Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081010 951.50 955.00 910.00 910.00 -70.00 95,188 146,878 -6,315
Jan09 081010 968.50 970.00 925.50 925.50 -70.00 33,326 102,437 +7,427
Mar09 081010 998.00 998.00 939.50 939.50 -70.00 4,588 29,085 +353
May09 081010 996.75 996.75 949.75 949.75 -70.00 2,596 15,378 +7
Jul09 081010 993.50 993.50 957.50 957.50 -70.00 5,026 22,786 +845
Aug09 081010 959.00 1029.00 959.00 959.00 -70.00 40 1,177 +5
Sep09 081010 987.00 1024.00 954.00 954.00 -70.00 49 568 +16
Nov09 081010 981.00 981.00 942.00 942.00 -70.00 3,808 41,350 +472
Jan10 081010 950.00 950.00 950.00 950.00 -70.00 2 32 -2
Mar10 081010 952.00 1022.00 952.00 952.00 -70.00 0 5 +0
May10 081010 954.00 1024.00 954.00 954.00 -70.00      
Jul10 081010 964.50 1027.00 957.00 957.00 -70.00 0 11 +0
Total Volume and Open Interest 144,721 364,930 +2,767
Soybean Meal(CBOT)
Oct08 081010 256.00 256.00 243.00 251.20 -19.70 3,015 879 -967
Dec08 081010 273.20 273.20 256.00 256.00 -20.00 28,047 82,158 -698
Jan09 081010 279.00 279.00 258.70 258.70 -20.00 2,918 14,687 +487
Mar09 081010 282.90 282.90 263.50 263.50 -20.00 3,527 15,949 +761
May09 081010 287.00 287.00 266.90 266.90 -20.00 1,449 10,400 +84
Jul09 081010 292.00 292.00 269.90 269.90 -20.00 2,999 14,521 +684
Aug09 081010 289.50 289.50 269.50 269.50 -20.00 361 3,502 +76
Sep09 081010 289.00 289.00 269.00 269.00 -20.00 279 2,735 +128
Oct09 081010 276.20 276.20 265.50 265.50 -20.00 101 1,349 +24
Dec09 081010 285.00 285.00 266.50 266.50 -20.00 507 7,071 +47
Total Volume and Open Interest 43,207 153,385 +628
Soybean Oil(CBOT)
Oct08 081010 36.95 36.95 36.23 36.50 -2.94 271 713 -393
Dec08 081010 39.29 39.29 37.29 37.29 -2.50 44,429 122,771 -6,637
Jan09 081010 39.75 39.75 37.82 37.82 -2.50 14,723 38,410 +4,842
Mar09 081010 40.20 40.22 38.31 38.31 -2.50 7,215 27,173 +1,710
May09 081010 40.90 40.90 38.68 38.68 -2.50 2,159 14,985 +397
Jul09 081010 39.88 39.96 38.95 38.95 -2.50 2,627 22,227 +793
Aug09 081010 39.13 39.13 39.13 39.13 -2.50 231 3,162 +95
Sep09 081010 39.30 39.30 39.23 39.23 -2.50 102 2,692 -32
Oct09 081010 40.24 40.24 39.23 39.23 -2.50 80 2,488 +18
Dec09 081010 40.29 40.29 39.34 39.34 -2.50 579 17,540 +208
Total Volume and Open Interest 72,416 256,255 +1,001
Canola(WCE)
Nov08 081010 428.1 428.1 400.4 414.4 -30.9 4,538 25,891 -1,383
Jan09 081010 435.0 435.4 410.0 423.4 -31.4 4,574 49,165 +803
Mar09 081010 436.4 436.4 423.0 432.3 -32.0 1,485 5,345 +674
May09 081010 442.5 447.9 434.0 439.9 -33.0 66 3,381 -12
Jul09 081010 448.2 450.7 436.4 447.6 -33.8 80 3,289 +62
Total Volume and Open Interest 10,786 92,144 +156
Corn(CBOT)
Dec08 081010 427.75 429.00 408.25 408.25 -30.00 119,918 478,999 -1,618
Mar09 081010 450.00 450.00 425.75 425.75 -30.00 32,981 195,697 -2,556
May09 081010 460.50 460.50 437.50 437.50 -30.00 7,926 49,834 +245
Jul09 081010 471.25 471.25 448.25 448.25 -30.00 13,571 105,972 +2,767
Sep09 081010 481.50 481.50 453.25 453.25 -30.00 1,131 20,883 +307
Dec09 081010 484.75 484.75 460.50 460.50 -30.00 11,718 111,342 -1,212
Mar10 081010 480.00 480.00 474.00 474.00 -30.00 262 8,412 +16
May10 081010 487.00 487.00 479.00 479.00 -30.00 19 362 +5
Jul10 081010 510.00 510.00 483.50 483.50 -30.00 52 2,003 +10
Total Volume and Open Interest 188,335 1,001,000 -2,249
Wheat(CBOT)
Dec08 081010 586.25 591.75 557.75 563.50 -41.25 29,150 161,551 +475
Mar09 081010 618.25 618.25 579.50 583.75 -42.25 6,208 52,683 +109
May09 081010 637.50 637.50 593.50 597.50 -43.25 751 5,887 +122
Jul09 081010 654.00 654.00 607.00 610.50 -44.00 1,855 38,414 +232
Sep09 081010 637.75 671.25 624.75 627.25 -44.00 83 2,573 -5
Dec09 081010 674.00 675.00 646.00 648.50 -43.00 1,024 14,729 -143
Total Volume and Open Interest 39,355 281,945 +766
Wheat(KCBT)
Dec08 081010 635.00 635.00 595.00 605.00 -33.00 6,606 49,114 -540
Mar09 081010 652.25 652.25 616.75 623.50 -33.75 1,701 15,731 +99
May09 081010 670.00 670.00 631.50 636.50 -33.25 91 4,737 +6
Jul09 081010 660.75 663.00 639.00 640.00 -35.00 362 13,386 +42
Sep09 081010 663.25 663.25 653.00 653.00 -35.00 35 2,295 +3
Dec09 081010 697.00 697.00 671.00 671.50 -33.50 70 2,068 -4
Total Volume and Open Interest 8,881 88,867 -397
Wheat(MGE)
Dec08 081010 670.00 671.25 633.00 639.25 -37.50 3,741 13,859 -942
Mar09 081010 684.00 684.00 642.00 648.75 -38.50 1,198 10,772 -83
May09 081010 688.00 688.00 653.00 657.25 -38.75 359 4,141 +101
Jul09 081010 691.50 691.50 661.50 663.75 -38.50 164 1,357 +13
Sep09 081010 702.75 702.75 667.00 669.50 -39.25 213 2,689 +139
Total Volume and Open Interest 5,886 34,504 -778
Oats(CBOT)
Dec08 081010 293.00 293.75 278.00 278.50 -19.00 481 8,977 +98
Mar09 081010 310.75 310.75 295.50 295.50 -19.00 186 2,766 +49
May09 081010 308.50 326.00 307.00 307.00 -19.00 108 1,717 +72
Jul09 081010 320.00 321.50 318.50 318.50 -19.00 1 398 +0
Total Volume and Open Interest 791 15,409 +219
Rough Rice(CBOT)
Nov08 081010 16.88 16.98 16.36 16.38 -0.49 976 4,036 -278
Jan09 081010 17.21 17.21 16.70 16.71 -0.49 649 2,870 -310
Mar09 081010 17.51 17.51 17.01 17.02 -0.49 53 717 +21
May09 081010 17.83 17.83 17.34 17.34 -0.50 0 342 +0
Total Volume and Open Interest 1,684 8,135 -567
Live Cattle(CME)
Oct08 081010 90.250 90.500 89.135 89.135 -3.000 5,026 15,616 -1,256
Dec08 081010 92.480 92.750 91.300 91.300 -3.000 15,022 122,220 -938
Feb09 081010 92.950 93.200 91.830 91.830 -3.000 7,768 53,978 +408
Apr09 081010 93.080 93.950 92.450 92.450 -3.000 3,862 24,833 -395
Jun09 081010 91.000 91.250 89.900 89.900 -3.000 1,013 13,619 +165
Aug09 081010 91.500 91.680 90.885 90.885 -3.000 140 2,950 +29
Total Volume and Open Interest 32,949 235,442 -2,078
Feeder Cattle(CME)
Oct08 081010 96.750 96.900 95.450 95.450 -3.000 1,017 3,527 -525
Nov08 081010 95.500 96.300 95.050 95.050 -3.000 3,121 9,234 -954
Jan09 081010 95.550 96.200 95.050 95.050 -3.000 2,450 8,490 +809
Mar09 081010 97.150 97.400 96.400 96.400 -3.000 260 1,361 +172
Apr09 081010 97.100 97.800 97.100 97.100 -3.000 8 538 +1
May09 081010 98.000 98.500 97.500 97.500 -3.000 14 666 +1
Aug09 081010 100.000 100.900 99.050 99.050 -3.000 30 124 -17
Total Volume and Open Interest 6,900 23,960 -513
Lean Hogs(CME)
Oct08 081010 66.600 66.775 65.500 66.000 -0.975 1,896 9,025 -928
Dec08 081010 60.550 61.125 59.400 59.875 -1.250 9,750 87,344 -1,250
Feb09 081010 65.750 65.850 64.050 64.975 -1.575 3,931 34,051 +39
Apr09 081010 71.400 71.700 69.350 70.250 -2.100 1,968 24,784 +57
May09 081010 76.250 77.300 75.600 76.600 -2.000 6 1,069 +3
Jun09 081010 80.000 80.700 78.800 79.150 -2.650 936 15,961 -107
Jul09 081010 77.400 77.850 77.300 77.850 -2.450 139 1,871 +124
Aug09 081010 74.635 75.000 74.000 75.000 -2.000 84 1,651 +54
Total Volume and Open Interest 18,766 176,580 -1,948
Class III Milk(CME)
Oct08 081010 17.00 17.13 16.80 16.88 -0.15 120 4,277 -15
Nov08 081010 15.75 16.00 15.67 15.69 -0.34 127 4,843 +49
Dec08 081010 15.80 15.80 15.47 15.50 -0.34 130 4,846 +31
Jan09 081010 15.54 15.55 15.24 15.26 -0.29 93 3,027 +35
Feb09 081010 15.44 15.61 15.31 15.31 -0.30 38 2,461 +8
Total Volume and Open Interest 765 35,254 +184
Cocoa(ICE)
Dec08 081010 2281 2300 2205 2244 -86 4,503 54,092 +0
Mar09 081010 2330 2330 2234 2274 -82 1,694 29,997 +0
May09 081010 2368 2368 2258 2297 -80 830 13,354 +0
Jul09 081010 2375 2375 2275 2308 -86 156 5,725 +0
Sep09 081010 2320 2343 2312 2316 -86 54 2,995 +0
Dec09 081010 2314 2351 2311 2326 -75 73 6,562 +0
Mar10 081010 2345 2345 2327 2327 -69 33 2,042 +0
Total Volume and Open Interest 7,343 116,584 +0
Coffee "C"(ICE)
Dec08 081010 113.40 116.90 110.30 115.35 +0.70 7,673 83,156 +0
Mar09 081010 119.25 121.20 115.30 120.20 +0.70 3,423 30,926 +0
May09 081010 122.75 123.85 118.50 123.35 +0.70 592 13,509 +0
Jul09 081010 125.00 126.40 121.50 126.25 +0.80 157 3,796 +0
Sep09 081010 125.95 129.00 125.00 128.85 +0.90 56 1,964 +0
Dec09 081010 130.00 132.50 128.00 131.85 +0.55 47 2,634 +0
Total Volume and Open Interest 11,948 137,364 +0
Orange Juice(ICE)
Nov08 081010 80.85 81.60 72.10 76.05 -5.70 1,749 14,570 +0
Jan09 081010 84.80 85.35 75.40 79.85 -5.50 628 9,760 +0
Mar09 081010 88.50 88.50 82.00 83.60 -5.55 980 5,029 +0
May09 081010 90.60 90.60 86.00 87.50 -5.55 86 1,406 +0
Jul09 081010 91.20 91.70 91.10 91.10 -5.60 19 341 +0
Sep09 081010 100.50 100.50 94.10 94.10 -6.40 5 46 +0
Total Volume and Open Interest 3,467 31,488 +0
Sugar #11(ICE)
Mar09 081010 11.77 11.77 11.20 11.23 -0.67 33,512 315,596 +0
May09 081010 12.02 12.02 11.41 11.44 -0.65 9,153 94,718 +0
Jul09 081010 12.06 12.06 11.50 11.53 -0.60 5,432 103,871 +0
Oct09 081010 12.31 12.31 11.91 11.95 -0.56 4,216 66,147 +0
Mar10 081010 12.73 12.79 12.37 12.43 -0.52 4,185 44,921 +0
Total Volume and Open Interest 57,500 673,293 +0
London Cocoa(LCE)
Dec08 081010 1380 1380 1354 1362 -33 3,714 80,861 -1,384
Mar09 081010 1410 1413 1385 1394 -32 3,299 65,435 +813
May09 081010 1419 1425 1398 1406 -29 1,755 26,531 +236
Jul09 081010 1426 1427 1409 1415 -30 42 7,843 +2
Sep09 081010 1435 1435 1418 1424 -30 24 6,273 +11
Dec09 081010 1450 1450 1425 1433 -34 1 2,779 +0
Mar10 081010 1447 1447 1447 1447 -34 0 257 +0
Total Volume and Open Interest 9,475 194,208 +0
London Sugar(LCE)
Dec08 081010 333.90 333.90 320.00 326.30 -15.70 2,937 17,525 -579
Mar09 081010 341.00 341.10 330.80 336.30 -15.20 974 23,990 -376
May09 081010 347.40 347.40 335.60 342.00 -13.60 113 6,880 -50
Aug09 081010 350.30 350.30 339.00 346.50 -12.50 193 5,928 +1
Oct09 081010 349.00 350.30 348.00 350.30 -12.70 95 2,962 -56
Total Volume and Open Interest 4,312 58,283 -1,060
Cotton(ICE)
Dec08 081010 51.50 51.60 49.44 49.44 -3.00 7,455 112,302 +0
Mar09 081010 56.15 56.15 53.87 53.87 -3.00 1,353 38,674 +0
May09 081010 57.60 57.60 55.56 55.56 -3.00 397 7,353 +0
Jul09 081010 60.02 60.02 57.57 57.57 -3.00 694 11,227 +0
Oct09 081010 61.20 61.20 60.35 60.35 -3.00 0 117 +0
Dec09 081010 63.50 63.50 61.47 61.47 -3.00 482 9,794 +0
Total Volume and Open Interest 10,600 181,710 -8
Lumber(CME)
Nov08 081010 184.0 189.0 183.4 185.3 -2.9 804 4,468 -116
Jan09 081010 198.8 203.5 198.8 200.8 -6.2 767 4,770 +237
Mar09 081010 210.2 216.0 210.1 214.3 -5.1 227 658 +57
May09 081010 229.9 232.8 227.0 232.8 -2.9 38 201 +30
Total Volume and Open Interest 1,842 10,203 +212
Crude Oil(NYM)
Nov08 081010 84.93 85.13 77.09 77.70 -8.89 248,211 159,320 -28,857
Dec08 081010 84.95 85.03 77.28 77.99 -8.63 173,210 276,214 +15,171
Jan09 081010 85.17 85.23 77.94 78.34 -8.57 43,623 67,727 +6,756
Feb09 081010 85.46 85.46 78.50 78.79 -8.40 9,881 30,786 +557
Mar09 081010 85.66 85.66 78.75 79.27 -8.21 5,128 30,632 +131
Apr09 081010 85.92 85.92 79.63 79.77 -8.01 4,067 20,420 -317
May09 081010 83.80 83.80 80.22 80.22 -7.88 2,159 16,921 +167
Jun09 081010 84.40 84.83 80.20 80.65 -7.75 6,099 64,793 +646
Jul09 081010 85.13 85.13 81.06 81.06 -7.65 614 16,733 +141
Aug09 081010 83.47 83.47 81.46 81.46 -7.56 425 10,376 +176
Sep09 081010 82.09 84.48 81.85 81.85 -7.48 298 14,736 +72
Oct09 081010 83.85 83.85 82.24 82.24 -7.41 382 8,706 -27
Nov09 081010 82.64 82.64 82.60 82.63 -7.34 273 6,127 -8
Dec09 081010 87.62 87.65 82.40 83.02 -7.27 12,227 94,229 -2,121
Jan10 081010 84.78 84.78 83.40 83.40 -7.19 225 11,976 +36
Feb10 081010 83.76 83.76 83.76 83.76 -7.11 200 5,044 +0
Total Volume and Open Interest 513,783 1,083,880 -8,292
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081010 84.675 85.125 77.100 77.700 -8.900 11,301 7,698 +312
Dec08 081010 84.975 85.050 77.325 78.000 -8.625 1,669 3,975 -9
Jan09 081010 85.025 85.025 77.900 78.350 -8.550 77 549 -1
Feb09 081010 84.975 84.975 78.800 78.800 -8.400 8 31 +2
Mar09 081010 79.275 79.275 79.275 79.275 -8.200 0 8 +0
Apr09 081010 79.775 79.775 79.775 79.775 -8.000      
May09 081010 80.225 80.225 80.225 80.225 -7.875      
Jun09 081010 80.650 80.650 80.650 80.650 -7.750 0 1 +0
Jul09 081010 81.050 81.050 81.050 81.050 -7.650      
Total Volume and Open Interest 13,056 12,350 +304
Heating Oil(NYM)
Nov08 081010 238.95 238.95 218.44 221.00 -20.86 33,834 39,366 -5,612
Dec08 081010 238.80 239.68 221.84 224.35 -20.71 19,248 38,095 +3,456
Jan09 081010 242.40 242.60 226.09 228.35 -20.41 9,093 28,945 +1,705
Feb09 081010 244.70 244.70 230.00 231.35 -20.16 3,128 13,388 -17
Mar09 081010 242.27 242.80 232.49 233.40 -19.51 3,183 12,155 +520
Apr09 081010 242.89 243.00 234.04 234.30 -18.96 1,554 5,424 +82
May09 081010 240.50 241.50 234.45 234.85 -18.46 1,048 5,639 +80
Jun09 081010 248.50 248.50 235.43 235.95 -17.96 3,414 20,215 -797
Jul09 081010 244.32 246.00 236.45 237.70 -17.56 360 3,245 +90
Aug09 081010 249.33 249.33 238.00 239.75 -17.36 156 2,465 +24
Sep09 081010 243.96 248.48 240.00 242.20 -17.26 209 3,302 +116
Oct09 081010 246.92 251.00 244.45 244.45 -17.26 120 1,037 +29
Total Volume and Open Interest 77,302 207,603 -93
Gasoline(NYMEX)
Nov08 081010 198.12 198.36 179.80 180.70 -22.03 38,035 47,125 -6,840
Dec08 081010 198.72 199.00 181.36 182.40 -21.77 21,551 42,366 +5,335
Jan09 081010 198.56 198.71 184.19 185.10 -21.57 7,952 19,203 +7
Feb09 081010 192.93 198.83 187.10 187.75 -21.57 1,492 7,086 -319
Mar09 081010 202.11 202.11 190.16 190.50 -21.62 1,012 5,866 +31
Apr09 081010 209.86 210.48 206.25 206.25 -21.62 411 10,365 +49
May09 081010 210.83 217.11 207.25 207.65 -21.62 339 4,727 -54
Jun09 081010 212.00 216.04 208.25 208.25 -21.37 178 6,055 +67
Jul09 081010 208.10 208.10 208.10 208.10 -21.27 159 1,198 -52
Aug09 081010 216.84 216.84 207.35 207.35 -21.17 127 1,243 -31
Total Volume and Open Interest 72,164 159,382 -1,579
e-miNY RBOB Gasoline(NYM)
Nov08 081010 180.70 180.70 180.70 180.70 -22.03      
Dec08 081010 182.40 182.40 182.40 182.40 -21.77      
Jan09 081010 185.10 185.10 185.10 185.10 -21.57      
Feb09 081010 187.75 187.75 187.75 187.75 -21.57      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081010 6.763 6.785 6.522 6.535 -0.290 62,276 93,404 -10,257
Dec08 081010 7.100 7.110 6.859 6.881 -0.275 28,309 75,943 +4,284
Jan09 081010 7.400 7.400 7.180 7.189 -0.269 24,932 99,699 +7,515
Feb09 081010 7.300 7.431 7.251 7.254 -0.272 2,755 41,456 +226
Mar09 081010 7.300 7.334 7.160 7.169 -0.259 5,734 75,561 +693
Apr09 081010 7.175 7.205 7.048 7.064 -0.239 4,347 67,972 -43
May09 081010 7.240 7.276 7.100 7.119 -0.244 928 48,006 -40
Jun09 081010 7.250 7.397 7.222 7.239 -0.247 622 20,283 -70
Jul09 081010 7.495 7.522 7.360 7.364 -0.254 769 20,265 +276
Aug09 081010 7.500 7.595 7.449 7.459 -0.252 241 19,054 +63
Sep09 081010 7.660 7.660 7.489 7.489 -0.254 223 17,235 +27
Oct09 081010 7.700 7.712 7.565 7.569 -0.254 1,491 32,390 -160
Nov09 081010 8.062 8.062 7.879 7.879 -0.254 1,023 16,817 -541
Dec09 081010 8.420 8.439 8.239 8.239 -0.254 837 24,992 -526
Jan10 081010 8.625 8.669 8.469 8.469 -0.254 1,388 16,989 -468
Feb10 081010 8.680 8.680 8.469 8.469 -0.249 169 8,591 +46
Total Volume and Open Interest 138,998 878,321 +1,309
Brent Crude Oil(ICE)
Nov08 081010 80.50 80.55 73.14 74.09 -8.57 112,228 42,246 -1,525
Dec08 081010 82.00 82.00 74.87 75.82 -8.14 120,622 113,019 -16,901
Jan09 081010 82.45 82.63 76.70 77.63 -7.79 52,561 74,815 +4,957
Feb09 081010 83.11 83.48 78.22 79.14 -7.53 19,185 36,017 +521
Mar09 081010 84.01 84.43 79.49 80.38 -7.33 10,638 23,360 +1,565
Apr09 081010 84.85 85.27 80.47 81.36 -7.15 7,016 18,274 +1,021
May09 081010 85.47 85.93 81.24 82.12 -6.99 6,762 13,745 -427
Jun09 081010 86.00 86.53 81.94 82.80 -6.85 10,531 30,589 -320
Jul09 081010 84.99 86.59 83.52 83.52 -6.69 2,531 10,339 -477
Aug09 081010 84.22 84.22 84.22 84.22 -6.54 1,614 6,784 -41
Sep09 081010 84.68 84.68 84.68 84.68 -6.50 986 7,353 +88
Oct09 081010 86.50 86.50 85.05 85.05 -6.44 546 4,715 +15
Nov09 081010 85.41 85.41 85.41 85.41 -6.39 619 6,904 -22
Dec09 081010 88.82 89.21 84.90 85.77 -6.34 9,191 56,226 +779
Total Volume and Open Interest 357,295 521,657 -11,008
Gas Oil(ICE)
Oct08 081010 759.50 788.50 729.50 788.50 unch 37,367 19,366 -3,389
Nov08 081010 762.75 762.75 706.75 723.75 -58.25 59,682 71,991 +169
Dec08 081010 770.00 770.00 714.75 732.75 -56.25 36,229 57,918 +3,813
Jan09 081010 767.75 774.50 726.50 744.25 -54.50 10,031 40,455 +2,560
Feb09 081010 778.75 782.50 741.00 754.50 -53.50 4,265 18,284 -618
Mar09 081010 786.50 790.00 750.75 762.25 -52.50 2,667 12,795 +404
Apr09 081010 792.75 796.25 760.75 768.75 -51.75 1,862 11,570 +264
May09 081010 799.50 802.50 768.50 775.00 -51.25 1,301 13,106 -89
Jun09 081010 806.25 809.50 769.75 781.75 -50.25 4,526 30,046 +921
Jul09 081010 800.50 808.00 784.50 791.50 -49.50 1,100 6,359 +187
Total Volume and Open Interest 147,052 341,678 -8,332
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081010 1.700 1.700 1.670 1.670 -0.190 12 373 +4
Dec08 081010 1.680 1.699 1.680 1.691 -0.168 11 365 +7
Jan09 081010 1.665 1.699 1.665 1.693 -0.160 8 280 +9
Feb09 081010 1.700 1.708 1.690 1.699 -0.171 1 162 +6
Mar09 081010 1.700 1.700 1.690 1.693 -0.177 1 176 +6
Apr09 081010 1.720 1.720 1.695 1.695 -0.175 0 182 +0
May09 081010 1.700 1.700 1.680 1.680 -0.190 0 160 +0
Total Volume and Open Interest 33 2,674 +23
WTI Crude Oil(ICE)
Nov08 081010 84.55 84.55 77.09 77.70 -8.89 113,595 59,665 -6,962
Dec08 081010 84.22 84.22 77.30 77.99 -8.63 96,255 107,727 +2,946
Jan09 081010 84.41 84.41 77.65 78.34 -8.57 27,475 32,274 +1,860
Feb09 081010 83.14 83.39 78.46 78.79 -8.40 8,274 17,508 +168
Mar09 081010 83.60 83.75 78.91 79.27 -8.21 4,902 11,795 -16
Apr09 081010 83.91 84.14 79.40 79.77 -8.01 2,677 9,353 +235
May09 081010 84.23 84.57 79.89 80.22 -7.88 1,835 5,684 -96
Jun09 081010 84.53 85.10 80.27 80.65 -7.75 5,246 32,152 +431
Jul09 081010 85.00 85.38 81.06 81.06 -7.65 197 3,147 +42
Aug09 081010 81.46 81.46 81.46 81.46 -7.56 29 2,000 -82
Sep09 081010 81.85 81.85 81.85 81.85 -7.48 7 5,921 +0
Oct09 081010 82.24 82.24 82.24 82.24 -7.41 3 1,476 +101
Nov09 081010 82.64 82.64 82.63 82.63 -7.34 2 5,052 +0
Dec09 081010 86.86 87.19 82.80 83.02 -7.27 8,135 74,996 -1,044
Jan10 081010 83.40 83.40 83.40 83.40 -7.19 8 4,705 +0
Feb10 081010 83.76 83.76 83.76 83.76 -7.11 0 3,068 +0
Total Volume and Open Interest 273,079 485,486 -2,490
US Dollar Index(ICE)
Dec08 081010 81.720 83.500 81.375 83.310 +1.945 4,093 43,966 +0
Mar09 081010 82.000 83.605 81.920 83.605 +1.990 6 2,233 +0
Jun09 081010 82.000 83.865 82.000 83.865 +1.990 0 175 +0
Total Volume and Open Interest 4,099 46,374 +0
Australian Dollar(CME)
Dec08 081010 68.62 68.69 63.07 65.16 -4.68 33,055 51,975 -523
Mar09 081010 66.40 66.84 63.55 64.93 -4.61 23 742 -10
Jun09 081010 64.79 69.40 64.79 64.79 -4.61 0 4 +0
Total Volume and Open Interest 33,078 52,752 -533
British Pound(CME)
Dec08 081010 171.10 171.82 167.85 169.73 -2.26 62,048 94,656 -860
Mar09 081010 168.08 171.49 167.77 169.23 -2.26 24 1,492 -3
Jun09 081010 168.58 170.84 167.32 168.58 -2.26 0 885 +0
Total Volume and Open Interest 62,072 97,038 -863
Canadian Dollar(CME)
Dec08 081010 87.37 87.62 82.64 84.43 -3.25 37,309 93,488 +3,476
Mar09 081010 86.76 87.07 83.13 84.67 -3.22 181 3,322 +59
Jun09 081010 86.10 87.96 83.21 84.76 -3.20 49 1,534 -12
Sep09 081010 86.27 87.97 83.85 84.77 -3.20 3 1,635 -2
Total Volume and Open Interest 37,606 100,429 +3,579
Japanese Yen(CME)
Dec08 081010 101.10 102.88 99.80 101.11 +0.85 130,373 145,839 -4,767
Mar09 081010 102.50 103.44 100.91 101.96 +0.85 20 1,294 -8
Jun09 081010 102.43 103.82 101.58 102.43 +0.85 0 3,448 +0
Total Volume and Open Interest 130,394 150,586 -4,776
Swiss Franc(CME)
Dec08 081010 89.02 90.29 87.95 88.79 -0.13 37,104 39,701 +575
Mar09 081010 90.01 90.43 88.55 89.02 -0.13 12 395 -10
Jun09 081010 89.15 90.40 88.65 89.15 -0.13 0 294 +0
Total Volume and Open Interest 37,116 40,396 +565
EuroFX(CME)
Dec08 081010 136.19 136.92 132.80 134.87 -2.03 134,512 151,275 -2,326
Mar09 081010 136.94 136.94 132.90 134.84 -2.05 99 21,527 +3
Jun09 081010 135.82 136.70 133.04 134.71 -1.99 0 389 +0
Total Volume and Open Interest 134,611 173,428 -2,323
Mexican Peso(CME)
Oct08 081010 753.2 796.5 753.2 753.2 -43.2      
Nov08 081010 767.2 793.5 767.2 767.2 -26.2      
Total Volume and Open Interest 11,215 48,446 -1,727
Brazilian Real(CME)
Nov08 081010 433.00 451.00 433.00 433.00 -18.00 0 2 +0
Dec08 081010 434.00 434.00 430.10 430.10 -14.30 949 1,287 +112
Jan09 081010 427.80 442.60 427.80 427.80 -14.80      
Feb09 081010 425.40 440.20 425.40 425.40 -14.80      
Total Volume and Open Interest 949 1,836 +112
30-Year T-Bonds(CBOT)
Dec08 081010 117~050 117~210 116~010 116~200 +0~030 293,455 801,477 -6,351
Mar09 081010 115~110 115~200 114~300 115~150 +0~040 16 1,595 -3
Jun09 081010 114~150 114~150 114~110 114~150 +0~040 0 19 +0
Total Volume and Open Interest 293,471 803,094 -6,354
10-Year T-Notes(CBOT)
Dec08 081010 114~080 114~300 112~205 113~175 +0~005 792,911 1,396,924 -38,555
Mar09 081010 112~035 112~090 112~035 112~035 -0~055 0 145 +0
Jun09 081010 111~035 111~090 111~035 111~035 -0~055      
Total Volume and Open Interest 792,911 1,397,069 -38,555
5-Year T-Notes(CBOT)
Dec08 081010 113~019 113~093 112~008 112~085 +0~017 406,258 0 +0
Mar09 081010 111~119 111~119 111~109 111~119 +0~010      
Jun09 081010 111~119 111~119 111~109 111~119 +0~010      
Total Volume and Open Interest 431,819 1,390,324 -4,170
2 Year T-Notes(CBOT)
Dec08 081010 107~040 107~078 107~000 107~033 +0~033 241,122 754,190 +12,531
Mar09 081010 107~033 107~033 107~000 107~033 +0~033      
Jun09 081010 107~033 107~033 107~000 107~033 +0~033      
Total Volume and Open Interest 241,122 754,190 +12,531
Eurodollars(CME)
Dec08 081010 97.055 97.220 97.000 97.145 +0.090 307,413 1,672,436 +23,179
Mar09 081010 97.640 97.785 97.605 97.660 +0.110 215,960 1,286,913 -2,632
Jun09 081010 97.680 97.820 97.560 97.630 +0.100 219,776 1,005,836 -4,293
Sep09 081010 97.570 97.665 97.380 97.450 +0.070 225,027 908,266 +928
Dec09 081010 97.200 97.295 97.005 97.100 +0.060 224,671 746,554 -567
Mar10 081010 96.940 97.050 96.730 96.880 +0.085 171,852 521,011 +1,601
Jun10 081010 96.550 96.680 96.360 96.510 +0.075 133,908 324,664 +6,111
Sep10 081010 96.220 96.330 96.020 96.160 +0.065 115,957 274,368 +349
Dec10 081010 95.900 95.935 95.665 95.775 +0.035 56,235 213,834 +3,060
Mar11 081010 95.735 95.775 95.515 95.615 +0.010 45,544 173,626 -290
Jun11 081010 95.455 95.645 95.365 95.455 -0.015 39,536 173,554 +625
Sep11 081010 95.480 95.520 95.260 95.355 -0.025 31,300 130,046 -2,244
Dec11 081010 95.295 95.460 95.185 95.270 -0.030 15,751 107,606 +803
Mar12 081010 95.410 95.410 95.180 95.255 -0.035 14,097 102,925 +164
Jun12 081010 95.360 95.360 95.095 95.175 -0.040 9,148 74,528 -524
Sep12 081010 95.255 95.315 95.035 95.110 -0.045 8,849 56,881 -181
Dec12 081010 95.135 95.135 94.905 94.995 -0.055 5,636 60,751 -514
Mar13 081010 95.090 95.135 94.895 94.950 -0.065 4,734 46,783 -248
Total Volume and Open Interest 1,954,748 8,263,240 +34,588
30 Day Federal Funds(CBOT)
Oct08 081010 98.580 98.700 98.535 98.675 +0.140 4,958 103,171 -1,562
Nov08 081010 98.845 98.880 98.725 98.820 +0.095 15,929 128,205 -1,244
Dec08 081010 98.880 98.920 98.765 98.865 +0.100 14,507 78,728 -967
Jan09 081010 98.890 98.920 98.805 98.875 +0.070 10,214 59,070 +1,314
Feb09 081010 98.855 98.900 98.785 98.840 +0.055 6,440 69,197 +830
Mar09 081010 98.835 98.910 98.760 98.805 +0.045 6,542 32,271 +1,296
Total Volume and Open Interest 69,044 536,727 +4,410
30 Day Fed Funds(e-CBOT)
Oct08 081010 98.580 98.700 98.570 98.652 +0.102 4,958 103,171 -1,562
Nov08 081010 98.845 98.880 98.790 98.815 +0.005 15,829 128,205 -1,244
Dec08 081010 98.880 98.920 98.830 98.850 +0.015 14,327 78,728 -967
Jan09 081010 98.890 98.920 98.835 98.860 +0.005 10,214 59,070 +1,314
Feb09 081010 98.855 98.900 98.810 98.825 -0.030 6,440 69,197 +830
Mar09 081010 98.835 98.910 98.785 98.795 -0.060 6,542 32,271 +1,296
Total Volume and Open Interest 68,485 533,603 +4,410
3-Mth Euro-Yen(CME)
Dec08 081010 99.220 99.230 99.220 99.230 +0.040 0 3,510 +0
Mar09 081010 99.275 99.290 99.240 99.275 +0.040 0 4,708 +0
Jun09 081010 99.300 99.300 99.300 99.300 +0.020 0 381 +0
Sep09 081010 99.215 99.240 99.215 99.215 +0.020 0 510 +0
Dec09 081010 99.150 99.150 99.150 99.150 +0.020 0 100 +0
Mar10 081010 99.040 99.040 99.040 99.040 +0.020      
Jun10 081010 98.990 98.990 98.990 98.990 +0.020      
Sep10 081010 98.945 98.945 98.945 98.945 +0.020      
Dec10 081010 99.050 99.050 99.050 99.050 +0.055      
Mar11 081010 99.050 99.050 99.050 99.050 +0.055      
Total Volume and Open Interest 0 9,209 +0
3-Mth Euro-Yen(SGX)
Dec08 081010 99.18 99.24 99.18 99.22 +0.06 372 22,248 -1,982
Mar09 081010 99.29 99.29 99.26 99.26 +0.06 50 10,656 +0
Jun09 081010 99.29 99.31 99.29 99.31 +0.06 0 5,899 +0
Sep09 081010 99.25 99.28 99.22 99.22 +0.06 40 2,952 +0
Dec09 081010 99.16 99.16 99.16 99.16 +0.06 0 746 +0
Mar10 081010 99.05 99.05 99.05 99.05 +0.06 0 530 +0
Jun10 081010 99.00 99.00 99.00 99.00 +0.06 0 500 +0
Sep10 081010 98.96 98.96 98.96 98.96 +0.06 0 252 +0
Total Volume and Open Interest 462 47,693 -1,982
Japanese Gov't Bonds(SGX)
Dec08 081010 138.40 139.05 135.79 137.40 -0.75 3,290 12,077 -771
Mar09 081010 137.40 137.40 137.40 137.40 -0.75      
Jun09 081010 137.40 137.40 137.40 137.40 -0.75      
Total Volume and Open Interest 3,290 12,077 -771
Euro-Bund(EUREX)
Dec08 081010 116.30 116.79 114.44 115.38 -0.73 997,272 1,040,709 -58,356
Mar09 081010 116.17 116.17 114.99 115.85 -0.75 115 3,395 -7
Jun09 081010 116.30 116.30 116.30 116.30 -0.73      
Total Volume and Open Interest 997,387 1,044,104 -58,363
Euro-Bobl(EUREX)
Dec08 081010 111.25 111.47 110.16 110.70 -0.22 544,316 1,031,853 -17,586
Mar09 081010 110.73 110.73 110.73 110.73 -0.22 4 1,021 +2
Jun09 081010 111.21 111.21 111.21 111.21 -0.22      
Total Volume and Open Interest 544,320 1,032,874 -17,584
3-Mth Euribor(EUREX)
Dec08 081010 95.610 95.865 95.610 95.855 +0.315 949 17,878 -242
Mar09 081010 96.305 96.565 96.300 96.495 +0.245 662 4,969 +42
Jun09 081010 96.580 96.650 96.580 96.585 +0.160 69 2,440 -54
Total Volume and Open Interest 1,822 33,139 -332
Long Gilt(LIFFE)
Dec08 081010 112~30 113~15 111~15 111~27 -0~28 87,454 319,729 -3,969
Mar09 081010 114~14 114~14 114~14 114~14 -0~28      
Total Volume and Open Interest 87,454 319,729 -3,969
3-Mth Short Sterling(LIFFE)
Dec08 081010 94.86 95.15 94.85 95.11 +0.27 79,474 457,905 +3,169
Mar09 081010 95.92 96.10 95.88 96.08 +0.23 65,128 404,913 -9,961
Jun09 081010 96.19 96.36 96.15 96.29 +0.18 40,063 290,910 -2,393
Sep09 081010 96.17 96.31 96.14 96.22 +0.12 44,073 225,286 +6,343
Dec09 081010 95.93 96.06 95.88 95.95 +0.07 32,396 260,432 -7,612
Mar10 081010 95.77 95.86 95.66 95.74 +0.02 22,802 167,817 -425
Total Volume and Open Interest 294,914 1,998,937 -11,364
3-Mth Euribor(LIFFE)
Dec08 081010 95.595 95.875 95.545 95.855 +0.315 184,938 743,346 +15,981
Mar09 081010 96.300 96.625 96.255 96.495 +0.245 135,174 545,510 -5,517
Jun09 081010 96.530 96.710 96.420 96.595 +0.170 114,358 410,751 -2,278
Total Volume and Open Interest 812,625 3,235,981 +1,001
3-Mth Aus T-Bills(SFE)
Dec08 081010 94.96 95.39 94.91 95.31 +0.34 32,401 720,316 +5,653
Mar09 081010 95.13 95.55 95.01 95.50 +0.36 19,364 327,357 +7,170
Jun09 081010 95.06 95.42 95.02 95.39 +0.28 8,431 199,740 +4,071
Sep09 081010 94.93 95.20 94.88 95.14 +0.17 5,984 126,917 +2,941
Dec09 081010 94.80 95.00 94.72 94.93 +0.09 3,387 74,182 +1,099
Mar10 081010 94.64 94.84 94.62 94.75 +0.04 2,883 33,488 +2,062
Jun10 081010 94.55 94.70 94.44 94.65 +0.05 1,301 23,197 +566
Sep10 081010 94.35 94.56 94.25 94.47 +0.01 748 11,940 -48
Dec10 081010 94.05 94.31 94.04 94.29 -0.05 160 2,480 +77
Mar11 081010 93.93 94.13 93.93 94.13 -0.10 7 749 +6
Total Volume and Open Interest 74,672 1,521,272 +23,603
10-Year Aus T-Bonds(SFE)
Dec08 081010 94.88 95.02 94.71 94.85 -0.04 52,712 504,649 +9,510
Mar09 081010 94.85 94.85 94.85 94.85 -0.04      
Total Volume and Open Interest 52,712 504,649 +9,510
3-Year Aus T-Bonds(SFE)
Dec08 081010 95.51 95.79 95.35 95.62 +0.11 121,815 709,611 +40,767
Mar09 081010 95.62 95.62 95.62 95.62 +0.11      
Total Volume and Open Interest 121,815 709,611 +40,767
Gold(CMX)
Oct08 081010 925.7 925.7 843.0 855.4 -27.7 76 214 -99
Dec08 081010 915.2 936.3 829.0 859.0 -27.5 105,009 215,074 +11,204
Feb09 081010 922.0 938.8 833.8 862.6 -27.6 10,172 19,153 +2,039
Apr09 081010 929.7 938.2 840.0 865.6 -27.7 1,113 18,302 -223
Jun09 081010 929.0 935.2 839.0 868.5 -27.7 610 19,634 +358
Aug09 081010 878.8 878.8 871.4 871.4 -27.7 200 15,389 -180
Oct09 081010 874.2 874.2 874.2 874.2 -27.6 0 4,916 +0
Dec09 081010 934.4 940.7 851.1 877.0 -27.5 238 13,853 +123
Feb10 081010 880.3 880.3 880.3 880.3 -27.2 0 696 +0
Apr10 081010 883.6 883.6 883.6 883.6 -27.0 0 35 +0
Jun10 081010 937.0 937.0 886.9 886.9 -26.8 533 5,303 +23
Aug10 081010 890.7 890.7 890.7 890.7 -26.7      
Total Volume and Open Interest 119,236 333,319 +12,298
Silver(CMX)
Dec08 081010 1213.5 1235.5 940.0 1060.0 -127.5 14,140 59,871 +158
Mar09 081010 1243.0 1243.0 965.5 1067.6 -128.4 365 12,449 -16
May09 081010 1113.0 1113.0 1000.0 1071.4 -128.7 0 5,108 +0
Jul09 081010 1231.0 1231.0 975.0 1075.2 -129.2 4 6,487 +2
Sep09 081010 1005.0 1079.0 1005.0 1079.0 -129.4 0 2,621 +0
Dec09 081010 1253.0 1253.0 984.0 1084.7 -130.0 30 4,679 -9
Mar10 081010 1092.5 1092.5 1092.5 1092.5 -130.5 0 397 +0
Total Volume and Open Interest 14,578 99,843 -17
Platinum(NYMEX)
Oct08 081010 996.7 996.7 978.2 996.7 -38.5 23 385 -21
Jan09 081010 1043.0 1043.0 977.0 1005.2 -38.5 1,363 14,610 +132
Apr09 081010 986.5 1011.0 986.5 1011.0 -38.5 3 204 +0
Total Volume and Open Interest 1,389 15,199 +111
Palladium(NYMEX)
Dec08 081010 204.60 207.40 182.20 197.50 -7.20 1,885 14,918 +559
Mar09 081010 200.00 200.00 185.00 199.55 -7.65 8 294 +2
Jun09 081010 205.00 205.00 201.55 201.55 -5.65      
Total Volume and Open Interest 1,893 15,212 +561
Copper(CMX)
Dec08 081010 229.50 229.95 205.00 214.45 -26.15 10,383 49,721 +519
Mar09 081010 219.75 224.00 205.75 215.10 -26.10 1,277 16,069 +514
May09 081010 222.05 222.15 209.85 215.70 -25.90 55 1,998 +0
Jul09 081010 220.00 220.00 215.85 216.20 -25.80 46 1,291 +19
Sep09 081010 220.00 221.00 215.55 216.50 -25.80 12 1,068 +0
Total Volume and Open Interest 12,363 81,478 +1,113
DJIA Index(CBOT)
Dec08 081010 8614 8899 7900 8370 -228 6,720 25,699 +636
Mar09 081010 8388 8500 8150 8383 -228 0 108 +0
Jun09 081010 8388 8616 8388 8388 -228 2 0 +0
Sep09 081010 8401 8629 8401 8401 -228      
Total Volume and Open Interest 6,722 25,807 +636
E-mini DJIA Index(CBOT)
Dec08 081010 8594 8909 7878 8370 -228 341,994 99,741 -2,176
Mar09 081010 8640 8742 7947 8383 -228 929 948 +423
Jun09 081010 8292 8410 8292 8388 -228 1 511 +1
Sep09 081010 8401 8401 8401 8401 -228      
Total Volume and Open Interest 342,924 101,200 -1,752
S & P 500(CME)
Dec08 081010 914.40 942.00 838.50 891.00 -21.50 80,099 613,470 +5,895
Mar09 081010 870.00 932.90 842.90 890.80 -22.10 202 5,064 +50
Jun09 081010 890.80 942.90 842.90 890.80 -22.10 0 2,974 -200
Sep09 081010 889.70 941.80 841.80 889.70 -22.10 0 758 +0
Total Volume and Open Interest 80,301 622,281 +5,760
S & P 500 E-Mini(Globex)
Dec08 081010 913.50 943.00 837.00 891.00 -21.50 4,171,147 3,081,137 +61,261
Mar09 081010 912.50 941.75 837.50 890.75 -22.25 7,607 59,611 +2,512
Total Volume and Open Interest 4,178,774 3,146,182 +64,099
NASDAQ 100(CME)
Dec08 081010 1278.30 1330.00 1197.00 1282.50 +10.50 6,712 24,919 +1,722
Mar09 081010 1288.30 1296.50 1288.30 1288.30 +11.80 0 10 -6
Jun09 081010 1291.30 1299.50 1291.30 1291.30 +11.80 0 5 +0
Total Volume and Open Interest 6,712 24,934 +1,716
NASDAQ 100 E-Mini(Globex)
Dec08 081010 1281.80 1326.30 1198.30 1282.50 +10.50 596,728 392,640 +12,161
Mar09 081010 1285.00 1330.50 1204.50 1288.30 +11.80 233 390 +9
Total Volume and Open Interest 596,961 393,030 +12,170
S & P Midcap 400(CME)
Dec08 081010 522.00 559.40 505.00 545.70 +7.00 110 6,207 -52
Mar09 081010 553.00 555.50 553.00 553.00 +7.00      
Jun09 081010 558.00 560.50 558.00 558.00 +7.00      
Total Volume and Open Interest 110 6,207 -52
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 081010 7955 8155 7630 8000 -615 24,834 63,875 -1,324
Mar09 081010 8055 8170 8055 8055 -615 0 3 +0
Total Volume and Open Interest 24,834 63,878 -1,324
Nikkei 225(SGX)
Dec08 081010 8555 8555 7975 8055 -1190 155,754 243,473 +5,736
Mar09 081010 8625 8640 8010 8285 -885 499 977 +206
Jun09 081010 8200 8200 8200 8200 -890 0 168 +0
Total Volume and Open Interest 156,678 245,479 +4,066
CAC 40(EURONEXT)
Oct08 081010 3255.5 3291.5 3039.0 3170.5 -273.0 217,253 660,171 +3,821
Nov08 081010 3235.0 3276.5 3060.0 3166.5 -276.0 568 1,640 +265
Dec08 081010 3250.0 3280.0 3040.0 3168.0 -279.5 6,193 40,109 +4,633
Total Volume and Open Interest 224,015 703,376 +8,720
Hang Seng Index(HKFE)
Oct08 081010 14600 14950 14329 14933 -992 93,077 93,462 -5,045
Nov08 081010 14589 14874 14340 14840 -1057 738 964 +56
Dec08 081010 14600 14957 14420 14957 -994 292 3,747 +89
Total Volume and Open Interest 94,282 98,307 -4,814
DAX(EUREX)
Dec08 081010 4609.0 4764.0 4333.0 4499.0 -376.5 282,388 206,754 +5,812
Mar09 081010 4586.5 4796.0 4450.0 4535.0 -383.5 1,089 9,770 +49
Jun09 081010 4590.0 4770.0 4537.0 4574.5 -389.5 237 1,658 +143
Total Volume and Open Interest 283,714 218,182 +6,004
FT-SE 100(EURONEXT)
Dec08 081010 3970.00 4164.00 3842.50 3942.00 -401.50 214,841 612,872 +2,811
Mar09 081010 3900.00 4135.50 3900.00 3927.00 -407.50 263 7,573 -16
Jun09 081010 3944.00 3944.00 3944.00 3944.00 -401.50 0 25 +0
Total Volume and Open Interest 215,104 620,470 +2,795
SPI 200(SFE)
Dec08 081010 4334.0 4433.0 3961.0 4053.0 -247.0 57,234 348,352 -3,128
Mar09 081010 4002.0 4028.0 3978.0 4028.0 -247.0 104 1,548 +58
Jun09 081010 4042.0 4042.0 4042.0 4042.0 -248.0 219 2,101 +122
Total Volume and Open Interest 57,567 352,083 -2,949
GSCI(CME)
Oct08 081010 509.00 519.00 491.00 491.00 -51.50 3,024 7,799 -2,358
Nov08 081010 521.50 523.00 496.00 496.00 -50.50 2,969 8,418 +2,732
Dec08 081010 505.00 530.00 505.00 505.00 -47.00      
Total Volume and Open Interest 5,993 16,217 +374
Reuters CCI(ICE)
Nov08 081010 393.00 393.00 393.00 393.00 -26.00 11 0 -888
Jan09 081010 403.00 403.00 403.00 403.00 -26.00 4 0 -404
Feb09 081010 404.00 404.00 404.00 404.00 -26.00      
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!!!