 +3,153
Sep09 081009 95.10 95.17 94.92 94.97 -0.11 7,416 123,976 +1,381
Dec09 081009 94.94 95.03 94.80 94.84 -0.13 3,481 73,083 +584
Mar10 081009 94.86 94.91 94.70 94.71 -0.14 1,572 31,426 -233
Jun10 081009 94.73 94.79 94.58 94.60 -0.15 398 22,631 +68
Sep10 081009 94.67 94.67 94.46 94.46 -0.16 438 11,988 +340
Dec10 081009 94.55 94.55 94.34 94.34 -0.14 155 2,403 +122
Mar11 081009 94.34 94.34 94.23 94.23 -0.14 15 743 +0
Total Volume and Open Interest 76,050 1,497,669 +13,248
10-Year Aus T-Bonds(SFE)
Dec08 081009 95.05 95.10 94.88 94.89 -0.16 47,582 495,139 +19,865
Mar09 081009 94.89 94.89 94.89 94.89 -0.16      
Total Volume and Open Interest 47,582 495,139 +19,865
3-Year Aus T-Bonds(SFE)
Dec08 081009 95.61 95.71 95.50 95.51 -0.10 109,628 668,844 +2,026
Mar09 081009 95.51 95.51 95.51 95.51 -0.10      
Total Volume and Open Interest 109,628 668,844 +2,026
Gold(CMX)
Oct08 081009 902.7 919.7 883.0 883.1 -20.0 310 313 +0
Dec08 081009 910.2 929.0 882.9 886.5 -20.0 171,462 203,870 -4,731
Feb09 081009 912.6 932.0 889.7 890.2 -20.3 8,068 17,114 -564
Apr09 081009 900.2 925.9 893.3 893.3 -20.4 814 18,525 +103
Jun09 081009 917.3 930.4 895.9 896.2 -20.5 256 19,276 -28
Aug09 081009 899.1 899.1 899.1 899.1 -20.6 0 15,569 +0
Oct09 081009 901.8 901.8 901.8 901.8 -20.6 0 4,916 +0
Dec09 081009 922.5 945.0 904.5 904.5 -20.6 295 13,730 -108
Feb10 081009 907.5 907.5 907.5 907.5 -20.6 14 696 +3
Apr10 081009 910.6 910.6 910.6 910.6 -20.5 0 35 +0
Jun10 081009 913.7 913.7 913.7 913.7 -20.4 1,150 5,280 -823
Aug10 081009 917.4 917.4 917.4 917.4 -20.4      
Total Volume and Open Interest 186,241 321,021 -8,459
Silver(CMX)
Dec08 081009 1180.0 1219.5 1152.0 1187.5 +10.3 22,844 59,713 -267
Mar09 081009 1180.0 1226.0 1176.0 1196.0 +10.3 810 12,465 +197
May09 081009 1200.1 1200.1 1200.1 1200.1 +10.4 21 5,108 -6
Jul09 081009 1205.0 1212.0 1196.0 1204.4 +10.5 104 6,485 +99
Sep09 081009 1208.4 1208.4 1208.4 1208.4 +10.6 0 2,621 +0
Dec09 081009 1203.0 1233.5 1201.0 1214.7 +10.7 341 4,688 -129
Mar10 081009 1223.0 1223.0 1223.0 1223.0 +11.3 6 397 +1
Total Volume and Open Interest 24,336 99,860 -23
Platinum(NYMEX)
Oct08 081009 1013.5 1035.2 1012.9 1035.2 +31.6 2 406 -4
Jan09 081009 1012.0 1049.9 998.5 1043.7 +31.6 1,576 14,478 +242
Apr09 081009 1044.8 1050.8 1036.0 1049.5 +31.6 1 204 +0
Total Volume and Open Interest 1,579 15,088 +238
Palladium(NYMEX)
Dec08 081009 201.65 207.70 200.00 204.70 +5.00 557 14,359 +27
Mar09 081009 204.00 209.10 204.00 207.20 +5.00 8 292 +2
Jun09 081009 207.20 207.20 207.20 207.20 +5.00      
Total Volume and Open Interest 565 14,651 +29
Copper(CMX)
Dec08 081009 232.50 243.75 225.60 240.60 +5.10 15,485 49,202 +576
Mar09 081009 233.50 244.20 228.80 241.20 +5.10 2,117 15,555 -99
May09 081009 242.50 243.50 241.60 241.60 +5.00 139 1,998 +43
Jul09 081009 242.85 243.75 232.00 242.00 +4.95 7 1,272 +0
Sep09 081009 242.30 242.30 242.30 242.30 +4.95 4 1,068 -1
Total Volume and Open Interest 18,503 80,365 +341
DJIA Index(CBOT)
Dec08 081009 9211 9463 8550 8598 -603 6,079 25,063 -184
Mar09 081009 8611 9206 8611 8611 -595 1 108 +0
Jun09 081009 9400 9400 8616 8616 -595      
Sep09 081009 8629 9224 8629 8629 -595      
Total Volume and Open Interest 6,080 25,171 -184
E-mini DJIA Index(CBOT)
Dec08 081009 9189 9468 8539 8598 -603 425,057 101,917 +5,157
Mar09 081009 9185 9476 8576 8611 -595 932 525 +20
Jun09 081009 9236 9236 8616 8616 -595 0 510 +0
Sep09 081009 8629 8629 8629 8629 -595      
Total Volume and Open Interest 425,989 102,952 +5,177
S & P 500(CME)
Dec08 081009 981.90 1009.50 906.00 912.50 -68.50 103,256 607,575 +5,161
Mar09 081009 984.50 1007.90 905.00 912.90 -68.50 149 5,014 +17
Jun09 081009 912.90 1007.90 906.40 912.90 -68.50 60 3,174 +48
Sep09 081009 911.80 1007.10 905.60 911.80 -68.80 0 758 -1
Total Volume and Open Interest 103,465 616,521 +5,216
S & P 500 E-Mini(Globex)
Dec08 081009 981.25 1010.00 905.50 912.50 -68.50 5,313,795 3,019,876 +189,969
Mar09 081009 984.75 1010.00 906.25 913.00 -68.50 5,134 57,099 +21
Total Volume and Open Interest 5,318,929 3,082,083 +190,117
NASDAQ 100(CME)
Dec08 081009 1327.30 1372.00 1263.00 1272.00 -48.00 5,596 23,197 +882
Mar09 081009 1276.50 1281.50 1276.50 1276.50 -50.00 0 16 -4
Jun09 081009 1279.50 1284.50 1279.50 1279.50 -50.00 0 5 +0
Total Volume and Open Interest 5,596 23,218 +878
NASDAQ 100 E-Mini(Globex)
Dec08 081009 1329.00 1373.00 1262.50 1272.00 -48.00 720,811 380,479 -455
Mar09 081009 1342.00 1377.50 1269.00 1276.50 -50.00 299 381 -30
Total Volume and Open Interest 721,110 380,860 -485
S & P Midcap 400(CME)
Dec08 081009 601.00 603.80 538.00 538.70 -50.70 824 6,259 +545
Mar09 081009 546.00 551.70 546.00 546.00 -50.70      
Jun09 081009 551.00 556.70 551.00 551.00 -50.70      
Total Volume and Open Interest 824 6,259 +545
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 081009 8615 9410 8615 8615 -570 41,861 65,199 +1,954
Mar09 081009 8670 8725 8670 8670 -555 2 3 +2
Total Volume and Open Interest 41,863 65,202 +1,956
Nikkei 225(SGX)
Dec08 081009 9150 9475 9020 9245 +65 149,112 237,737 +1,574
Mar09 081009 9135 9485 9055 9170 -50 784 771 +56
Jun09 081009 9090 9090 9090 9090 -45 0 168 +0
Total Volume and Open Interest 150,309 241,413 +1,595
CAC 40(EURONEXT)
Oct08 081009 3505.0 3613.5 3374.5 3443.5 -53.5 391,813 656,350 +54,590
Nov08 081009 3520.0 3608.0 3402.0 3442.5 -53.5 622 1,375 +250
Dec08 081009 3508.0 3616.5 3396.5 3447.5 -54.0 2,282 35,476 +1,029
Total Volume and Open Interest 394,720 694,656 +55,869
Hang Seng Index(HKFE)
Oct08 081009 15616 16124 15453 15925 +637 119,950 98,507 +8,128
Nov08 081009 15544 16104 15480 15897 +578 1,484 908 +255
Dec08 081009 15580 16080 15580 15951 +638 1,073 3,658 -257
Total Volume and Open Interest 122,523 103,121 +8,125
DAX(EUREX)
Dec08 081009 5057.0 5199.0 4675.0 4875.5 -181.5 489,321 200,942 +15,458
Mar09 081009 5111.0 5230.5 4738.5 4918.5 -184.5 1,192 9,721 +39
Jun09 081009 5262.0 5262.0 4900.0 4964.0 -186.0 156 1,515 +59
Total Volume and Open Interest 490,669 212,178 +15,556
FT-SE 100(EURONEXT)
Dec08 081009 4455.00 4523.50 4097.50 4343.50 -42.50 430,965 610,061 +14,880
Mar09 081009 4430.50 4514.50 4275.00 4334.50 -42.00 41 7,589 +9
Jun09 081009 4345.50 4345.50 4345.50 4345.50 -42.50 0 25 +0
Total Volume and Open Interest 431,006 617,675 +14,889
SPI 200(SFE)
Dec08 081009 4340.0 4475.0 4241.0 4300.0 -48.0 55,404 351,480 +22,774
Mar09 081009 4265.0 4400.0 4265.0 4275.0 -50.0 15 1,490 +8
Jun09 081009 4290.0 4290.0 4290.0 4290.0 -50.0 2 1,979 +2
Total Volume and Open Interest 55,439 355,032 +22,784
GSCI(CME)
Oct08 081009 551.00 551.75 540.50 542.50 -7.30 3,368 10,157 -2,968
Nov08 081009 553.10 554.00 544.00 546.50 -5.50 2,886 5,686 +2,739
Dec08 081009 552.00 560.50 551.00 552.00 -8.00      
Total Volume and Open Interest 6,254 15,843 -229
Reuters CCI(ICE)
Nov08 081009 421.95 421.95 419.00 419.00 -2.00 4 888 +0
Jan09 081009 431.95 431.95 429.00 429.00 -2.00 5 404 +1
Feb09 081009 430.00 430.00 430.00 430.00 -2.00 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

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