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 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081017 881.50 909.00 876.50 894.00 +27.00 113,002 108,646 -1,425
Jan09 081017 888.75 921.25 888.75 906.75 +26.50 49,146 126,148 +2,058
Mar09 081017 905.00 931.00 900.00 916.75 +26.25 9,058 30,829 +268
May09 081017 924.00 940.00 910.50 926.00 +26.25 1,640 16,249 -310
Jul09 081017 912.75 946.00 912.75 932.75 +25.50 5,952 25,581 +627
Aug09 081017 919.00 941.25 910.00 935.50 +25.50 71 1,223 +41
Sep09 081017 925.00 946.25 910.00 936.00 +26.00 54 522 +5
Nov09 081017 919.75 951.75 919.75 937.00 +27.00 3,210 41,010 -113
Jan10 081017 952.50 955.00 917.00 945.00 +28.00 2 34 +2
Mar10 081017 948.00 948.00 920.00 948.00 +28.00 0 5 +0
May10 081017 951.00 951.00 922.00 951.00 +29.00      
Jul10 081017 954.50 954.50 928.00 954.50 +26.50 0 11 +0
Total Volume and Open Interest 182,334 355,361 +1,113
Soybean Meal(CBOT)
Dec08 081017 256.90 261.90 252.70 258.20 +6.20 32,821 77,810 -834
Jan09 081017 255.60 263.20 254.90 259.80 +6.10 5,047 15,374 -91
Mar09 081017 260.40 266.00 258.00 262.70 +6.00 4,336 17,754 +639
May09 081017 261.20 268.50 260.30 265.30 +5.60 960 10,828 -193
Jul09 081017 267.90 271.00 263.10 267.80 +5.30 2,447 15,881 -29
Aug09 081017 267.00 272.40 265.10 268.30 +5.30 183 4,358 +55
Sep09 081017 268.00 273.70 266.30 268.30 +5.80 46 2,993 +25
Oct09 081017 269.50 273.00 267.00 268.50 +6.50 45 1,531 +34
Dec09 081017 268.90 274.50 267.10 270.50 +6.50 341 7,325 +103
Jan10 081017 275.00 277.50 269.90 272.50 +6.50 20 121 +17
Total Volume and Open Interest 46,294 154,298 -236
Soybean Oil(CBOT)
Dec08 081017 35.95 36.70 35.30 35.50 +0.05 46,511 105,860 -2,216
Jan09 081017 36.25 37.19 35.89 36.01 +0.06 12,624 53,483 +484
Mar09 081017 36.60 37.52 36.40 36.48 +0.06 8,173 28,161 +406
May09 081017 36.90 37.85 36.75 36.83 +0.05 2,736 15,363 +18
Jul09 081017 37.00 38.17 37.00 37.11 +0.08 2,766 23,922 +1,111
Aug09 081017 37.59 38.28 37.28 37.29 +0.07 325 3,476 +139
Sep09 081017 37.70 38.45 37.44 37.44 +0.07 560 2,575 -215
Oct09 081017 37.70 38.56 37.50 37.51 +0.09 545 2,548 +49
Dec09 081017 37.87 38.61 37.70 37.70 +0.13 602 17,951 +207
Jan10 081017 37.80 37.80 37.67 37.80 +0.13 0 65 +0
Total Volume and Open Interest 74,899 257,736 -17
Canola(WCE)
Nov08 081017 399.2 413.9 391.2 408.0 +12.6 5,815 15,283 +364
Jan09 081017 410.0 423.1 400.0 417.6 +13.2 6,879 55,944 -2,378
Mar09 081017 421.7 431.4 410.0 426.8 +13.3 788 7,244 +719
May09 081017 423.8 440.9 423.8 435.4 +13.0 53 3,626 +24
Jul09 081017 431.3 448.7 431.3 442.9 +12.4 50 3,312 +21
Total Volume and Open Interest 13,622 90,516 -1,217
Corn(CBOT)
Dec08 081017 392.00 410.00 387.00 403.00 +18.50 137,828 446,740 -4,950
Mar09 081017 409.25 427.00 404.50 420.50 +19.00 43,995 199,271 -715
May09 081017 419.00 438.75 417.00 431.75 +19.25 9,281 52,247 -492
Jul09 081017 430.00 448.50 427.00 443.00 +19.75 15,489 110,348 +2,014
Sep09 081017 436.75 454.75 436.50 451.00 +20.50 872 21,507 +68
Dec09 081017 443.50 464.00 442.50 458.00 +20.50 17,363 113,313 +1,056
Mar10 081017 460.00 472.75 452.75 472.75 +20.00 852 9,108 +271
May10 081017 468.00 478.25 458.25 478.25 +20.00 55 478 +35
Jul10 081017 470.00 482.75 470.00 482.75 +20.00 175 2,361 +64
Total Volume and Open Interest 226,619 982,449 -2,571
Wheat(CBOT)
Dec08 081017 564.75 571.25 555.00 566.25 +11.00 37,720 151,935 -873
Mar09 081017 585.25 590.00 575.75 586.50 +11.25 7,841 55,721 +616
May09 081017 598.00 603.50 588.25 600.25 +12.00 1,055 6,158 -121
Jul09 081017 610.50 616.75 602.25 613.75 +13.00 3,235 38,005 -393
Sep09 081017 625.00 633.00 617.50 630.50 +13.00 449 2,706 +56
Dec09 081017 643.00 653.00 637.75 650.75 +13.00 2,133 15,079 -202
Total Volume and Open Interest 52,702 275,895 -873
Wheat(KCBT)
Dec08 081017 595.00 601.75 588.25 597.50 +9.50 8,779 47,482 -335
Mar09 081017 607.75 617.50 604.50 614.50 +10.75 2,646 17,316 -510
May09 081017 621.25 628.25 616.75 626.50 +10.75 1,265 5,454 +430
Jul09 081017 632.25 638.00 626.00 637.00 +12.00 1,289 13,619 -287
Sep09 081017 647.50 651.00 639.25 650.50 +13.00 119 2,523 -1
Dec09 081017 656.25 669.75 656.25 669.00 +13.00 194 2,663 +59
Total Volume and Open Interest 14,311 90,581 -646
Wheat(MGE)
Dec08 081017 636.00 642.00 630.00 640.25 +8.00 2,657 13,499 +93
Mar09 081017 640.50 646.00 634.00 643.50 +8.00 2,599 12,760 +511
May09 081017 645.50 655.00 642.50 652.25 +8.75 914 4,581 +257
Jul09 081017 652.25 661.00 649.75 659.00 +10.00 218 1,390 +55
Sep09 081017 662.50 664.75 656.00 662.75 +11.00 196 2,895 +80
Total Volume and Open Interest 6,673 36,784 +999
Oats(CBOT)
Dec08 081017 284.00 293.00 276.00 282.00 +1.50 434 8,752 -28
Mar09 081017 301.50 310.00 298.25 299.00 +2.00 94 2,718 +8
May09 081017 311.50 311.75 308.00 310.50 +2.00 12 1,762 -4
Jul09 081017 322.00 322.00 320.00 322.00 +2.00 0 412 +0
Total Volume and Open Interest 610 15,504 +27
Rough Rice(CBOT)
Nov08 081017 15.45 15.55 15.17 15.23 -0.19 591 3,112 -209
Jan09 081017 15.77 15.86 15.49 15.55 -0.19 394 3,108 +5
Mar09 081017 16.09 16.16 15.81 15.88 -0.18 193 974 +40
May09 081017 16.20 16.39 16.20 16.20 -0.19 4 452 -1
Total Volume and Open Interest 1,188 7,799 -188
Live Cattle(CME)
Oct08 081017 90.150 91.550 90.000 91.050 +1.600 2,925 9,725 -788
Dec08 081017 91.700 93.500 91.535 92.550 +1.720 18,577 115,395 -881
Feb09 081017 92.500 94.000 92.050 93.250 +1.700 6,075 53,632 +869
Apr09 081017 93.480 94.500 92.700 93.700 +1.500 2,725 25,793 +185
Jun09 081017 90.200 91.430 90.000 90.700 +1.350 845 14,351 +165
Aug09 081017 91.300 92.000 90.535 91.000 +0.770 819 4,753 +428
Total Volume and Open Interest 32,016 226,074 -8
Feeder Cattle(CME)
Oct08 081017 97.500 99.050 97.400 98.400 +1.600 459 2,177 -137
Nov08 081017 97.650 99.250 97.050 98.650 +1.920 2,162 6,715 -218
Jan09 081017 97.500 98.750 97.000 98.050 +1.415 1,701 11,478 +282
Mar09 081017 98.500 100.000 98.500 99.600 +1.350 321 1,383 +65
Apr09 081017 99.500 100.400 99.500 100.400 +1.700 16 541 -1
May09 081017 100.000 101.300 100.000 101.300 +1.500 53 729 +17
Aug09 081017 102.980 103.000 102.200 102.550 +1.950 11 154 +8
Total Volume and Open Interest 4,723 23,202 +16
Lean Hogs(CME)
Dec08 081017 56.300 56.900 56.250 56.300 +0.325 11,180 82,380 -962
Feb09 081017 63.485 63.850 62.850 63.050 +0.600 4,737 33,252 +524
Apr09 081017 69.080 69.680 68.450 69.080 +1.045 1,982 25,794 -161
May09 081017 75.800 76.200 74.800 76.200 +1.450 52 1,144 +21
Jun09 081017 78.500 78.950 77.475 78.885 +1.635 1,035 16,611 +188
Jul09 081017 76.250 77.150 75.800 77.100 +1.550 318 2,155 +15
Aug09 081017 74.350 74.650 73.200 74.300 +1.400 150 1,875 +33
Oct09 081017 67.600 69.500 67.300 69.500 +2.300 110 891 +55
Total Volume and Open Interest 19,566 164,532 -289
Class III Milk(CME)
Oct08 081017 16.97 16.98 16.95 16.95 +0.05 63 4,172 -51
Nov08 081017 15.95 16.05 15.69 15.69 -0.27 79 4,863 +33
Dec08 081017 15.36 15.37 15.11 15.12 -0.25 171 5,096 +30
Jan09 081017 15.01 15.05 14.77 14.78 -0.27 123 3,057 -18
Feb09 081017 14.95 15.04 14.75 14.76 -0.28 69 2,714 +25
Total Volume and Open Interest 993 36,764 +154
Cocoa(ICE)
Dec08 081017 2144 2180 2105 2122 -2 9,567 48,858 -1,398
Mar09 081017 2191 2203 2137 2149 -7 2,738 30,749 -501
May09 081017 2205 2205 2173 2173 -6 1,324 16,029 +827
Jul09 081017 2236 2236 2192 2192 -5 1,709 7,488 +1,378
Sep09 081017 2220 2220 2208 2208 -2 109 2,949 +28
Dec09 081017 2217 2217 2217 2217 -2 14 6,859 +0
Mar10 081017 2221 2221 2221 2221 unch 1 2,372 -1
Total Volume and Open Interest 15,463 117,121 +332
Coffee "C"(ICE)
Dec08 081017 114.20 116.35 113.55 115.60 +2.65 9,875 75,899 -102
Mar09 081017 119.55 121.10 118.50 120.45 +2.60 2,130 30,644 -112
May09 081017 123.00 124.25 122.05 123.65 +2.60 786 14,612 +245
Jul09 081017 125.05 127.05 125.05 126.55 +2.60 174 3,708 +125
Sep09 081017 128.00 129.60 128.00 129.15 +2.65 65 2,021 +12
Dec09 081017 132.60 133.00 132.15 132.40 +2.55 231 2,442 -128
Total Volume and Open Interest 13,261 130,715 +32
Orange Juice(ICE)
Nov08 081017 80.00 85.40 80.00 83.55 +3.40 976 11,479 -1,165
Jan09 081017 84.50 88.75 83.85 86.90 +2.95 1,074 12,013 +607
Mar09 081017 89.00 92.70 89.00 90.80 +2.95 37 5,795 +3
May09 081017 94.25 95.95 94.25 94.60 +3.00 18 1,590 +10
Jul09 081017 98.25 98.25 95.25 98.25 +3.00 4 413 +4
Sep09 081017 102.15 102.15 99.15 102.15 +3.00 0 102 +0
Total Volume and Open Interest 2,109 31,728 -541
Sugar #11(ICE)
Mar09 081017 11.48 11.74 11.18 11.58 +0.42 43,885 304,032 -2,058
May09 081017 11.70 12.04 11.42 11.89 +0.49 7,259 97,738 +744
Jul09 081017 11.79 12.15 11.55 11.99 +0.48 5,749 105,915 -566
Oct09 081017 12.13 12.50 11.96 12.37 +0.50 2,289 67,605 +181
Mar10 081017 12.70 12.93 12.36 12.82 +0.49 1,589 45,869 -303
Total Volume and Open Interest 62,462 670,517 -1,220
London Cocoa(LCE)
Dec08 081017 1285 1292 1260 1270 -2 8,074 74,747 -1,117
Mar09 081017 1311 1320 1285 1297 -5 6,384 64,111 -406
May09 081017 1332 1332 1300 1309 -5 1,448 28,073 +296
Jul09 081017 1337 1344 1313 1321 -5 1,580 10,819 +644
Sep09 081017 1341 1341 1324 1331 -6 238 6,949 +126
Dec09 081017 1350 1352 1336 1340 -8 112 2,905 +69
Mar10 081017 1350 1352 1350 1352 -5 0 257 +0
Total Volume and Open Interest 38,518 197,740 +2,343
London Sugar(LCE)
Dec08 081017 326.10 330.20 321.50 324.50 +4.70 3,376 14,241 -817
Mar09 081017 333.50 337.00 329.50 333.50 +5.30 2,457 22,830 -114
May09 081017 339.70 341.10 334.80 338.60 +5.50 492 7,078 +171
Aug09 081017 343.30 343.30 341.20 342.80 +5.50 1,150 5,712 -217
Oct09 081017 350.00 350.00 346.80 348.70 +5.50 331 3,051 -14
Total Volume and Open Interest 8,026 53,806 -1,100
Cotton(ICE)
Dec08 081017 50.00 52.57 49.65 52.57 +3.00 13,082 100,631 -216
Mar09 081017 53.85 56.39 53.45 56.39 +3.00 5,309 39,074 -172
May09 081017 55.70 58.14 55.17 58.14 +3.00 422 7,455 +58
Jul09 081017 57.75 59.98 57.16 59.98 +3.00 445 11,005 +148
Oct09 081017 61.98 61.98 61.98 61.98 +3.00 22 119 +0
Dec09 081017 61.50 63.88 60.75 63.88 +3.00 903 10,068 +141
Total Volume and Open Interest 20,451 170,501 -294
Lumber(CME)
Nov08 081017 194.0 200.5 193.3 199.0 +3.7 530 2,802 -180
Jan09 081017 206.8 211.5 205.0 208.1 +1.4 411 4,731 +22
Mar09 081017 215.0 221.8 215.0 219.8 +2.8 182 919 +38
May09 081017 231.0 236.2 231.0 235.8 +0.8 10 255 +4
Total Volume and Open Interest 1,137 8,831 -112
Crude Oil(NYM)
Nov08 081017 72.30 74.30 69.84 71.85 +2.00 283,094 73,080 -24,994
Dec08 081017 72.68 74.50 70.06 72.13 +1.87 228,937 322,135 +7,051
Jan09 081017 73.49 74.83 70.38 72.49 +1.80 49,585 88,719 +2,537
Feb09 081017 74.01 75.00 70.79 72.92 +1.78 19,079 32,272 -1,170
Mar09 081017 74.64 75.32 71.44 73.38 +1.76 15,822 32,927 +485
Apr09 081017 75.05 75.67 72.25 73.86 +1.76 9,292 20,264 -474
May09 081017 72.64 74.34 72.50 74.34 +1.76 7,515 16,983 +479
Jun09 081017 73.69 76.70 72.65 74.82 +1.76 20,641 72,072 +609
Jul09 081017 75.80 75.80 75.30 75.30 +1.75 4,964 18,519 +314
Aug09 081017 75.78 75.78 75.78 75.78 +1.74 1,224 10,489 +219
Sep09 081017 75.52 76.26 75.52 76.26 +1.73 1,399 14,033 -127
Oct09 081017 76.75 76.75 76.75 76.75 +1.72 1,529 8,175 -136
Nov09 081017 77.25 77.25 77.25 77.25 +1.71 1,583 6,638 +391
Dec09 081017 78.30 79.93 75.51 77.75 +1.70 35,782 92,157 -3,037
Jan10 081017 78.22 78.22 78.22 78.22 +1.69 6 12,395 +0
Feb10 081017 78.67 78.67 78.67 78.67 +1.68 22 5,026 -21
Total Volume and Open Interest 700,531 1,075,517 -16,492
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081017 72.300 74.275 69.900 71.850 +2.000 19,108 6,075 -1,806
Dec08 081017 72.650 74.500 70.100 72.125 +1.875 5,845 5,698 +1,268
Jan09 081017 72.975 74.625 70.000 72.500 +1.800 100 703 +1
Feb09 081017 73.075 73.075 70.350 72.925 +1.775 29 364 +3
Mar09 081017 73.375 73.375 73.375 73.375 +1.750 0 8 +0
Apr09 081017 73.850 73.850 73.850 73.850 +1.750      
May09 081017 74.350 74.350 74.350 74.350 +1.775      
Jun09 081017 74.825 74.825 74.825 74.825 +1.775 0 1 +0
Jul09 081017 75.300 75.300 75.300 75.300 +1.750      
Total Volume and Open Interest 25,085 12,936 -535
Heating Oil(NYM)
Nov08 081017 215.10 219.17 208.32 213.29 +4.56 32,247 26,454 -322
Dec08 081017 218.57 221.50 210.95 215.69 +4.61 17,607 49,439 +1,580
Jan09 081017 219.10 224.70 214.62 219.04 +4.66 8,654 31,429 -637
Feb09 081017 220.35 227.00 217.86 221.19 +4.66 3,125 14,743 +262
Mar09 081017 221.41 228.21 219.14 222.39 +4.66 3,088 13,325 +64
Apr09 081017 221.80 228.57 219.90 222.89 +4.76 1,204 6,091 +5
May09 081017 222.48 228.51 222.48 223.49 +4.81 1,625 6,769 +251
Jun09 081017 223.30 229.50 222.90 224.54 +4.86 2,921 19,404 +275
Jul09 081017 227.00 231.76 226.25 226.44 +4.91 599 3,343 +2
Aug09 081017 230.42 235.01 228.69 228.69 +4.96 283 2,583 +58
Sep09 081017 232.00 237.58 231.19 231.19 +4.96 316 3,564 +126
Oct09 081017 230.50 239.89 230.50 233.49 +4.96 167 1,269 +26
Total Volume and Open Interest 73,495 213,615 +1,820
Gasoline(NYMEX)
Nov08 081017 169.25 173.23 162.90 166.61 +4.41 35,180 30,112 -1,862
Dec08 081017 167.40 171.43 161.10 164.96 +4.20 23,848 57,541 +961
Jan09 081017 169.80 173.95 163.81 167.66 +4.35 9,417 22,286 +718
Feb09 081017 167.48 175.89 166.57 170.61 +4.45 2,567 7,889 +303
Mar09 081017 171.55 177.00 170.02 173.51 +4.50 1,804 6,697 -41
Apr09 081017 187.95 195.65 187.95 189.76 +4.45 1,694 10,585 +371
May09 081017 190.50 191.75 190.50 191.11 +4.40 1,081 4,924 -34
Jun09 081017 191.85 196.30 188.25 191.86 +4.35 454 5,410 +179
Jul09 081017 192.90 192.90 192.06 192.06 +4.35 236 1,231 +24
Aug09 081017 192.75 192.75 191.76 191.76 +4.35 142 1,246 +0
Total Volume and Open Interest 77,796 161,515 +391
e-miNY RBOB Gasoline(NYM)
Nov08 081017 166.61 166.61 166.61 166.61 +4.41      
Dec08 081017 164.96 164.96 164.96 164.96 +4.20      
Jan09 081017 167.66 167.66 167.66 167.66 +4.35      
Feb09 081017 170.61 170.61 170.61 170.61 +4.45      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081017 6.818 6.975 6.751 6.786 +0.083 79,448 57,695 -12,537
Dec08 081017 7.069 7.249 7.009 7.076 +0.104 36,117 79,548 +3,073
Jan09 081017 7.320 7.470 7.239 7.306 +0.091 17,515 114,223 +1,419
Feb09 081017 7.367 7.520 7.285 7.361 +0.091 6,146 41,466 -383
Mar09 081017 7.240 7.392 7.175 7.236 +0.081 12,092 76,376 +400
Apr09 081017 7.155 7.236 7.039 7.091 +0.081 10,744 69,390 +579
May09 081017 7.112 7.265 7.070 7.121 +0.079 4,392 48,957 +270
Jun09 081017 7.231 7.360 7.170 7.216 +0.079 2,384 21,821 +170
Jul09 081017 7.297 7.460 7.280 7.326 +0.079 1,536 19,984 -314
Aug09 081017 7.382 7.543 7.374 7.409 +0.079 775 19,036 +4
Sep09 081017 7.420 7.576 7.405 7.439 +0.079 1,377 17,062 -97
Oct09 081017 7.509 7.656 7.479 7.519 +0.079 3,970 33,148 +473
Nov09 081017 7.810 7.931 7.785 7.809 +0.069 1,108 17,091 +309
Dec09 081017 8.125 8.266 8.120 8.154 +0.064 526 24,920 -28
Jan10 081017 8.399 8.500 8.345 8.379 +0.064 1,370 17,078 +89
Feb10 081017 8.437 8.494 8.350 8.379 +0.064 635 9,515 +548
Total Volume and Open Interest 182,258 870,242 -5,275
Brent Crude Oil(ICE)
Dec08 081017 70.45 71.90 67.40 69.60 +1.76 139,261 124,959 +4,209
Jan09 081017 72.17 73.44 69.07 71.19 +1.66 42,694 98,226 +4,984
Feb09 081017 73.44 74.53 70.48 72.56 +1.59 19,286 37,994 +1,235
Mar09 081017 73.65 75.48 71.58 73.68 +1.52 8,313 25,416 +1,025
Apr09 081017 74.04 76.45 72.51 74.66 +1.50 3,967 16,333 -860
May09 081017 74.85 77.36 73.36 75.55 +1.53 3,496 14,935 -868
Jun09 081017 75.62 78.20 74.09 76.36 +1.60 5,965 35,019 +562
Jul09 081017 76.11 77.11 74.83 77.11 +1.63 2,446 11,350 +83
Aug09 081017 78.00 78.00 77.87 77.87 +1.68 811 8,840 +569
Sep09 081017 78.51 78.51 78.51 78.51 +1.72 313 7,506 -52
Oct09 081017 79.03 79.03 79.03 79.03 +1.71 183 5,259 -18
Nov09 081017 79.54 79.54 79.54 79.54 +1.72 265 7,584 +103
Dec09 081017 80.62 82.04 77.74 80.04 +1.72 8,900 59,663 +1,011
Jan10 081017 80.62 80.62 80.62 80.62 +1.71 323 7,125 +104
Total Volume and Open Interest 301,184 533,908 -1,816
Gas Oil(ICE)
Nov08 081017 690.00 697.75 667.75 678.00 +3.50 41,150 56,979 -3,574
Dec08 081017 694.25 701.00 671.75 681.50 +5.00 32,780 67,265 +241
Jan09 081017 703.50 710.50 682.00 691.25 +6.00 10,273 46,574 +2,154
Feb09 081017 708.50 720.00 691.25 700.75 +6.75 4,683 23,102 +915
Mar09 081017 715.25 727.00 698.50 707.75 +6.75 2,042 13,666 -272
Apr09 081017 721.50 733.25 705.25 713.75 +6.25 1,432 13,261 +396
May09 081017 728.00 736.25 712.50 719.75 +5.75 1,165 13,815 +247
Jun09 081017 734.00 742.50 718.50 726.00 +5.50 2,182 34,786 +121
Jul09 081017 743.25 746.25 731.25 735.00 +5.00 816 7,542 -83
Aug09 081017 752.50 755.50 740.50 744.50 +5.25 403 6,689 +42
Total Volume and Open Interest 98,605 359,395 +8,677
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081017 1.710 1.739 1.700 1.729 +0.054 4 291 -26
Dec08 081017 1.740 1.740 1.740 1.740 +0.089 12 371 -2
Jan09 081017 1.695 1.744 1.690 1.740 +0.075 12 311 +11
Feb09 081017 1.730 1.750 1.730 1.750 +0.060 1 238 +10
Mar09 081017 1.730 1.750 1.730 1.743 +0.063 8 209 +7
Apr09 081017 1.750 1.750 1.750 1.750 +0.060 2 230 +14
May09 081017 1.740 1.740 1.740 1.740 +0.050 2 152 +0
Total Volume and Open Interest 58 2,804 +13
WTI Crude Oil(ICE)
Nov08 081017 72.81 74.28 69.84 71.85 +2.00 70,892 39,843 -4,492
Dec08 081017 73.20 74.54 70.06 72.13 +1.87 75,918 129,264 +5,925
Jan09 081017 73.63 74.84 70.40 72.49 +1.80 12,000 43,208 +2,443
Feb09 081017 74.00 75.10 70.80 72.92 +1.78 3,478 21,694 +743
Mar09 081017 73.20 75.31 71.64 73.38 +1.76 2,372 13,512 +972
Apr09 081017 73.64 75.57 72.29 73.86 +1.76 930 9,444 +357
May09 081017 73.35 76.23 72.16 74.34 +1.76 855 5,518 +507
Jun09 081017 73.83 77.00 72.65 74.82 +1.76 2,780 36,210 +1,419
Jul09 081017 74.16 75.50 74.16 75.30 +1.75 318 4,116 +497
Aug09 081017 75.95 75.95 75.75 75.78 +1.74 97 2,126 +68
Sep09 081017 76.26 76.26 76.26 76.26 +1.73 36 6,289 -79
Oct09 081017 76.75 76.75 76.75 76.75 +1.72 3 1,483 +0
Nov09 081017 77.25 77.25 77.25 77.25 +1.71 0 5,106 +5
Dec09 081017 75.81 79.92 75.70 77.75 +1.70 5,974 77,743 +3,529
Jan10 081017 78.22 78.22 78.22 78.22 +1.69 0 4,705 +0
Feb10 081017 78.67 78.67 78.67 78.67 +1.68 0 3,093 +0
Total Volume and Open Interest 178,566 513,149 +11,000
US Dollar Index(ICE)
Dec08 081017 82.520 83.020 82.425 82.835 +0.055 4,401 42,779 -1,294
Mar09 081017 83.220 83.220 83.220 83.220 +0.125 32 2,243 +3
Jun09 081017 83.470 83.470 83.470 83.470 +0.100 0 179 +0
Total Volume and Open Interest 4,433 45,201 -1,291
Australian Dollar(CME)
Dec08 081017 68.75 69.89 67.10 69.02 +1.42 34,202 47,772 +1,056
Mar09 081017 67.59 69.50 67.29 68.67 +1.24 4 749 -3
Jun09 081017 68.25 68.25 67.16 68.25 +1.09 0 4 +0
Total Volume and Open Interest 34,206 48,556 +1,053
British Pound(CME)
Dec08 081017 172.96 173.50 171.82 172.87 +0.24 61,845 102,592 +2,802
Mar09 081017 172.25 172.65 171.03 172.19 +0.15 26 2,207 -3
Jun09 081017 171.62 172.09 171.03 171.62 +0.23 0 885 +0
Total Volume and Open Interest 61,872 105,689 +2,799
Canadian Dollar(CME)
Dec08 081017 84.89 85.07 83.92 84.58 +0.33 34,611 95,833 +2,297
Mar09 081017 85.24 85.24 84.13 84.73 +0.29 108 3,281 +39
Jun09 081017 85.00 85.12 84.33 84.81 +0.28 8 1,541 +5
Sep09 081017 84.08 85.07 84.08 84.81 +0.27 13 1,630 +0
Total Volume and Open Interest 34,742 102,758 +2,343
Japanese Yen(CME)
Dec08 081017 98.78 99.88 98.60 98.80 -0.68 162,060 128,103 +237
Mar09 081017 100.26 100.35 99.20 99.46 -0.81 34 1,330 +19
Jun09 081017 99.86 100.77 99.60 99.86 -0.88 0 3,484 +0
Total Volume and Open Interest 162,094 132,921 +256
Swiss Franc(CME)
Dec08 081017 88.18 88.78 87.90 88.34 +0.21 44,255 38,031 +858
Mar09 081017 88.30 88.72 88.29 88.45 +0.16 1 390 -10
Jun09 081017 88.53 88.67 88.42 88.53 +0.11 0 294 +0
Total Volume and Open Interest 44,256 38,721 +848
EuroFX(CME)
Dec08 081017 134.70 135.12 133.79 134.20 -0.06 188,077 153,853 -43
Mar09 081017 134.10 134.75 133.54 133.90 -0.20 767 22,984 +198
Jun09 081017 134.94 134.94 133.68 133.69 -0.20 17 399 +11
Total Volume and Open Interest 189,161 177,772 +466
Mexican Peso(CME)
Nov08 081017 781.5 781.5 755.5 781.5 +26.0      
Dec08 081017 761.8 781.2 750.0 778.5 +26.0 4,021 43,547 -905
Total Volume and Open Interest 4,021 43,951 -905
Brazilian Real(CME)
Nov08 081017 466.00 470.40 460.00 470.40 +11.60 0 2 +0
Dec08 081017 466.40 466.40 455.20 466.40 +11.20 17 1,859 -1
Jan09 081017 463.90 463.90 453.40 463.90 +10.50      
Feb09 081017 461.60 461.60 451.40 461.60 +10.20      
Total Volume and Open Interest 90 2,408 -1
30-Year T-Bonds(CBOT)
Dec08 081017 113~260 114~200 112~170 113~020 -1~110 220,658 733,187 -15,504
Mar09 081017 112~310 113~070 111~070 111~240 -1~110 47 1,498 +4
Jun09 081017 110~240 112~030 110~240 110~240 -1~110 0 12 +0
Total Volume and Open Interest 220,705 734,700 -15,500
10-Year T-Notes(CBOT)
Dec08 081017 112~035 112~285 111~150 111~295 -0~120 702,897 1,415,820 -8,618
Mar09 081017 110~035 110~195 109~250 110~035 -0~160 528 628 +427
Jun09 081017 109~035 109~195 109~035 109~035 -0~160      
Total Volume and Open Interest 703,425 1,416,448 -8,191
5-Year T-Notes(CBOT)
Dec08 081017 112~064 112~093 112~036 112~066 -0~002 474,253 0 +0
Mar09 081017 111~012 111~064 110~118 111~041 -0~023 1 1 +0
Jun09 081017 111~041 111~064 111~041 111~041 -0~023      
Total Volume and Open Interest 494,629 1,353,186 -31,795
2 Year T-Notes(CBOT)
Dec08 081017 107~036 107~053 107~017 107~043 -0~002 222,585 749,314 -6,154
Mar09 081017 107~029 107~045 107~029 107~029 -0~016      
Jun09 081017 107~029 107~045 107~029 107~029 -0~016      
Total Volume and Open Interest 222,585 749,314 -6,154
Eurodollars(CME)
Dec08 081017 97.240 97.530 97.220 97.460 +0.195 145,559 1,624,446 -15,492
Mar09 081017 97.605 97.835 97.575 97.775 +0.140 157,004 1,224,909 -12,133
Jun09 081017 97.625 97.845 97.610 97.775 +0.095 188,883 976,334 -5,560
Sep09 081017 97.545 97.740 97.530 97.675 +0.070 216,757 894,311 -7,187
Dec09 081017 97.280 97.460 97.270 97.390 +0.050 223,447 739,465 -2,962
Mar10 081017 97.080 97.255 97.045 97.175 +0.035 170,639 550,000 +2,374
Jun10 081017 96.700 96.880 96.675 96.810 +0.050 113,325 349,108 +4,368
Sep10 081017 96.285 96.470 96.260 96.405 +0.060 88,072 303,055 +2,979
Dec10 081017 95.800 95.990 95.780 95.925 +0.065 43,802 218,520 -1,379
Mar11 081017 95.510 95.700 95.485 95.635 +0.065 45,323 185,978 -3,254
Jun11 081017 95.315 95.460 95.245 95.395 +0.055 34,660 184,535 -2,451
Sep11 081017 95.245 95.320 95.090 95.245 +0.030 29,157 129,464 +1,414
Dec11 081017 95.175 95.245 95.010 95.155 +0.010 15,399 106,897 -532
Mar12 081017 95.155 95.255 95.015 95.150 unch 27,278 102,882 +4,497
Jun12 081017 95.090 95.180 94.930 95.070 -0.010 16,214 73,785 +2,322
Sep12 081017 95.040 95.105 94.855 94.995 -0.015 12,832 55,379 +106
Dec12 081017 94.935 94.990 94.735 94.880 -0.015 5,735 59,428 -980
Mar13 081017 94.860 94.940 94.700 94.845 -0.015 11,351 46,015 -1,054
Total Volume and Open Interest 1,602,146 8,086,431 -29,460
30 Day Federal Funds(CBOT)
Oct08 081017 98.760 98.850 98.760 98.802 +0.015 5,498 103,132 -713
Nov08 081017 98.855 98.905 98.830 98.845 -0.020 26,546 126,584 +4,186
Dec08 081017 98.875 98.935 98.850 98.865 -0.035 18,364 85,154 +2,607
Jan09 081017 98.885 98.940 98.850 98.865 -0.045 17,303 68,642 +3,232
Feb09 081017 98.875 98.915 98.820 98.835 -0.045 18,259 76,086 +3,475
Mar09 081017 98.810 98.875 98.780 98.795 -0.045 12,151 40,530 +2,692
Total Volume and Open Interest 123,409 583,378 +20,664
30 Day Fed Funds(e-CBOT)
Oct08 081017 98.760 98.850 98.760 98.820 +0.035 5,432 103,132 -713
Nov08 081017 98.855 98.905 98.830 98.890 +0.025 25,505 126,584 +4,186
Dec08 081017 98.875 98.935 98.850 98.915 +0.020 18,197 85,154 +2,607
Jan09 081017 98.885 98.940 98.850 98.900 unch 17,138 68,642 +3,232
Feb09 081017 98.875 98.915 98.820 98.885 +0.005 17,971 76,086 +3,475
Mar09 081017 98.810 98.875 98.780 98.850 +0.010 11,823 40,530 +2,692
Total Volume and Open Interest 121,319 580,627 +18,413
3-Mth Euro-Yen(CME)
Dec08 081017 99.190 99.190 99.190 99.190 unch 0 3,510 +0
Mar09 081017 99.230 99.230 99.230 99.230 unch 0 4,708 +0
Jun09 081017 99.245 99.245 99.245 99.245 unch 0 480 +0
Sep09 081017 99.180 99.180 99.180 99.180 unch 0 510 +0
Dec09 081017 99.115 99.115 99.115 99.115 unch 0 100 +0
Mar10 081017 99.005 99.005 99.005 99.005 unch      
Jun10 081017 98.955 98.955 98.955 98.955 unch      
Sep10 081017 98.910 98.910 98.910 98.910 unch      
Dec10 081017 98.990 98.990 98.990 98.990 -0.015      
Mar11 081017 98.990 98.990 98.990 98.990 -0.015      
Total Volume and Open Interest 0 9,308 +0
3-Mth Euro-Yen(SGX)
Dec08 081017 99.23 99.23 99.17 99.18 -0.01 383 22,523 +10
Mar09 081017 99.20 99.23 99.20 99.22 -0.01 225 11,021 -29
Jun09 081017 99.15 99.24 99.15 99.24 -0.01 118 6,350 +48
Sep09 081017 99.11 99.18 99.06 99.17 -0.01 8 2,866 +6
Dec09 081017 99.10 99.10 99.10 99.10 -0.01 0 866 +0
Mar10 081017 98.99 98.99 98.99 98.99 -0.01 0 530 +0
Jun10 081017 98.94 98.94 98.94 98.94 -0.01 0 500 +0
Sep10 081017 98.89 98.89 98.89 98.89 -0.02 0 252 +0
Total Volume and Open Interest 734 48,818 +35
Japanese Gov't Bonds(SGX)
Dec08 081017 135.62 136.23 135.61 135.66 -0.24 1,178 9,933 +42
Mar09 081017 135.66 135.66 135.66 135.66 -0.24      
Jun09 081017 135.66 135.66 135.66 135.66 -0.24      
Total Volume and Open Interest 1,178 9,933 +42
Euro-Bund(EUREX)
Dec08 081017 114.00 115.33 113.87 114.76 +0.23 858,300 1,038,995 +6,453
Mar09 081017 114.42 115.55 114.42 115.16 +0.20 45 3,388 +4
Jun09 081017 115.68 115.68 115.68 115.68 +0.23      
Total Volume and Open Interest 858,345 1,042,383 +6,457
Euro-Bobl(EUREX)
Dec08 081017 110.29 110.95 110.23 110.44 -0.08 589,832 1,044,533 -10,888
Mar09 081017 110.23 110.23 110.23 110.23 -0.07 0 1,024 +0
Jun09 081017 110.95 110.95 110.95 110.95 -0.08      
Total Volume and Open Interest 589,832 1,045,557 -10,888
3-Mth Euribor(EUREX)
Dec08 081017 96.000 96.125 95.990 96.120 +0.120 75 18,417 -739
Mar09 081017 96.465 96.575 96.455 96.575 +0.055 306 5,332 +241
Jun09 081017 96.710 96.715 96.700 96.700 +0.015 382 2,873 +312
Total Volume and Open Interest 928 34,450 -92
Long Gilt(LIFFE)
Dec08 081017 109~15 110~28 109~15 110~10 +0~13 89,813 296,368 -5,923
Mar09 081017 112~29 112~29 112~29 112~29 +0~13      
Total Volume and Open Interest 89,813 296,368 -5,923
3-Mth Short Sterling(LIFFE)
Dec08 081017 95.12 95.32 95.10 95.29 +0.16 34,763 445,633 +439
Mar09 081017 95.94 96.16 95.94 96.11 +0.11 31,062 413,180 +3,133
Jun09 081017 96.22 96.39 96.22 96.34 +0.08 30,541 293,126 +3,761
Sep09 081017 96.17 96.32 96.16 96.28 +0.08 24,343 210,576 -1,085
Dec09 081017 95.92 96.05 95.89 96.01 +0.10 27,330 226,338 -1,854
Mar10 081017 95.71 95.82 95.67 95.77 +0.08 24,705 154,716 -4,471
Total Volume and Open Interest 192,983 1,936,508 +127
3-Mth Euribor(LIFFE)
Dec08 081017 95.990 96.180 95.960 96.120 +0.120 172,603 692,067 -6,621
Mar09 081017 96.445 96.635 96.445 96.585 +0.060 113,540 571,278 +11,102
Jun09 081017 96.650 96.765 96.610 96.705 +0.015 112,374 421,197 +18,844
Total Volume and Open Interest 794,233 3,136,484 +13,275
3-Mth Aus T-Bills(SFE)
Dec08 081017 95.45 95.46 95.35 95.44 -0.01 13,989 684,276 -28,072
Mar09 081017 95.65 95.68 95.56 95.65 +0.01 9,775 293,337 -28,966
Jun09 081017 95.47 95.50 95.38 95.47 unch 4,403 181,178 -12,487
Sep09 081017 95.16 95.20 95.07 95.18 +0.04 3,467 120,962 -8,013
Dec09 081017 94.77 94.82 94.75 94.82 +0.02 1,343 75,423 -5,235
Mar10 081017 94.49 94.54 94.48 94.54 +0.02 624 32,842 -2,006
Jun10 081017 94.30 94.32 94.28 94.32 -0.01 1,178 27,821 -321
Sep10 081017 94.15 94.17 94.10 94.16 -0.03 252 14,332 -31
Dec10 081017 93.93 94.01 93.92 94.00 -0.06 156 3,187 +155
Mar11 081017 93.75 93.88 93.75 93.88 -0.08 42 932 +42
Total Volume and Open Interest 35,229 1,435,289 -84,934
10-Year Aus T-Bonds(SFE)
Dec08 081017 94.73 94.75 94.61 94.62 -0.11 36,947 450,105 -79,600
Mar09 081017 94.62 94.62 94.62 94.62 -0.11      
Total Volume and Open Interest 36,947 450,105 -79,600
3-Year Aus T-Bonds(SFE)
Dec08 081017 95.49 95.51 95.39 95.46 -0.04 56,589 584,870 -64,753
Mar09 081017 95.46 95.46 95.46 95.46 -0.04      
Total Volume and Open Interest 56,589 584,870 -64,753
Gold(CMX)
Oct08 081017 798.0 807.0 773.8 785.1 -16.4 34 187 -80
Dec08 081017 807.4 816.9 772.2 787.7 -16.8 140,794 208,662 +6,681
Feb09 081017 805.9 820.0 780.0 790.9 -17.0 2,766 20,855 +421
Apr09 081017 814.5 815.9 787.7 793.4 -17.1 945 20,129 +575
Jun09 081017 821.2 823.4 788.7 795.8 -17.2 257 18,592 -2
Aug09 081017 798.3 798.3 798.3 798.3 -17.3 22 15,391 +1
Oct09 081017 800.8 800.8 800.8 800.8 -17.3 273 5,161 +245
Dec09 081017 825.5 831.3 789.4 803.3 -17.4 798 13,502 -20
Feb10 081017 805.9 805.9 805.9 805.9 -17.5 0 696 +0
Apr10 081017 808.5 808.5 808.5 808.5 -17.6 0 35 +0
Jun10 081017 811.4 811.4 811.4 811.4 -17.8 25 5,049 -25
Aug10 081017 814.9 814.9 814.9 814.9 -18.0      
Total Volume and Open Interest 146,689 329,427 +8,016
Silver(CMX)
Dec08 081017 972.0 993.0 909.0 933.5 -30.0 27,988 59,970 +103
Mar09 081017 978.0 982.0 921.0 937.7 -31.3 688 13,188 +66
May09 081017 981.5 982.5 940.3 940.3 -31.5 35 5,136 +2
Jul09 081017 986.0 1003.0 931.0 942.5 -32.0 22 6,472 -12
Sep09 081017 957.0 957.0 944.0 944.0 -33.3 1 2,642 +1
Dec09 081017 987.0 1000.5 925.0 948.5 -33.0 378 3,638 -151
Mar10 081017 953.7 953.7 953.7 953.7 -33.2 0 394 +0
Total Volume and Open Interest 29,401 99,819 +81
Platinum(NYMEX)
Oct08 081017 872.5 878.2 872.5 872.5 -10.3 12 384 +0
Jan09 081017 899.9 928.6 860.6 881.0 -10.3 2,880 14,236 -290
Apr09 081017 904.9 911.0 869.2 889.0 -10.8 15 230 +12
Total Volume and Open Interest 2,907 14,850 -278
Palladium(NYMEX)
Dec08 081017 179.80 182.00 165.25 174.50 +1.40 2,765 14,280 -438
Mar09 081017 173.40 178.75 170.00 177.00 +1.45 298 534 +233
Jun09 081017 179.00 179.00 179.00 179.00 +1.45 0 10 +0
Total Volume and Open Interest 3,063 14,824 -205
Copper(CMX)
Dec08 081017 216.90 223.45 204.20 217.95 +9.40 15,875 49,214 +944
Mar09 081017 217.10 220.10 205.35 218.85 +9.45 1,174 17,457 +251
May09 081017 209.55 220.00 209.55 220.00 +9.20 158 2,206 -2
Jul09 081017 211.50 221.00 208.35 221.00 +9.10 62 1,390 +17
Sep09 081017 213.20 221.75 213.20 221.75 +9.10 32 1,194 +10
Total Volume and Open Interest 18,015 83,191 +1,330
DJIA Index(CBOT)
Dec08 081017 8975 9280 8660 8771 -195 3,487 26,847 +61
Mar09 081017 9220 9220 8768 8768 -195 3 117 +0
Jun09 081017 8776 8971 8776 8776 -195      
Sep09 081017 8782 8977 8782 8782 -195      
Total Volume and Open Interest 3,490 26,964 +61
E-mini DJIA Index(CBOT)
Dec08 081017 8976 9284 8654 8771 -195 461,879 103,049 +4,561
Mar09 081017 8990 9255 8700 8768 -195 145 499 +1
Jun09 081017 8860 8860 8776 8776 -195 4 514 +4
Sep09 081017 8782 8782 8782 8782 -195 2 0 +0
Total Volume and Open Interest 462,030 104,062 +4,566
S & P 500(CME)
Dec08 081017 941.00 987.50 908.00 933.50 -7.50 89,647 629,973 -3,872
Mar09 081017 937.50 983.10 919.10 933.30 -7.80 41 5,362 -430
Jun09 081017 933.70 983.90 919.90 933.70 -8.20 40 3,379 -378
Sep09 081017 931.80 982.40 918.40 931.80 -8.60 0 768 +0
Total Volume and Open Interest 89,728 639,497 -4,680
S & P 500 E-Mini(Globex)
Dec08 081017 941.00 987.75 908.00 933.50 -7.50 5,074,482 3,053,823 -77,371
Mar09 081017 940.75 987.25 909.00 933.25 -7.75 8,224 70,701 +3,188
Total Volume and Open Interest 5,082,706 3,129,998 -74,167
NASDAQ 100(CME)
Dec08 081017 1320.00 1373.00 1270.00 1311.00 -12.00 8,057 27,851 +285
Mar09 081017 1316.00 1320.50 1316.00 1316.00 -12.50 0 9 +0
Jun09 081017 1320.30 1324.30 1320.30 1320.30 -12.00 0 5 +0
Total Volume and Open Interest 8,057 27,865 +285
NASDAQ 100 E-Mini(Globex)
Dec08 081017 1321.00 1371.80 1269.00 1311.00 -12.00 787,162 382,928 -6,936
Mar09 081017 1306.00 1376.00 1280.50 1316.00 -12.50 231 484 +47
Total Volume and Open Interest 787,393 383,412 -6,889
S & P Midcap 400(CME)
Dec08 081017 534.00 577.00 534.00 548.20 -2.80 366 7,235 +144
Mar09 081017 555.50 558.30 555.50 555.50 -2.80      
Jun09 081017 560.50 563.30 560.50 560.50 -2.80      
Total Volume and Open Interest 366 7,235 +144
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 081017 8800 8980 8480 8655 -150 40,738 63,135 -813
Mar09 081017 8745 8815 8745 8745 -145 0 3 +0
Total Volume and Open Interest 40,738 63,138 -813
Nikkei 225(SGX)
Dec08 081017 8750 8815 8540 8660 +370 141,388 246,781 -1,111
Mar09 081017 8760 8810 8565 8705 +235 463 1,099 +146
Jun09 081017 8620 8620 8620 8620 +235 0 168 +0
Total Volume and Open Interest 144,755 249,307 -573
CAC 40(EURONEXT)
Oct08 081017 3359.0 3360.0 3177.0 3219.0 +41.5 304,391 628,199 -49,797
Nov08 081017 3342.5 3356.0 3175.0 3330.0 +155.5 94,019 342,355 +56,680
Dec08 081017 3333.5 3358.0 3192.0 3331.5 +158.5 1,673 37,003 +118
Total Volume and Open Interest 400,097 1,009,674 +7,001
Hang Seng Index(HKFE)
Oct08 081017 15110 15330 14339 14470 -506 99,479 94,464 +2,046
Nov08 081017 15168 15285 14320 14428 -614 1,005 1,469 +185
Dec08 081017 14969 15300 14400 14450 -550 251 3,733 -90
Total Volume and Open Interest 100,764 99,799 +2,144
DAX(EUREX)
Dec08 081017 4920.0 4988.0 4610.0 4805.0 +187.0 346,947 215,839 +2,550
Mar09 081017 4979.0 5014.0 4667.0 4840.5 +186.5 718 10,450 +22
Jun09 081017 4745.5 5048.0 4745.5 4880.0 +186.5 60 1,889 -23
Total Volume and Open Interest 347,725 228,178 +2,549
FT-SE 100(EURONEXT)
Dec08 081017 4064.50 4238.00 3863.50 4035.00 +190.00 267,861 674,892 +12,799
Mar09 081017 4043.00 4152.00 3858.50 4026.00 +188.00 202 8,822 -20
Jun09 081017 4013.00 4013.00 4013.00 4013.00 +186.50 0 25 +0
Total Volume and Open Interest 268,063 683,739 +12,779
SPI 200(SFE)
Dec08 081017 3992.0 4234.0 3990.0 4051.0 +24.0 44,019 277,609 -37,765
Mar09 081017 4139.0 4139.0 3984.0 4023.0 +24.0 12 1,766 -77
Jun09 081017 4035.0 4035.0 4035.0 4035.0 +24.0 163 2,392 -3
Total Volume and Open Interest 44,202 282,057 -37,841
GSCI(CME)
Nov08 081017 466.00 488.00 465.50 473.00 +7.00 423 14,846 +180
Dec08 081017 483.00 491.00 472.90 483.00 +10.00 0 7 +0
Jan09 081017 486.00 491.00 476.90 486.00 +9.00      
Total Volume and Open Interest 423 14,853 +180
Reuters CCI(ICE)
Nov08 081017 381.00 389.80 381.00 385.00 +6.00 3 904 +1
Jan09 081017 391.00 399.00 391.00 396.00 +7.00 5 406 +0
Feb09 081017 398.00 398.00 398.00 398.00 +7.00 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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf