Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081013 902.75 938.75 881.50 928.00 +18.00 48,654 133,290 -13,588
Jan09 081013 911.50 954.00 896.25 943.50 +18.00 25,253 107,233 +4,796
Mar09 081013 924.00 966.25 911.00 956.75 +17.25 4,492 29,225 +140
May09 081013 926.75 974.00 926.75 966.75 +17.00 1,551 15,582 +204
Jul09 081013 960.00 982.50 929.50 974.00 +16.50 4,123 22,361 -425
Aug09 081013 976.25 980.25 959.00 977.00 +18.00 10 1,173 -4
Sep09 081013 944.50 980.00 944.50 975.00 +21.00 190 511 -57
Nov09 081013 942.25 987.75 930.75 975.00 +33.00 9,117 40,205 -1,145
Jan10 081013 960.00 989.75 950.00 984.00 +34.00 0 32 +0
Mar10 081013 988.00 988.00 952.00 988.00 +36.00 0 5 +0
May10 081013 990.00 990.00 954.00 990.00 +36.00      
Jul10 081013 994.00 994.00 957.00 994.00 +37.00 0 11 +0
Total Volume and Open Interest 93,421 354,851 -10,079
Soybean Meal(CBOT)
Oct08 081013 257.30 258.10 252.10 252.10 +0.90 2,250 566 -313
Dec08 081013 254.00 263.80 246.70 256.70 +0.70 11,392 81,940 -218
Jan09 081013 253.40 264.50 249.10 259.10 +0.40 909 14,904 +217
Mar09 081013 259.10 269.60 254.00 263.50 unch 1,931 16,159 +210
May09 081013 259.90 272.50 259.90 266.70 -0.20 1,241 10,461 +61
Jul09 081013 262.90 275.80 262.30 269.40 -0.50 1,699 14,547 +26
Aug09 081013 277.00 277.30 270.40 270.40 +0.90 933 3,852 +350
Sep09 081013 277.70 278.00 270.90 270.90 +1.90 495 2,755 +20
Oct09 081013 275.00 275.00 269.50 269.50 +4.00 141 1,370 +21
Dec09 081013 264.50 276.50 264.50 271.00 +4.50 422 7,007 -64
Total Volume and Open Interest 21,479 153,761 +376
Soybean Oil(CBOT)
Oct08 081013 38.15 39.05 38.10 38.90 +2.40 904 538 -175
Dec08 081013 37.14 39.40 36.80 39.21 +1.92 14,922 122,161 -610
Jan09 081013 37.54 39.93 37.40 39.75 +1.93 6,123 40,726 +2,316
Mar09 081013 37.90 40.40 37.90 40.24 +1.93 3,094 27,341 +168
May09 081013 38.84 40.76 38.84 40.59 +1.91 817 15,098 +113
Jul09 081013 38.64 41.02 38.60 40.86 +1.91 476 22,215 -12
Aug09 081013 40.01 41.15 40.01 41.05 +1.92 107 3,153 -9
Sep09 081013 40.47 41.33 40.30 41.16 +1.93 76 2,694 +2
Oct09 081013 40.19 41.38 40.19 41.16 +1.93 90 2,464 -24
Dec09 081013 40.30 41.45 40.30 41.26 +1.92 308 17,554 +14
Total Volume and Open Interest 26,940 258,052 +1,797
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 081013 405.00 423.00 398.25 411.50 +3.25 39,848 472,937 -6,062
Mar09 081013 420.75 440.25 415.75 429.50 +3.75 12,238 196,192 +495
May09 081013 433.75 452.00 427.50 441.25 +3.75 2,444 50,129 +295
Jul09 081013 444.75 462.00 438.25 452.00 +3.75 7,124 106,736 +764
Sep09 081013 451.00 469.50 451.00 460.00 +6.75 1,211 21,120 +237
Dec09 081013 455.00 476.75 452.75 466.50 +6.00 10,992 111,579 +237
Mar10 081013 488.00 488.00 479.00 480.00 +6.00 213 8,440 +28
May10 081013 485.50 485.50 479.00 485.50 +6.50 97 413 +51
Jul10 081013 480.00 495.75 480.00 490.50 +7.00 232 2,041 +38
Total Volume and Open Interest 75,010 996,904 -4,096
Wheat(CBOT)
Dec08 081013 571.00 595.00 565.25 588.50 +25.00 40,565 159,462 -2,089
Mar09 081013 594.50 614.75 588.00 609.00 +25.25 7,764 53,309 +626
May09 081013 620.75 626.00 605.00 622.50 +25.00 1,434 5,831 -56
Jul09 081013 620.50 640.25 610.50 634.75 +24.25 3,757 38,730 +316
Sep09 081013 636.75 656.25 627.25 650.50 +23.25 321 2,623 +50
Dec09 081013 657.50 678.25 648.50 672.25 +23.75 1,865 14,842 +113
Total Volume and Open Interest 56,013 281,079 -866
Wheat(KCBT)
Dec08 081013 610.75 634.00 605.00 627.25 +22.25 11,417 49,851 +737
Mar09 081013 625.00 652.00 625.00 645.50 +22.00 2,105 15,918 +187
May09 081013 636.50 663.75 636.50 658.50 +22.00 799 4,830 +93
Jul09 081013 644.50 668.75 640.25 665.00 +25.00 1,715 14,096 +710
Sep09 081013 675.25 682.00 673.50 678.00 +25.00 218 2,380 +85
Dec09 081013 698.00 701.50 691.00 696.50 +25.00 1,132 2,800 +732
Total Volume and Open Interest 17,408 91,412 +2,545
Wheat(MGE)
Dec08 081013 639.50 668.00 639.00 663.00 +23.75 3,428 13,649 -210
Mar09 081013 648.75 675.25 648.75 670.25 +21.50 2,425 11,293 +521
May09 081013 678.00 682.75 668.00 678.00 +20.75 709 4,270 +129
Jul09 081013 674.00 689.75 674.00 685.25 +21.50 357 1,376 +19
Sep09 081013 692.00 695.50 680.00 686.25 +16.75 319 2,836 +147
Total Volume and Open Interest 7,574 35,254 +750
Oats(CBOT)
Dec08 081013 282.75 298.50 281.25 293.00 +14.50 994 8,907 -70
Mar09 081013 299.25 315.00 299.25 310.00 +14.50 310 2,800 +34
May09 081013 310.00 322.50 307.00 321.50 +14.50 77 1,732 +15
Jul09 081013 329.00 333.00 329.00 333.00 +14.50 6 398 +0
Total Volume and Open Interest 1,900 15,527 +118
Rough Rice(CBOT)
Nov08 081013 16.27 16.67 16.22 16.25 -0.12 951 4,092 +56
Jan09 081013 16.59 16.98 16.55 16.59 -0.12 518 2,930 +60
Mar09 081013 16.94 17.06 16.91 16.91 -0.11 279 787 +70
May09 081013 17.41 17.85 17.20 17.24 -0.10 16 348 +6
Total Volume and Open Interest 1,767 8,326 +191
Live Cattle(CME)
Oct08 081013 90.150 91.330 89.785 91.000 +1.865 1,914 15,186 -430
Dec08 081013 92.600 94.250 92.600 93.000 +1.700 14,760 121,329 -891
Feb09 081013 92.785 94.450 92.750 93.450 +1.620 4,280 53,628 -350
Apr09 081013 93.680 95.050 93.500 94.400 +1.950 1,709 24,718 -115
Jun09 081013 91.180 92.150 90.300 91.300 +1.400 365 13,650 +31
Aug09 081013 91.000 92.785 91.000 92.050 +1.165 30 2,930 -20
Total Volume and Open Interest 23,160 233,704 -1,738
Feeder Cattle(CME)
Oct08 081013 97.500 98.300 96.650 96.950 +1.500 1,367 2,999 -528
Nov08 081013 96.300 98.050 95.650 96.180 +1.130 2,603 8,515 -719
Jan09 081013 96.050 98.050 96.050 96.830 +1.780 1,938 9,163 +673
Mar09 081013 98.500 99.250 97.950 98.150 +1.750 226 1,290 -71
Apr09 081013 99.000 100.000 98.700 98.700 +1.600 40 540 +2
May09 081013 99.500 100.500 97.885 99.400 +1.900 38 685 +19
Aug09 081013 102.050 102.050 101.700 101.800 +2.750 15 141 +17
Total Volume and Open Interest 6,232 23,358 -602
Lean Hogs(CME)
Oct08 081013 66.150 66.300 65.900 65.975 -0.025 1,896 9,025 +0
Dec08 081013 60.750 62.700 60.700 61.100 +1.225 9,750 87,344 +0
Feb09 081013 65.900 67.800 65.800 66.535 +1.560 6,548 32,926 -1,125
Apr09 081013 71.200 72.850 70.850 72.725 +2.475 2,297 25,375 +591
May09 081013 76.500 79.000 76.500 79.000 +2.400 64 1,106 +37
Jun09 081013 79.850 81.450 79.600 81.285 +2.135 1,073 15,885 -76
Jul09 081013 78.535 80.100 78.100 80.100 +2.250 114 1,948 +77
Aug09 081013 75.750 77.300 75.400 77.300 +2.300 448 1,666 +15
Total Volume and Open Interest 26,703 173,212 -3,368
Class III Milk(CME)
Oct08 081013 16.88 16.95 16.85 16.89 +0.01 66 4,238 -39
Nov08 081013 15.61 15.87 15.61 15.75 +0.06 122 4,839 -4
Dec08 081013 15.56 15.60 15.45 15.51 +0.01 162 4,883 +37
Jan09 081013 15.25 15.31 15.21 15.27 +0.01 120 3,036 +9
Feb09 081013 15.30 15.35 15.27 15.31 unch 185 2,530 +69
Total Volume and Open Interest 1,273 35,648 +394
Cocoa(ICE)
Dec08 081013 2275 2310 2245 2277 +33 9,003 51,458 -2,634
Mar09 081013 2290 2331 2275 2308 +34 4,695 31,296 +1,299
May09 081013 2338 2348 2302 2329 +32 2,067 14,020 +666
Jul09 081013 2350 2352 2320 2342 +34 1,083 6,095 +370
Sep09 081013 2356 2356 2327 2353 +37 94 2,865 -130
Dec09 081013 2378 2380 2335 2363 +37 638 6,823 +261
Mar10 081013 2377 2377 2336 2363 +36 163 2,205 +163
Total Volume and Open Interest 17,743 116,579 -5
Coffee "C"(ICE)
Dec08 081013 116.35 120.35 116.05 117.65 +2.30 12,030 80,375 -2,781
Mar09 081013 119.90 125.00 119.90 122.50 +2.30 4,620 31,473 +547
May09 081013 125.00 127.65 124.20 125.50 +2.15 1,208 14,091 +582
Jul09 081013 129.40 129.60 127.00 128.30 +2.05 210 3,710 -86
Sep09 081013 131.20 131.90 129.45 130.75 +1.90 155 1,992 +28
Dec09 081013 134.60 135.30 132.90 133.90 +2.05 232 2,671 +37
Total Volume and Open Interest 18,506 135,670 -1,694
Orange Juice(ICE)
Nov08 081013 76.95 79.50 76.50 78.10 +2.05 1,667 14,407 -163
Jan09 081013 80.60 83.10 80.60 82.05 +2.20 713 9,688 -72
Mar09 081013 84.60 86.70 84.45 85.75 +2.15 340 5,693 +664
May09 081013 89.50 89.50 89.50 89.50 +2.00 113 1,532 +126
Jul09 081013 93.10 93.10 93.10 93.10 +2.00 55 405 +64
Sep09 081013 96.10 96.10 96.10 96.10 +2.00 57 102 +56
Total Volume and Open Interest 2,945 32,162 +674
Sugar #11(ICE)
Mar09 081013 11.48 11.81 11.45 11.70 +0.47 66,468 310,362 -5,234
May09 081013 11.62 12.01 11.62 11.90 +0.46 22,548 93,369 -1,349
Jul09 081013 11.62 12.10 11.62 11.99 +0.46 11,145 106,075 +2,204
Oct09 081013 12.14 12.47 12.11 12.37 +0.42 6,594 67,926 +1,779
Mar10 081013 12.64 12.93 12.64 12.84 +0.41 1,814 45,936 +1,015
Total Volume and Open Interest 110,315 672,076 -1,217
London Cocoa(LCE)
Dec08 081013 1370 1384 1362 1367 +5 4,644 80,930 +69
Mar09 081013 1402 1416 1391 1396 +2 6,252 65,450 +15
May09 081013 1408 1426 1402 1405 -1 2,749 27,351 +820
Jul09 081013 1422 1422 1414 1415 unch 895 8,152 +309
Sep09 081013 1433 1433 1425 1425 +1 382 6,443 +170
Dec09 081013 1439 1440 1438 1438 +5 150 2,812 +33
Mar10 081013 1445 1445 1445 1445 -2 0 257 +0
Total Volume and Open Interest 15,387 195,427 +1,219
London Sugar(LCE)
Dec08 081013 335.00 340.00 333.30 335.00 +8.70 3,008 17,081 -444
Mar09 081013 346.00 347.10 340.70 343.30 +7.00 3,837 23,325 -665
May09 081013 351.60 351.90 346.10 347.90 +5.90 766 6,846 -34
Aug09 081013 353.00 354.40 352.30 352.40 +5.90 546 5,907 -21
Oct09 081013 356.40 356.40 356.40 356.40 +6.10 116 3,009 +47
Total Volume and Open Interest 8,278 57,171 -1,112
Cotton(ICE)
Dec08 081013 50.30 52.12 50.05 50.22 +0.78 11,557 108,928 -3,374
Mar09 081013 55.43 56.45 54.48 54.61 +0.74 2,771 38,825 +151
May09 081013 56.90 57.63 56.39 56.39 +0.83 440 7,337 -16
Jul09 081013 59.03 59.50 58.32 58.32 +0.75 840 11,277 +50
Oct09 081013 61.12 61.12 61.12 61.12 +0.77 8 118 +1
Dec09 081013 63.00 63.68 62.05 62.21 +0.74 648 9,883 +89
Total Volume and Open Interest 16,305 178,720 -2,990
Lumber(CME)
Nov08 081013 195.3 195.3 191.0 195.3 +10.0 1,633 3,532 -936
Jan09 081013 204.0 210.8 204.0 210.8 +10.0 1,558 5,008 +238
Mar09 081013 219.0 224.3 217.8 224.2 +9.9 183 715 +57
May09 081013 233.3 242.8 233.3 242.8 +10.0 36 214 +13
Total Volume and Open Interest 3,423 9,587 -616
Crude Oil(NYM)
Nov08 081013 80.12 82.52 79.45 81.19 +3.49 363,996 132,575 -26,745
Dec08 081013 78.04 82.90 78.04 81.68 +3.69 244,901 293,883 +17,669
Jan09 081013 80.41 83.26 80.11 82.04 +3.70 52,543 72,258 +4,531
Feb09 081013 81.73 83.24 80.65 82.42 +3.63 12,598 31,957 +1,171
Mar09 081013 82.12 83.61 81.10 82.80 +3.53 12,305 32,206 +1,574
Apr09 081013 82.50 84.00 81.48 83.21 +3.44 6,715 21,088 +668
May09 081013 82.29 84.01 82.29 83.63 +3.41 4,928 17,088 +167
Jun09 081013 83.00 85.00 82.42 84.04 +3.39 15,025 65,257 +464
Jul09 081013 84.44 84.44 84.44 84.44 +3.38 2,366 17,057 +324
Aug09 081013 84.82 84.82 84.82 84.82 +3.36 865 10,341 -35
Sep09 081013 84.17 85.19 84.17 85.19 +3.34 974 14,838 +102
Oct09 081013 85.56 85.56 85.56 85.56 +3.32 296 8,704 -2
Nov09 081013 85.92 85.92 85.92 85.92 +3.29 335 6,074 -53
Dec09 081013 85.50 87.16 84.67 86.28 +3.26 29,040 94,761 +532
Jan10 081013 86.61 86.61 86.61 86.61 +3.21 593 11,941 -35
Feb10 081013 86.93 86.93 86.93 86.93 +3.17 124 4,997 -47
Total Volume and Open Interest 776,958 1,084,312 +432
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081013 80.200 82.500 79.450 81.200 +3.500 20,548 7,655 -43
Dec08 081013 80.625 82.900 79.725 81.675 +3.675 2,396 3,966 -9
Jan09 081013 80.950 82.375 80.875 82.050 +3.700 569 652 +103
Feb09 081013 82.700 82.700 82.350 82.425 +3.625 370 364 +333
Mar09 081013 82.800 82.800 82.800 82.800 +3.525 0 8 +0
Apr09 081013 83.200 83.200 83.200 83.200 +3.425      
May09 081013 83.625 83.625 83.625 83.625 +3.400      
Jun09 081013 84.050 84.050 84.050 84.050 +3.400 0 1 +0
Jul09 081013 84.450 84.450 84.450 84.450 +3.400      
Total Volume and Open Interest 23,885 12,734 +384
Heating Oil(NYM)
Nov08 081013 225.69 236.24 225.00 234.10 +13.10 37,746 35,578 -3,788
Dec08 081013 229.75 238.77 229.75 236.95 +12.60 23,612 43,397 +5,302
Jan09 081013 234.22 242.48 234.22 240.60 +12.25 13,097 31,094 +2,149
Feb09 081013 243.00 244.39 238.50 243.10 +11.75 3,517 13,783 +395
Mar09 081013 244.96 244.96 240.50 244.60 +11.20 2,756 12,640 +485
Apr09 081013 246.81 247.10 241.25 245.05 +10.75 1,398 5,655 +231
May09 081013 245.94 245.94 241.90 245.50 +10.65 2,231 5,787 +148
Jun09 081013 243.92 249.15 242.40 246.50 +10.55 5,354 19,428 -787
Jul09 081013 246.00 248.20 244.70 248.20 +10.50 903 3,457 +212
Aug09 081013 248.00 250.48 246.85 250.15 +10.40 230 2,504 +39
Sep09 081013 249.80 252.45 249.30 252.45 +10.25 222 3,333 +31
Oct09 081013 251.95 254.86 251.95 254.60 +10.15 129 1,086 +49
Total Volume and Open Interest 93,102 212,422 +4,819
Gasoline(NYMEX)
Nov08 081013 184.48 193.80 184.48 191.76 +11.06 39,619 42,479 -4,646
Dec08 081013 186.88 193.46 186.50 192.11 +9.71 23,081 48,107 +5,741
Jan09 081013 193.00 195.25 189.45 194.36 +9.26 11,548 20,423 +1,220
Feb09 081013 195.90 196.71 191.95 196.71 +8.96 4,303 7,534 +448
Mar09 081013 198.70 200.07 194.69 199.26 +8.76 4,714 6,870 +1,004
Apr09 081013 214.48 214.91 214.00 214.91 +8.66 1,041 10,327 -38
May09 081013 213.00 216.16 212.50 216.16 +8.51 1,164 4,740 +13
Jun09 081013 214.27 216.66 213.00 216.66 +8.41 961 5,800 -255
Jul09 081013 213.00 216.41 213.00 216.41 +8.31 76 1,201 +3
Aug09 081013 212.00 215.56 212.00 215.56 +8.21 68 1,240 -3
Total Volume and Open Interest 86,961 162,750 +3,368
e-miNY RBOB Gasoline(NYM)
Nov08 081013 191.76 191.76 191.76 191.76 +11.06      
Dec08 081013 192.11 192.11 192.11 192.11 +9.71      
Jan09 081013 194.36 194.36 194.36 194.36 +9.26      
Feb09 081013 196.71 196.71 196.71 196.71 +8.96      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081013 6.535 6.776 6.519 6.688 +0.153 67,473 83,969 -9,435
Dec08 081013 6.907 7.104 6.854 7.028 +0.147 29,526 81,760 +5,817
Jan09 081013 7.256 7.405 7.249 7.333 +0.144 25,578 105,322 +5,623
Feb09 081013 7.390 7.455 7.330 7.388 +0.134 5,084 41,060 -396
Mar09 081013 7.290 7.353 7.236 7.298 +0.129 6,745 75,828 +267
Apr09 081013 7.180 7.236 7.120 7.188 +0.124 5,113 67,463 -509
May09 081013 7.240 7.278 7.180 7.238 +0.119 1,747 48,185 +179
Jun09 081013 7.330 7.405 7.302 7.355 +0.116 2,371 21,581 +1,298
Jul09 081013 7.470 7.520 7.430 7.480 +0.116 921 20,558 +293
Aug09 081013 7.550 7.611 7.520 7.573 +0.114 848 19,112 +58
Sep09 081013 7.509 7.644 7.509 7.603 +0.114 864 17,105 -130
Oct09 081013 7.660 7.726 7.647 7.683 +0.114 2,114 32,327 -63
Nov09 081013 7.990 8.052 7.951 7.993 +0.114 625 16,859 +42
Dec09 081013 8.310 8.413 8.300 8.348 +0.109 1,059 25,001 +9
Jan10 081013 8.480 8.620 8.480 8.578 +0.109 1,312 17,095 +106
Feb10 081013 8.560 8.605 8.560 8.578 +0.109 127 8,633 +42
Total Volume and Open Interest 153,281 882,117 +3,796
Brent Crude Oil(ICE)
Nov08 081013 77.00 78.42 75.54 77.46 +3.37 70,978 50,737 +8,491
Dec08 081013 78.31 80.12 77.27 79.21 +3.39 92,343 131,191 +18,172
Jan09 081013 79.97 81.67 79.09 80.93 +3.30 44,293 88,728 +13,913
Feb09 081013 81.36 82.95 80.56 82.34 +3.20 14,110 38,818 +2,801
Mar09 081013 82.49 84.03 81.85 83.49 +3.11 7,056 23,894 +534
Apr09 081013 83.00 84.94 82.77 84.39 +3.03 4,259 19,090 +816
May09 081013 83.75 85.64 83.49 85.10 +2.98 2,842 13,933 +188
Jun09 081013 85.87 86.25 83.95 85.71 +2.91 3,780 31,856 +1,267
Jul09 081013 86.54 86.60 84.63 86.36 +2.84 875 10,468 +129
Aug09 081013 86.06 86.99 86.06 86.99 +2.77 232 7,026 +242
Sep09 081013 87.50 87.50 87.50 87.50 +2.82 210 7,380 +27
Oct09 081013 87.40 87.91 87.40 87.91 +2.86 225 4,590 -125
Nov09 081013 88.34 88.34 88.34 88.34 +2.93 349 7,067 +163
Dec09 081013 88.38 89.35 86.92 88.74 +2.97 6,539 60,803 +4,577
Total Volume and Open Interest 251,731 574,329 +52,672
Gas Oil(ICE)
Nov08 081013 729.25 760.25 725.75 746.25 +22.50 57,809 71,246 -745
Dec08 081013 736.75 765.75 735.25 751.00 +18.25 34,851 60,188 +2,270
Jan09 081013 747.00 776.00 747.00 760.25 +16.00 14,793 41,170 +715
Feb09 081013 758.50 785.00 758.50 769.50 +15.00 6,741 19,249 +965
Mar09 081013 776.00 792.25 773.00 776.75 +14.50 4,656 12,528 -267
Apr09 081013 782.50 798.00 780.00 782.75 +14.00 2,645 12,116 +546
May09 081013 789.25 805.00 786.75 789.00 +14.00 1,540 12,990 -116
Jun09 081013 796.00 811.25 793.00 795.00 +13.25 3,088 30,103 +57
Jul09 081013 815.50 816.00 803.00 804.25 +12.75 632 6,907 +548
Aug09 081013 816.25 816.25 813.50 813.50 +13.00 619 6,454 -362
Total Volume and Open Interest 156,979 340,349 -1,329
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081013 1.785 1.785 1.775 1.781 +0.111 15 363 -10
Dec08 081013 1.750 1.789 1.750 1.773 +0.082 5 368 +3
Jan09 081013 1.750 1.780 1.750 1.779 +0.086 9 279 -1
Feb09 081013 1.760 1.789 1.760 1.789 +0.090 92 239 +77
Mar09 081013 1.790 1.790 1.790 1.790 +0.097 30 201 +25
Apr09 081013 1.780 1.790 1.780 1.790 +0.095 37 206 +24
May09 081013 1.780 1.780 1.780 1.780 +0.100 3 160 +0
Total Volume and Open Interest 199 2,795 +121
WTI Crude Oil(ICE)
Nov08 081013 80.55 82.53 79.43 81.19 +3.49 74,428 73,036 +13,371
Dec08 081013 80.47 82.91 79.81 81.68 +3.69 70,888 137,936 +30,209
Jan09 081013 80.68 83.21 80.09 82.04 +3.70 20,074 38,386 +6,112
Feb09 081013 82.06 83.50 80.76 82.42 +3.63 6,618 19,989 +2,481
Mar09 081013 82.61 83.31 81.16 82.80 +3.53 2,742 12,909 +1,114
Apr09 081013 83.02 83.75 81.58 83.21 +3.44 1,169 9,691 +338
May09 081013 83.42 84.16 82.32 83.63 +3.41 1,166 6,075 +391
Jun09 081013 83.80 84.69 82.63 84.04 +3.39 3,033 38,039 +5,887
Jul09 081013 83.54 84.44 83.52 84.44 +3.38 151 3,201 +54
Aug09 081013 84.82 84.82 84.82 84.82 +3.36 31 2,019 +19
Sep09 081013 85.19 85.19 85.19 85.19 +3.34 5 6,121 +200
Oct09 081013 85.56 85.56 85.56 85.56 +3.32 1 1,475 -1
Nov09 081013 85.92 85.92 85.92 85.92 +3.29 11 5,045 -7
Dec09 081013 86.07 87.09 84.50 86.28 +3.26 5,672 81,631 +6,635
Jan10 081013 86.61 86.61 86.61 86.61 +3.21 0 4,718 +13
Feb10 081013 86.93 86.93 86.93 86.93 +3.17 0 3,093 +25
Total Volume and Open Interest 188,263 556,472 +70,986
US Dollar Index(ICE)
Dec08 081013 82.310 82.485 81.250 82.215 -1.095 10,127 45,184 +1,218
Mar09 081013 82.305 82.665 81.805 82.435 -1.170 15 2,231 -2
Jun09 081013 82.685 82.685 82.685 82.685 -1.180 16 179 +4
Total Volume and Open Interest 10,158 47,594 +1,220
Australian Dollar(CME)
Dec08 081013 66.00 69.88 65.35 67.92 +2.76 21,165 50,637 -1,338
Mar09 081013 67.63 69.49 65.54 67.69 +2.76 5 747 +5
Jun09 081013 67.50 67.50 66.32 67.50 +2.71 0 4 +0
Total Volume and Open Interest 21,170 51,419 -1,333
British Pound(CME)
Dec08 081013 171.28 174.33 169.33 172.62 +2.89 44,181 100,843 +6,187
Mar09 081013 172.97 173.58 169.25 172.12 +2.89 26 1,465 -27
Jun09 081013 171.47 172.75 168.81 171.47 +2.89 0 885 +0
Total Volume and Open Interest 44,207 103,198 +6,160
Canadian Dollar(CME)
Dec08 081013 85.82 87.36 84.43 86.56 +2.13 22,900 93,685 +197
Mar09 081013 85.72 87.50 84.67 86.80 +2.13 99 3,393 +71
Jun09 081013 86.89 87.37 84.76 86.89 +2.13 0 1,545 +11
Sep09 081013 86.90 87.15 84.77 86.90 +2.13 0 1,640 +5
Total Volume and Open Interest 22,999 100,733 +304
Japanese Yen(CME)
Dec08 081013 99.98 101.27 98.50 99.34 -1.77 77,418 134,096 -11,743
Mar09 081013 100.85 101.93 99.49 100.12 -1.84 15 1,304 +10
Jun09 081013 100.59 102.23 100.17 100.59 -1.84 0 3,484 +36
Total Volume and Open Interest 77,433 138,888 -11,698
Swiss Franc(CME)
Dec08 081013 89.05 89.49 87.67 87.97 -0.82 28,401 39,567 -134
Mar09 081013 88.20 89.29 88.20 88.20 -0.82 0 396 +1
Jun09 081013 88.33 89.34 88.33 88.33 -0.82 0 294 +0
Total Volume and Open Interest 28,401 40,263 -133
EuroFX(CME)
Dec08 081013 135.98 137.00 134.76 135.27 +0.40 128,496 149,571 -1,704
Mar09 081013 136.08 136.87 134.88 135.23 +0.39 71 21,547 +20
Jun09 081013 135.72 136.48 134.99 135.10 +0.39 1 389 +0
Total Volume and Open Interest 128,569 171,743 -1,685
Mexican Peso(CME)
Oct08 081010 753.2 796.5 753.2 753.2 -43.2      
Nov08 081013 801.8 801.8 801.8 801.8 +34.5      
Total Volume and Open Interest 8,080 44,832 -3,614
Brazilian Real(CME)
Nov08 081013 454.30 454.30 454.30 454.30 +21.30 0 2 +0
Dec08 081013 459.50 459.50 439.00 439.00 +8.90 110 1,264 -23
Jan09 081013 433.90 433.90 433.90 433.90 +6.10      
Feb09 081013 435.90 435.90 435.90 435.90 +10.50      
Total Volume and Open Interest 110 1,813 -23
30-Year T-Bonds(CBOT)
Dec08 081013 117~070 117~070 115~000 115~030 -1~170 36,935 778,609 -22,868
Mar09 081013 114~100 115~200 113~300 114~150 -1~000 29 1,492 -103
Jun09 081013 113~150 113~150 113~150 113~150 -1~000 0 19 +0
Total Volume and Open Interest 36,964 780,123 -22,971
10-Year T-Notes(CBOT)
Dec08 081013 113~045 113~045 112~060 112~080 -1~095 104,270 1,395,705 -1,219
Mar09 081013 110~260 110~260 110~260 110~260 -1~095 0 145 +0
Jun09 081013 109~260 109~260 109~260 109~260 -1~095      
Total Volume and Open Interest 104,270 1,395,850 -1,219
5-Year T-Notes(CBOT)
Dec08 081013 112~056 112~064 111~045 111~064 -1~021 431,819 1,390,324 +1,390,324
Mar09 081013 110~098 110~098 110~098 110~098 -1~021      
Jun09 081013 110~098 110~098 110~098 110~098 -1~021      
Total Volume and Open Interest 63,996 1,377,517 -12,807
2 Year T-Notes(CBOT)
Dec08 081013 107~019 107~019 106~070 106~080 -0~081 38,039 753,319 -871
Mar09 081013 106~080 106~080 106~080 106~080 -0~081      
Jun09 081013 106~080 106~080 106~080 106~080 -0~081      
Total Volume and Open Interest 38,039 753,319 -871
Eurodollars(CME)
Dec08 081013 97.270 97.365 97.200 97.240 +0.095 77,095 1,657,642 -14,794
Mar09 081013 97.735 97.845 97.605 97.680 +0.020 37,348 1,276,094 -10,819
Jun09 081013 97.530 97.745 97.515 97.515 -0.115 43,586 990,975 -14,861
Sep09 081013 97.470 97.510 97.215 97.220 -0.230 63,118 904,251 -4,015
Dec09 081013 97.100 97.130 96.785 96.795 -0.305 64,330 733,477 -13,077
Mar10 081013 96.835 96.900 96.525 96.535 -0.345 46,223 533,375 +12,364
Jun10 081013 96.465 96.535 96.160 96.175 -0.335 25,643 332,841 +8,177
Sep10 081013 96.140 96.175 95.815 95.835 -0.325 14,907 278,682 +4,314
Dec10 081013 95.775 95.775 95.475 95.480 -0.295 6,551 216,240 +2,406
Mar11 081013 95.575 95.595 95.340 95.340 -0.275 4,326 175,629 +2,003
Jun11 081013 95.390 95.425 95.200 95.205 -0.250 3,315 174,560 +1,006
Sep11 081013 95.300 95.315 95.110 95.110 -0.245 2,043 125,788 -4,258
Dec11 081013 95.215 95.225 95.020 95.025 -0.245 485 106,220 -1,386
Mar12 081013 95.210 95.210 95.010 95.010 -0.245 545 99,879 -3,046
Jun12 081013 95.105 95.120 94.930 94.930 -0.245 556 72,468 -2,060
Sep12 081013 95.025 95.045 94.865 94.865 -0.245 318 55,970 -911
Dec12 081013 94.890 94.925 94.750 94.750 -0.245 121 60,190 -561
Mar13 081013 94.900 94.900 94.710 94.710 -0.240 83 46,519 -264
Total Volume and Open Interest 411,326 8,061,204 -202,036
30 Day Federal Funds(CBOT)
Oct08 081013 98.668 98.710 98.658 98.705 +0.030 2,071 104,003 +832
Nov08 081013 98.820 98.850 98.670 98.785 -0.035 2,529 125,898 -2,307
Dec08 081013 98.860 98.905 98.705 98.820 -0.045 4,216 82,109 +3,381
Jan09 081013 98.880 98.925 98.750 98.840 -0.035 5,540 63,913 +4,843
Feb09 081013 98.860 98.890 98.730 98.830 -0.010 1,946 68,459 -738
Mar09 081013 98.840 98.850 98.675 98.800 -0.005 642 32,366 +95
Total Volume and Open Interest 18,109 545,887 +9,160
30 Day Fed Funds(e-CBOT)
Oct08 081013 98.668 98.710 98.658 98.705 +0.053 4,958 103,171 +0
Nov08 081013 98.820 98.850 98.670 98.785 -0.030 15,829 128,205 +0
Dec08 081013 98.860 98.905 98.705 98.820 -0.030 14,327 78,728 +0
Jan09 081013 98.880 98.925 98.750 98.840 -0.020 10,214 59,070 +0
Feb09 081013 98.860 98.890 98.730 98.830 +0.005 6,440 69,197 +0
Mar09 081013 98.840 98.850 98.675 98.800 +0.005 6,542 32,271 +0
Total Volume and Open Interest 68,763 536,635 +3,032
3-Mth Euro-Yen(CME)
Dec08 081013 99.230 99.230 99.230 99.230 unch 0 3,510 +0
Mar09 081013 99.275 99.275 99.275 99.275 unch 0 4,708 +0
Jun09 081013 99.300 99.300 99.300 99.300 unch 0 480 +99
Sep09 081013 99.215 99.215 99.215 99.215 unch 0 510 +0
Dec09 081013 99.150 99.150 99.150 99.150 unch 0 100 +0
Mar10 081013 99.040 99.040 99.040 99.040 unch      
Jun10 081013 98.990 98.990 98.990 98.990 unch      
Sep10 081013 98.945 98.945 98.945 98.945 unch      
Dec10 081013 99.050 99.050 99.050 99.050 unch      
Mar11 081013 99.050 99.050 99.050 99.050 unch      
Total Volume and Open Interest 0 9,308 +99
3-Mth Euro-Yen(SGX)
Dec08 081013 99.22 99.22 99.22 99.22 unch 566 22,553 +305
Mar09 081013 99.26 99.26 99.26 99.26 unch 635 11,048 +392
Jun09 081013 99.31 99.31 99.31 99.31 unch 400 6,299 +400
Sep09 081013 99.22 99.22 99.22 99.22 unch 221 2,814 -138
Dec09 081013 99.16 99.16 99.16 99.16 unch 0 746 +0
Mar10 081013 99.05 99.05 99.05 99.05 unch 0 530 +0
Jun10 081013 99.00 99.00 99.00 99.00 unch 0 500 +0
Sep10 081013 98.96 98.96 98.96 98.96 unch 0 252 +0
Total Volume and Open Interest 1,822 48,652 +959
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 081013 114.69 114.75 114.05 114.44 -0.94 1,203,123 1,005,938 -34,771
Mar09 081013 114.80 115.10 114.55 114.90 -0.95 19 3,393 -2
Jun09 081013 115.36 115.36 115.36 115.36 -0.94      
Total Volume and Open Interest 1,203,142 1,009,331 -34,773
Euro-Bobl(EUREX)
Dec08 081013 110.35 110.37 109.63 109.96 -0.74 754,710 1,038,340 +6,487
Mar09 081013 109.91 109.91 109.91 109.91 -0.82 2 1,023 +2
Jun09 081013 110.47 110.47 110.47 110.47 -0.74      
Total Volume and Open Interest 754,712 1,039,363 +6,489
3-Mth Euribor(EUREX)
Dec08 081013 95.900 96.050 95.900 96.025 +0.170 2,237 18,568 +690
Mar09 081013 96.580 96.580 96.520 96.530 +0.035 207 4,941 -28
Jun09 081013 96.575 96.675 96.575 96.605 +0.020 23 2,444 +4
Total Volume and Open Interest 2,517 33,828 +689
Long Gilt(LIFFE)
Dec08 081013 111~00 111~00 109~28 110~05 -1~22 117,665 318,278 -1,451
Mar09 081013 112~25 112~25 112~25 112~25 -1~22      
Total Volume and Open Interest 117,665 318,278 -1,451
3-Mth Short Sterling(LIFFE)
Dec08 081013 95.18 95.21 95.08 95.18 +0.07 68,910 454,640 -3,265
Mar09 081013 96.11 96.12 95.92 96.02 -0.07 62,050 404,142 -771
Jun09 081013 96.23 96.28 96.08 96.19 -0.10 53,020 289,204 -1,706
Sep09 081013 96.12 96.18 95.96 96.07 -0.16 37,917 220,340 -4,946
Dec09 081013 95.89 95.89 95.65 95.75 -0.20 39,805 253,364 -7,068
Mar10 081013 95.64 95.72 95.41 95.50 -0.23 32,697 156,401 -11,416
Total Volume and Open Interest 305,488 1,970,354 -28,583
3-Mth Euribor(LIFFE)
Dec08 081013 95.875 96.070 95.875 96.025 +0.170 203,949 726,530 -16,816
Mar09 081013 96.440 96.605 96.440 96.535 +0.040 125,694 545,965 +455
Jun09 081013 96.590 96.695 96.550 96.610 +0.015 107,027 400,281 -10,470
Total Volume and Open Interest 868,403 3,229,053 -6,928
3-Mth Aus T-Bills(SFE)
Dec08 081013 95.40 95.41 95.17 95.36 +0.05 29,781 701,546 -18,770
Mar09 081013 95.52 95.58 95.34 95.45 -0.05 20,491 315,439 -11,918
Jun09 081013 95.42 95.46 95.15 95.24 -0.15 16,633 196,713 -3,027
Sep09 081013 95.14 95.21 94.85 94.86 -0.28 9,802 127,161 +244
Dec09 081013 94.95 94.99 94.59 94.60 -0.33 6,087 77,052 +2,870
Mar10 081013 94.79 94.83 94.42 94.42 -0.33 2,898 33,699 +211
Jun10 081013 94.66 94.70 94.28 94.28 -0.37 2,509 24,679 +1,482
Sep10 081013 94.48 94.48 94.14 94.14 -0.33 1,907 13,443 +1,503
Dec10 081013 94.20 94.26 94.00 94.00 -0.29 339 2,619 +139
Mar11 081013 94.10 94.10 93.85 93.85 -0.28 1 750 +1
Total Volume and Open Interest 90,448 1,494,007 -27,265
10-Year Aus T-Bonds(SFE)
Dec08 081013 94.88 94.92 94.41 94.44 -0.41 62,240 532,083 +27,434
Mar09 081013 94.44 94.44 94.44 94.44 -0.41      
Total Volume and Open Interest 62,240 532,083 +27,434
3-Year Aus T-Bonds(SFE)
Dec08 081013 95.67 95.71 95.21 95.22 -0.40 123,639 743,756 +34,145
Mar09 081013 95.22 95.22 95.22 95.22 -0.40      
Total Volume and Open Interest 123,639 743,756 +34,145
Gold(CMX)
Oct08 081013 861.1 861.1 830.3 838.9 -16.5 104 227 +13
Dec08 081013 855.8 875.0 824.5 842.5 -16.5 214,106 215,144 +70
Feb09 081013 841.1 877.3 831.8 846.0 -16.6 3,821 19,614 +461
Apr09 081013 868.4 878.4 831.1 848.7 -16.9 476 18,519 +217
Jun09 081013 870.0 871.2 840.0 851.4 -17.1 1,305 18,771 -863
Aug09 081013 854.2 854.2 854.2 854.2 -17.2 2 15,389 +0
Oct09 081013 857.0 857.0 857.0 857.0 -17.2 0 4,916 +0
Dec09 081013 869.0 869.0 842.4 859.8 -17.2 182 13,945 +92
Feb10 081013 863.1 863.1 863.1 863.1 -17.2 0 696 +0
Apr10 081013 866.4 866.4 866.4 866.4 -17.2 0 35 +0
Jun10 081013 870.0 870.0 870.0 870.0 -16.9 255 5,052 -251
Aug10 081013 874.1 874.1 874.1 874.1 -16.6      
Total Volume and Open Interest 221,863 332,498 -821
Silver(CMX)
Dec08 081013 1027.0 1091.0 1007.0 1079.0 +19.0 40,892 62,057 +2,186
Mar09 081013 1032.0 1086.0 1032.0 1085.9 +18.3 1,454 12,417 -32
May09 081013 1080.0 1090.0 1080.0 1089.0 +17.6 49 5,104 -4
Jul09 081013 1048.0 1092.8 1048.0 1092.8 +17.6 166 6,564 +77
Sep09 081013 1081.0 1096.6 1081.0 1096.6 +17.6 1 2,621 +0
Dec09 081013 1056.0 1102.3 1049.5 1102.3 +17.6 235 4,687 +8
Mar10 081013 1110.1 1110.1 1110.1 1110.1 +17.6 3 394 -3
Total Volume and Open Interest 42,972 102,096 +2,253
Platinum(NYMEX)
Oct08 081013 992.2 992.2 979.3 989.1 -7.6 4 385 +0
Jan09 081013 985.0 1018.8 985.0 997.6 -7.6 1,549 14,696 +86
Apr09 081013 1003.3 1003.3 1003.3 1003.3 -7.7 1 204 +0
Total Volume and Open Interest 1,554 15,285 +86
Palladium(NYMEX)
Dec08 081013 193.00 206.90 186.50 203.80 +6.30 1,019 14,811 -107
Mar09 081013 196.40 205.85 196.40 205.85 +6.30 53 295 +1
Jun09 081013 207.85 207.85 207.85 207.85 +6.30 10 10 +10
Total Volume and Open Interest 1,082 15,116 -96
Copper(CMX)
Dec08 081013 218.15 236.05 216.00 231.25 +16.80 17,886 48,325 -1,396
Mar09 081013 221.35 236.25 217.25 231.95 +16.85 2,053 16,200 +131
May09 081013 224.00 237.00 224.00 232.60 +16.90 423 2,163 +165
Jul09 081013 227.90 233.90 227.90 233.10 +16.90 64 1,313 +22
Sep09 081013 228.75 236.55 228.75 233.40 +16.90 89 1,137 +69
Total Volume and Open Interest 21,257 80,808 -670
DJIA Index(CBOT)
Dec08 081013 8463 9508 8463 9508 +1138 7,126 26,289 +590
Mar09 081013 8634 9505 8634 9505 +1122 27 114 +6
Jun09 081013 9513 9513 8388 9513 +1125      
Sep09 081013 9519 9519 8401 9519 +1118      
Total Volume and Open Interest 7,153 26,403 +596
E-mini DJIA Index(CBOT)
Dec08 081013 8489 9518 8489 9508 +1138 507,094 103,758 +4,017
Mar09 081013 8570 9505 8554 9505 +1122 802 687 -261
Jun09 081013 9513 9513 9513 9513 +1125 3 513 +2
Sep09 081013 9519 9519 9519 9519 +1118      
Total Volume and Open Interest 507,899 104,958 +3,758
S & P 500(CME)
Dec08 081013 909.30 1017.50 909.30 1016.70 +125.70 122,781 625,577 +12,107
Mar09 081013 941.00 1016.90 935.00 1016.90 +126.10 239 5,242 +178
Jun09 081013 1017.40 1017.40 934.80 1017.40 +126.60 10 2,979 +5
Sep09 081013 1016.80 1016.80 933.70 1016.80 +127.10 10 763 +5
Total Volume and Open Interest 123,040 634,576 +12,295
S & P 500 E-Mini(Globex)
Dec08 081013 909.50 1017.50 909.25 1016.75 +125.75 5,899,056 3,218,719 +137,582
Mar09 081013 921.75 1017.50 915.75 1017.00 +126.25 7,046 61,893 +2,282
Total Volume and Open Interest 5,906,103 3,286,046 +139,864
NASDAQ 100(CME)
Dec08 081013 1298.00 1459.00 1298.00 1458.50 +176.00 7,514 24,683 -236
Mar09 081013 1463.50 1463.50 1433.30 1463.50 +175.20 0 10 +0
Jun09 081013 1467.30 1467.30 1436.30 1467.30 +176.00 0 5 +0
Total Volume and Open Interest 7,514 24,698 -236
NASDAQ 100 E-Mini(Globex)
Dec08 081013 1297.50 1459.50 1297.50 1458.50 +176.00 829,115 390,828 -1,812
Mar09 081013 1333.80 1464.00 1325.50 1463.50 +175.20 85 384 -6
Total Volume and Open Interest 829,200 391,212 -1,818
S & P Midcap 400(CME)
Dec08 081013 570.00 615.00 563.50 613.60 +67.90 1,372 7,056 +849
Mar09 081013 620.90 620.90 620.00 620.90 +67.90      
Jun09 081013 625.90 625.90 625.00 625.90 +67.90      
Total Volume and Open Interest 1,372 7,056 +849
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 081013 9000 9000 8660 9000 +1000 34,267 65,681 +1,806
Mar09 081013 9055 9055 9045 9055 +1000 1 3 +0
Total Volume and Open Interest 34,268 65,684 +1,806
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 081013 3338.0 3549.0 3309.5 3511.5 +341.0 378,171 754,564 +94,393
Nov08 081013 3311.5 3532.0 3307.5 3509.5 +343.0 857 1,980 +340
Dec08 081013 3313.5 3522.5 3309.0 3498.5 +330.5 5,749 41,454 +1,345
Total Volume and Open Interest 384,777 799,454 +96,078
Hang Seng Index(HKFE)
Oct08 081013 15357 16490 14768 16180 +1247 104,125 91,805 -1,657
Nov08 081013 15206 16469 14777 16132 +1292 1,266 1,081 +117
Dec08 081013 15051 16510 14829 16206 +1249 289 3,696 -51
Total Volume and Open Interest 105,685 96,712 -1,595
DAX(EUREX)
Dec08 081013 4822.5 5280.5 4774.0 5076.5 +577.5 460,768 222,102 +15,348
Mar09 081013 4836.0 5301.5 4825.0 5115.5 +580.5 483 9,740 -30
Jun09 081013 4955.0 5268.0 4920.0 5157.5 +583.0 110 1,730 +72
Total Volume and Open Interest 461,361 233,572 +15,390
FT-SE 100(EURONEXT)
Dec08 081013 4184.50 4485.00 4061.00 4235.50 +293.50 438,128 682,962 +70,090
Mar09 081013 4175.00 4456.50 4053.00 4227.50 +300.50 36 7,598 +25
Jun09 081013 4237.50 4237.50 4237.50 4237.50 +293.50 0 25 +0
Total Volume and Open Interest 438,164 690,585 +70,115
SPI 200(SFE)
Dec08 081013 4030.0 4243.0 3838.0 4194.0 +141.0 52,768 310,828 -37,524
Mar09 081013 4145.0 4159.0 4090.0 4159.0 +131.0 6 1,548 +0
Jun09 081013 4168.0 4168.0 4168.0 4168.0 +126.0 68 2,055 -46
Total Volume and Open Interest 52,979 314,650 -37,433
GSCI(CME)
Oct08 081013 516.00 520.00 510.00 515.00 +24.00 2,002 5,877 -1,922
Nov08 081013 520.00 522.00 513.00 520.50 +24.50 2,934 11,022 +2,604
Dec08 081013 529.00 530.00 521.00 527.50 +22.50      
Total Volume and Open Interest 4,936 16,899 +682
Reuters CCI(ICE)
Nov08 081013 404.00 406.10 402.80 404.00 +11.00 11 0 +0
Jan09 081013 414.00 414.00 414.00 414.00 +11.00 4 0 +0
Feb09 081013 415.00 415.00 415.00 415.00 +11.00      
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

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