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 20, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081020 890.75 934.50 890.00 929.00 +35.00 99,557 107,311 -1,335
Jan09 081020 902.75 948.00 902.75 940.75 +34.00 46,480 128,663 +2,515
Mar09 081020 912.25 957.50 912.25 950.50 +33.75 6,786 30,206 -623
May09 081020 951.00 965.75 944.00 960.00 +34.00 2,382 16,289 +40
Jul09 081020 934.00 972.25 934.00 967.50 +34.75 6,011 26,299 +718
Aug09 081020 971.00 971.00 935.50 970.50 +35.00 28 1,232 +9
Sep09 081020 965.00 975.00 936.00 971.00 +35.00 33 515 -7
Nov09 081020 937.00 979.25 937.00 973.00 +36.00 3,454 41,321 +311
Jan10 081020 981.00 981.00 945.00 981.00 +36.00 11 31 -3
Mar10 081020 984.00 984.00 948.00 984.00 +36.00 1 5 +0
May10 081020 987.00 987.00 951.00 987.00 +36.00      
Jul10 081020 990.00 990.00 954.50 990.00 +35.50 0 11 +0
Total Volume and Open Interest 164,860 356,951 +1,590
Soybean Meal(CBOT)
Dec08 081020 258.30 271.80 258.30 266.50 +8.30 22,693 77,786 -24
Jan09 081020 262.90 272.50 262.40 268.10 +8.30 3,739 15,821 +447
Mar09 081020 266.10 275.30 266.10 271.00 +8.30 2,443 18,569 +815
May09 081020 274.10 278.00 270.90 273.80 +8.50 1,446 11,035 +207
Jul09 081020 272.40 282.80 271.50 276.50 +8.70 1,691 16,230 +349
Aug09 081020 280.80 282.50 276.00 277.00 +8.70 247 4,348 -10
Sep09 081020 280.50 283.00 277.00 277.50 +9.20 118 3,058 +65
Oct09 081020 279.50 281.80 277.00 277.50 +9.00 62 1,554 +23
Dec09 081020 282.00 283.30 270.50 279.50 +9.00 224 7,283 -42
Jan10 081020 280.50 280.50 272.50 280.50 +8.00 16 135 +14
Total Volume and Open Interest 32,685 156,148 +1,850
Soybean Oil(CBOT)
Dec08 081020 35.68 37.65 35.60 37.61 +2.11 34,951 108,308 +2,448
Jan09 081020 36.10 38.13 36.10 38.11 +2.10 6,986 54,527 +1,044
Mar09 081020 36.70 38.63 36.70 38.60 +2.12 4,210 28,489 +328
May09 081020 37.73 38.95 37.73 38.93 +2.10 1,824 16,211 +848
Jul09 081020 37.46 39.18 37.46 39.18 +2.07 2,219 24,218 +296
Aug09 081020 38.54 39.37 38.30 39.37 +2.08 311 3,511 +35
Sep09 081020 38.64 39.56 38.63 39.56 +2.12 842 2,649 +74
Oct09 081020 38.83 39.64 38.65 39.64 +2.13 866 2,475 -73
Dec09 081020 39.07 39.84 38.67 39.84 +2.14 721 17,927 -24
Jan10 081020 39.94 39.94 37.80 39.94 +2.14 0 65 +0
Total Volume and Open Interest 52,944 262,714 +4,978
Canola(WCE)
Nov08 081020 409.0 433.1 409.0 427.8 +19.8 4,067 15,050 -233
Jan09 081020 418.6 442.7 418.0 436.9 +19.3 2,736 56,822 +878
Mar09 081020 427.2 450.0 427.2 446.4 +19.6 73 7,246 +2
May09 081020 434.0 461.0 434.0 455.8 +20.4 112 3,629 +3
Jul09 081020 452.8 468.8 452.8 463.6 +20.7 252 3,478 +166
Total Volume and Open Interest 7,290 91,360 +844
Corn(CBOT)
Dec08 081020 404.00 420.00 404.00 418.50 +15.50 107,661 442,389 -4,351
Mar09 081020 420.50 437.50 420.50 436.25 +15.75 26,485 201,080 +1,809
May09 081020 431.00 449.00 431.00 448.00 +16.25 6,948 52,625 +378
Jul09 081020 450.00 460.25 445.50 459.00 +16.00 9,971 111,533 +1,185
Sep09 081020 461.00 468.50 456.00 467.50 +16.50 1,187 22,026 +519
Dec09 081020 458.00 478.00 458.00 476.50 +18.50 8,998 112,670 -643
Mar10 081020 480.00 490.75 480.00 490.75 +18.00 227 9,137 +29
May10 081020 487.75 496.00 478.25 496.00 +17.75 20 486 +8
Jul10 081020 490.00 500.50 490.00 500.50 +17.75 156 2,372 +11
Total Volume and Open Interest 161,892 981,325 -1,124
Wheat(CBOT)
Dec08 081020 565.00 579.00 554.00 563.50 -2.75 27,551 150,795 -1,140
Mar09 081020 585.25 599.50 575.00 583.75 -2.75 3,421 56,228 +507
May09 081020 612.25 612.75 590.25 597.25 -3.00 783 6,395 +237
Jul09 081020 613.75 625.50 601.50 609.75 -4.00 1,889 38,047 +42
Sep09 081020 638.25 638.50 621.00 626.50 -4.00 429 2,970 +264
Dec09 081020 662.00 662.25 640.00 646.75 -4.00 897 15,082 +3
Total Volume and Open Interest 35,058 275,762 -133
Wheat(KCBT)
Dec08 081020 595.00 608.00 586.25 595.75 -1.75 4,230 46,361 -1,121
Mar09 081020 613.00 624.00 603.00 612.00 -2.50 1,919 17,171 -145
May09 081020 635.50 635.50 615.50 625.00 -1.50 977 5,494 +40
Jul09 081020 645.00 645.50 625.00 635.25 -1.75 1,007 13,663 +44
Sep09 081020 653.00 655.00 638.50 648.75 -1.75 272 2,643 +120
Dec09 081020 666.00 672.50 657.25 667.25 -1.75 137 2,719 +56
Total Volume and Open Interest 8,561 89,577 -1,004
Wheat(MGE)
Dec08 081020 642.25 646.00 631.00 642.75 +2.50 2,004 13,667 +168
Mar09 081020 643.00 651.25 634.75 642.75 -0.75 1,571 12,174 -586
May09 081020 657.50 659.00 643.25 649.75 -2.50 188 4,510 -71
Jul09 081020 660.75 665.00 649.50 655.50 -3.50 105 1,389 -1
Sep09 081020 672.50 672.50 655.00 660.00 -2.75 53 2,848 -47
Total Volume and Open Interest 3,956 36,254 -530
Oats(CBOT)
Dec08 081020 285.25 295.50 284.25 288.00 +6.00 701 8,711 -41
Mar09 081020 308.25 308.25 303.00 305.00 +6.00 108 2,717 -1
May09 081020 317.00 321.25 310.50 315.50 +5.00 70 1,812 +50
Jul09 081020 326.75 333.00 326.75 328.00 +6.00 4 412 +0
Total Volume and Open Interest 1,202 15,632 +128
Rough Rice(CBOT)
Nov08 081020 15.18 15.45 15.03 15.11 -0.11 501 2,878 -234
Jan09 081020 15.51 15.78 15.35 15.43 -0.12 451 3,258 +150
Mar09 081020 15.81 15.92 15.68 15.74 -0.13 125 966 -8
May09 081020 16.11 16.20 16.07 16.07 -0.13 11 452 +0
Total Volume and Open Interest 1,096 7,706 -93
Live Cattle(CME)
Oct08 081020 91.200 91.450 90.100 90.830 -0.220 2,918 8,782 -943
Dec08 081020 92.680 93.300 91.800 92.080 -0.470 14,792 114,780 -615
Feb09 081020 93.535 93.800 92.550 93.150 -0.100 4,761 53,790 +158
Apr09 081020 94.200 94.500 93.450 93.730 +0.030 3,459 26,134 +341
Jun09 081020 91.300 91.500 90.450 90.700 unch 1,250 14,640 +289
Aug09 081020 91.200 91.500 90.300 90.850 -0.150 457 4,943 +190
Total Volume and Open Interest 27,755 225,496 -578
Feeder Cattle(CME)
Oct08 081020 98.885 99.200 98.450 98.650 +0.250 452 1,876 -301
Nov08 081020 98.550 99.430 98.100 98.600 -0.050 1,694 6,634 -81
Jan09 081020 98.285 98.700 97.480 97.950 -0.100 1,936 11,607 +129
Mar09 081020 98.730 100.000 98.730 99.450 -0.150 247 1,568 +185
Apr09 081020 100.300 100.500 99.900 99.900 -0.500 39 550 +9
May09 081020 101.200 101.550 100.800 100.800 -0.500 91 740 +11
Aug09 081020 102.950 103.050 102.500 102.950 +0.400 21 153 -1
Total Volume and Open Interest 4,485 23,158 -44
Lean Hogs(CME)
Dec08 081020 56.700 57.050 56.150 56.250 -0.050 9,624 81,815 -565
Feb09 081020 63.180 64.080 62.985 63.500 +0.450 4,449 34,107 +855
Apr09 081020 69.200 69.975 69.200 69.800 +0.720 3,073 26,468 +674
May09 081020 76.500 77.550 76.400 77.550 +1.350 43 1,112 -32
Jun09 081020 79.180 80.285 79.050 80.135 +1.250 797 16,919 +308
Jul09 081020 77.330 78.600 77.285 78.600 +1.500 274 2,185 +30
Aug09 081020 74.725 75.800 74.700 75.450 +1.150 106 1,892 +17
Oct09 081020 69.400 70.200 69.000 70.200 +0.700 45 893 +2
Total Volume and Open Interest 18,413 165,821 +1,289
Class III Milk(CME)
Oct08 081020 17.01 17.01 16.95 16.98 +0.03 22 4,179 +7
Nov08 081020 15.70 15.72 15.54 15.60 -0.09 147 4,911 +48
Dec08 081020 15.04 15.10 14.70 14.71 -0.41 324 5,171 +75
Jan09 081020 14.63 14.73 14.45 14.54 -0.24 151 3,064 +7
Feb09 081020 14.59 14.71 14.40 14.41 -0.35 98 2,738 +24
Total Volume and Open Interest 1,302 37,199 +435
Cocoa(ICE)
Dec08 081020 2142 2160 2063 2085 -37 6,513 47,399 -1,459
Mar09 081020 2190 2190 2090 2113 -36 2,629 30,874 +125
May09 081020 2190 2203 2115 2134 -39 125 16,047 +18
Jul09 081020 2217 2217 2146 2152 -40 37 7,491 +3
Sep09 081020 2199 2199 2163 2170 -38 25 2,961 +12
Dec09 081020 2175 2175 2175 2175 -42 7 6,861 +2
Mar10 081020 2176 2176 2176 2176 -45 1 2,372 +0
Total Volume and Open Interest 9,337 115,822 -1,299
Coffee "C"(ICE)
Dec08 081020 117.00 117.35 114.30 114.50 -1.10 6,929 73,971 -1,928
Mar09 081020 120.45 122.10 119.05 119.15 -1.30 1,811 31,207 +563
May09 081020 123.20 125.15 122.20 122.20 -1.45 455 14,603 -9
Jul09 081020 127.30 127.30 125.00 125.00 -1.55 98 3,717 +9
Sep09 081020 129.75 130.00 127.60 127.60 -1.55 262 2,036 +15
Dec09 081020 133.10 133.10 130.90 130.90 -1.50 61 2,472 +30
Total Volume and Open Interest 9,616 129,395 -1,320
Orange Juice(ICE)
Nov08 081020 84.55 86.05 84.05 85.45 +1.90 5,044 8,004 -3,475
Jan09 081020 88.00 89.40 87.50 88.90 +2.00 4,712 13,872 +1,859
Mar09 081020 91.60 92.80 91.60 92.80 +2.00 887 6,540 +745
May09 081020 95.90 96.70 95.90 96.70 +2.10 3 1,592 +2
Jul09 081020 100.20 100.20 100.20 100.20 +1.95 0 413 +0
Sep09 081020 104.20 104.20 104.20 104.20 +2.05 0 102 +0
Total Volume and Open Interest 10,696 30,859 -869
Sugar #11(ICE)
Mar09 081020 11.75 11.80 11.40 11.50 -0.08 44,294 297,252 -6,780
May09 081020 12.04 12.08 11.73 11.82 -0.07 17,052 98,533 +795
Jul09 081020 12.15 12.19 11.85 11.93 -0.06 8,183 107,984 +2,069
Oct09 081020 12.50 12.50 12.20 12.29 -0.08 2,468 67,118 -487
Mar10 081020 12.96 12.96 12.59 12.69 -0.13 1,113 45,792 -77
Total Volume and Open Interest 74,739 665,109 -5,408
London Cocoa(LCE)
Dec08 081020 1273 1294 1259 1268 -2 4,558 74,733 -14
Mar09 081020 1300 1305 1277 1285 -12 7,298 60,945 -3,166
May09 081020 1312 1316 1290 1298 -11 1,346 27,805 -268
Jul09 081020 1315 1326 1309 1309 -12 918 11,202 +383
Sep09 081020 1325 1336 1312 1318 -13 1,112 7,976 +1,027
Dec09 081020 1339 1342 1327 1327 -13 1,275 3,679 +774
Mar10 081020 1350 1350 1339 1339 -13 62 257 +0
Total Volume and Open Interest 38,518 197,740 +0
London Sugar(LCE)
Dec08 081020 330.10 333.90 323.60 327.00 +2.50 2,112 14,228 -13
Mar09 081020 339.80 342.60 333.30 336.50 +3.00 1,732 22,834 +4
May09 081020 342.30 347.00 340.00 341.60 +3.00 463 7,281 +203
Aug09 081020 346.10 348.00 345.00 346.10 +3.30 178 5,691 -21
Oct09 081020 350.00 352.00 350.00 352.00 +3.30 109 3,093 +42
Total Volume and Open Interest 4,594 54,021 +215
Cotton(ICE)
Dec08 081020 53.57 54.77 48.75 49.06 -3.51 10,423 100,670 +39
Mar09 081020 56.25 57.89 52.39 52.39 -4.00 4,301 38,140 -934
May09 081020 58.48 59.78 54.14 54.14 -4.00 532 7,434 -21
Jul09 081020 60.51 61.76 56.18 56.18 -3.80 445 11,175 +170
Oct09 081020 58.99 58.99 58.72 58.72 -3.26 14 108 -11
Dec09 081020 64.00 65.20 60.00 60.00 -3.88 683 10,233 +165
Total Volume and Open Interest 16,398 169,909 -592
Lumber(CME)
Nov08 081020 198.1 202.2 198.1 199.5 +0.5 502 2,635 -167
Jan09 081020 209.0 210.2 206.5 208.8 +0.7 606 4,829 +98
Mar09 081020 224.9 224.9 218.8 218.8 -1.0 102 936 +17
May09 081020 233.5 237.1 231.6 236.6 +0.8 30 276 +21
Total Volume and Open Interest 1,240 8,800 -31
Crude Oil(NYM)
Nov08 081020 72.16 76.12 71.77 74.25 +2.40 141,907 51,461 -21,619
Dec08 081020 72.70 76.24 71.96 74.39 +2.26 188,743 314,809 -7,326
Jan09 081020 72.71 76.45 72.28 74.69 +2.20 32,216 88,720 +1
Feb09 081020 72.93 76.72 72.70 75.08 +2.16 12,568 33,091 +819
Mar09 081020 74.41 77.08 73.29 75.51 +2.13 8,571 33,805 +878
Apr09 081020 73.87 77.47 73.65 75.99 +2.13 4,917 19,751 -513
May09 081020 75.91 76.47 74.90 76.47 +2.13 3,717 17,478 +495
Jun09 081020 76.20 78.60 74.50 76.95 +2.13 9,587 73,584 +1,512
Jul09 081020 78.55 78.55 77.42 77.42 +2.12 1,686 19,148 +629
Aug09 081020 77.31 79.03 77.31 77.89 +2.11 2,782 12,877 +2,388
Sep09 081020 79.55 79.55 78.38 78.38 +2.12 2,212 15,319 +1,286
Oct09 081020 80.08 80.08 78.88 78.88 +2.13 1,596 9,061 +886
Nov09 081020 78.49 80.60 77.70 79.39 +2.14 601 6,659 +21
Dec09 081020 79.35 81.53 77.44 79.90 +2.15 18,855 90,484 -1,673
Jan10 081020 81.60 81.60 80.38 80.38 +2.16 1,926 13,390 +995
Feb10 081020 80.84 80.84 80.84 80.84 +2.17 44 5,026 +0
Total Volume and Open Interest 452,463 1,054,868 -20,649
e-miNY Crude Oil(NYM)
Oct08 080919 98.050 104.800 97.300 104.550 +6.675 17,616 6,258 -1,680
Nov08 081020 72.300 76.100 71.800 74.250 +2.400 8,404 5,424 -651
Dec08 081020 72.150 76.300 71.975 74.400 +2.275 6,614 6,118 +420
Jan09 081020 73.075 76.250 72.500 74.700 +2.200 143 694 -9
Feb09 081020 74.300 75.075 72.850 75.075 +2.150 27 376 +12
Mar09 081020 73.350 75.500 73.350 75.500 +2.125 0 8 +0
Apr09 081020 76.000 76.000 76.000 76.000 +2.150      
May09 081020 76.475 76.475 76.475 76.475 +2.125      
Jun09 081020 76.950 76.950 76.950 76.950 +2.125 0 1 +0
Jul09 081020 77.425 77.425 77.425 77.425 +2.125      
Total Volume and Open Interest 15,188 12,708 -228
Heating Oil(NYM)
Nov08 081020 214.14 227.05 213.33 220.99 +7.70 24,265 25,132 -1,322
Dec08 081020 216.92 229.05 216.50 222.99 +7.30 13,859 51,146 +1,707
Jan09 081020 221.00 231.91 220.32 225.84 +6.80 5,905 31,428 -1
Feb09 081020 225.45 232.91 223.00 227.59 +6.40 2,564 14,896 +153
Mar09 081020 225.15 232.76 223.61 228.39 +6.00 1,822 13,691 +366
Apr09 081020 227.25 229.64 224.98 228.54 +5.65 1,356 6,106 +15
May09 081020 228.13 233.02 227.00 228.84 +5.35 974 6,738 -31
Jun09 081020 226.63 235.70 226.41 229.69 +5.15 1,538 19,569 +165
Jul09 081020 231.73 237.62 229.50 231.59 +5.15 1,063 3,411 +68
Aug09 081020 233.00 237.50 232.32 233.79 +5.10 208 2,576 -7
Sep09 081020 235.00 240.00 235.00 236.19 +5.00 133 3,621 +57
Oct09 081020 235.00 239.74 235.00 238.49 +5.00 79 1,278 +9
Total Volume and Open Interest 54,827 215,072 +1,457
Gasoline(NYMEX)
Nov08 081020 168.50 175.55 164.47 172.01 +5.40 23,246 28,526 -1,586
Dec08 081020 166.00 173.33 162.80 169.71 +4.75 17,059 58,883 +1,342
Jan09 081020 171.55 175.60 165.50 172.17 +4.51 5,755 21,660 -626
Feb09 081020 174.25 178.46 168.61 174.87 +4.26 2,980 7,976 +87
Mar09 081020 176.33 181.64 171.59 177.67 +4.16 3,087 6,091 -606
Apr09 081020 193.40 193.92 189.96 193.92 +4.16 613 10,476 -109
May09 081020 194.80 195.27 193.54 195.27 +4.16 612 5,078 +154
Jun09 081020 192.66 196.02 191.04 196.02 +4.16 907 5,434 +24
Jul09 081020 196.22 196.22 196.22 196.22 +4.16 318 1,223 -8
Aug09 081020 192.66 195.92 192.66 195.92 +4.16 99 1,258 +12
Total Volume and Open Interest 55,283 160,289 -1,226
e-miNY RBOB Gasoline(NYM)
Nov08 081020 172.01 172.01 172.01 172.01 +5.40      
Dec08 081020 169.71 169.71 169.71 169.71 +4.75      
Jan09 081020 172.17 172.17 172.17 172.17 +4.51      
Feb09 081020 174.87 174.87 174.87 174.87 +4.26      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081020 6.854 7.087 6.683 6.741 -0.045 61,957 54,130 -3,565
Dec08 081020 7.150 7.332 6.926 6.991 -0.085 26,150 84,399 +4,851
Jan09 081020 7.484 7.545 7.166 7.211 -0.095 12,859 114,072 -151
Feb09 081020 7.473 7.588 7.227 7.269 -0.092 2,933 41,593 +127
Mar09 081020 7.391 7.460 7.107 7.149 -0.087 9,476 75,976 -400
Apr09 081020 7.250 7.277 6.980 7.024 -0.067 7,172 69,100 -290
May09 081020 7.233 7.306 7.040 7.064 -0.057 2,732 48,854 -103
Jun09 081020 7.368 7.402 7.140 7.162 -0.054 802 21,921 +100
Jul09 081020 7.433 7.480 7.240 7.272 -0.054 1,097 19,742 -242
Aug09 081020 7.540 7.589 7.325 7.354 -0.055 724 19,023 -13
Sep09 081020 7.585 7.604 7.369 7.384 -0.055 356 17,213 +151
Oct09 081020 7.631 7.690 7.434 7.464 -0.055 2,962 33,942 +794
Nov09 081020 7.887 7.899 7.759 7.759 -0.050 877 17,398 +307
Dec09 081020 8.300 8.300 8.104 8.104 -0.050 774 25,035 +115
Jan10 081020 8.530 8.546 8.334 8.334 -0.045 1,056 16,801 -277
Feb10 081020 8.440 8.485 8.334 8.334 -0.045 207 9,545 +30
Total Volume and Open Interest 134,744 871,938 +1,696
Brent Crude Oil(ICE)
Dec08 081020 70.65 73.61 69.41 72.03 +2.43 145,410 120,190 -4,769
Jan09 081020 72.13 75.08 70.89 73.56 +2.37 41,755 96,435 -1,791
Feb09 081020 73.90 75.92 72.27 74.83 +2.27 18,381 39,264 +1,270
Mar09 081020 74.90 76.93 73.24 75.86 +2.18 11,260 27,431 +2,015
Apr09 081020 75.59 77.69 74.16 76.79 +2.13 8,255 16,427 +94
May09 081020 76.61 78.54 75.03 77.66 +2.11 7,666 14,067 -868
Jun09 081020 78.00 79.35 75.79 78.47 +2.11 11,594 34,493 -526
Jul09 081020 78.22 79.28 78.05 79.28 +2.17 2,115 11,177 -173
Aug09 081020 80.06 80.06 80.06 80.06 +2.19 470 8,686 -154
Sep09 081020 81.40 81.40 80.71 80.71 +2.20 211 7,706 +200
Oct09 081020 81.23 81.23 81.23 81.23 +2.20 174 5,947 +688
Nov09 081020 81.76 81.76 81.76 81.76 +2.22 386 7,765 +181
Dec09 081020 81.50 83.50 79.52 82.24 +2.20 14,123 59,157 -506
Jan10 081020 81.58 82.82 81.58 82.82 +2.20 254 7,176 +51
Total Volume and Open Interest 273,136 530,017 -3,891
Gas Oil(ICE)
Nov08 081020 692.50 725.50 683.00 691.25 +13.25 39,491 55,970 -1,009
Dec08 081020 695.00 727.00 685.50 692.25 +10.75 31,767 72,462 +5,197
Jan09 081020 702.50 732.75 695.25 700.25 +9.00 15,657 45,819 -755
Feb09 081020 712.75 740.00 704.75 708.75 +8.00 5,180 22,165 -937
Mar09 081020 715.50 731.25 711.50 715.00 +7.25 3,090 13,949 +283
Apr09 081020 721.50 732.25 717.50 720.25 +6.50 1,838 13,510 +249
May09 081020 727.75 737.75 723.50 725.75 +6.00 1,426 13,826 +11
Jun09 081020 733.75 745.00 729.50 731.50 +5.50 3,038 31,133 -3,653
Jul09 081020 752.50 754.00 740.25 740.25 +5.25 813 7,997 +455
Aug09 081020 763.00 763.00 749.50 749.50 +5.00 235 6,784 +95
Total Volume and Open Interest 149,153 345,013 -14,382
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081020 1.750 1.789 1.750 1.779 +0.050 64 239 -52
Dec08 081020 1.765 1.790 1.765 1.790 +0.050 1 375 +4
Jan09 081020 1.810 1.824 1.810 1.812 +0.072 31 337 +26
Feb09 081020 1.820 1.830 1.800 1.816 +0.066 16 233 -5
Mar09 081020 1.830 1.830 1.815 1.822 +0.079 16 213 +4
Apr09 081020 1.800 1.840 1.800 1.822 +0.072 1 219 -11
May09 081020 1.800 1.840 1.800 1.820 +0.080 1 153 +1
Total Volume and Open Interest 145 2,786 -18
WTI Crude Oil(ICE)
Nov08 081020 72.49 76.11 71.79 74.25 +2.40 84,967 32,407 -7,436
Dec08 081020 72.80 76.22 71.97 74.39 +2.26 115,772 115,731 -13,533
Jan09 081020 72.95 76.47 72.30 74.69 +2.20 24,666 41,561 -1,647
Feb09 081020 74.07 76.52 72.80 75.08 +2.16 8,545 21,281 -413
Mar09 081020 74.58 76.87 73.46 75.51 +2.13 6,315 12,522 -990
Apr09 081020 75.00 77.34 73.90 75.99 +2.13 4,402 9,211 -233
May09 081020 76.10 77.81 74.50 76.47 +2.13 4,067 5,155 -363
Jun09 081020 76.50 78.39 75.47 76.95 +2.13 11,567 35,157 -1,053
Jul09 081020 76.79 77.50 76.57 77.42 +2.12 1,438 4,106 -10
Aug09 081020 77.22 77.96 77.22 77.89 +2.11 298 2,188 +62
Sep09 081020 78.38 78.38 78.38 78.38 +2.12 140 6,285 -4
Oct09 081020 78.88 78.88 78.88 78.88 +2.13 22 1,483 +0
Nov09 081020 79.39 79.39 79.39 79.39 +2.14 7 5,149 +43
Dec09 081020 79.40 81.43 77.42 79.90 +2.15 11,499 72,328 -5,415
Jan10 081020 80.38 80.38 80.38 80.38 +2.16 0 4,705 +0
Feb10 081020 80.84 80.84 80.84 80.84 +2.17 0 3,093 +0
Total Volume and Open Interest 277,951 481,558 -31,591
US Dollar Index(ICE)
Dec08 081020 82.890 83.640 82.000 83.475 +0.640 2,944 43,033 +254
Mar09 081020 83.770 83.835 83.750 83.835 +0.615 5 2,238 -5
Jun09 081020 84.050 84.050 84.050 84.050 +0.580 0 179 +0
Total Volume and Open Interest 2,949 45,450 +249
Australian Dollar(CME)
Dec08 081020 69.35 70.29 68.56 69.89 +0.87 30,003 47,311 -461
Mar09 081020 69.46 69.73 68.50 69.56 +0.89 79 765 +16
Jun09 081020 69.16 69.16 68.25 69.16 +0.91 0 4 +0
Total Volume and Open Interest 30,082 48,111 -445
British Pound(CME)
Dec08 081020 172.34 174.72 170.45 170.82 -2.05 45,203 101,727 -865
Mar09 081020 172.19 173.88 169.87 170.14 -2.05 636 2,407 +200
Jun09 081020 169.60 173.04 169.57 169.57 -2.05 0 885 +0
Total Volume and Open Interest 45,839 105,024 -665
Canadian Dollar(CME)
Dec08 081020 84.61 85.25 83.54 83.96 -0.62 26,127 97,076 +1,243
Mar09 081020 84.43 85.24 83.70 84.09 -0.64 298 3,434 +153
Jun09 081020 84.41 85.17 83.76 84.17 -0.64 37 1,545 +4
Sep09 081020 84.17 84.81 83.99 84.17 -0.64 19 1,628 -2
Total Volume and Open Interest 26,547 104,209 +1,451
Japanese Yen(CME)
Dec08 081020 98.88 99.04 98.00 98.56 -0.24 118,921 122,345 -5,758
Mar09 081020 99.57 99.62 98.98 99.19 -0.27 71 1,283 -47
Jun09 081020 99.79 99.92 99.46 99.61 -0.25 0 3,484 +0
Total Volume and Open Interest 118,999 127,123 -5,798
Swiss Franc(CME)
Dec08 081020 88.20 88.48 86.87 87.02 -1.32 30,784 38,011 -20
Mar09 081020 87.55 88.45 87.02 87.15 -1.30 255 517 +127
Jun09 081020 87.56 88.53 87.23 87.23 -1.30 0 294 +0
Total Volume and Open Interest 31,040 38,829 +108
EuroFX(CME)
Dec08 081020 133.97 135.10 132.70 133.05 -1.15 144,790 146,472 -7,381
Mar09 081020 133.65 134.66 132.37 132.73 -1.17 828 23,423 +439
Jun09 081020 132.50 134.19 132.46 132.50 -1.19 1 398 -1
Total Volume and Open Interest 145,619 170,829 -6,943
Mexican Peso(CME)
Nov08 081020 766.0 781.5 766.0 766.0 -15.5      
Dec08 081020 779.0 785.0 757.8 763.0 -15.5 3,388 43,226 -321
Total Volume and Open Interest 3,388 43,630 -321
Brazilian Real(CME)
Nov08 081020 470.40 470.40 470.40 470.40 unch 0 2 +0
Dec08 081020 467.00 467.00 466.40 467.00 +0.60 75 1,823 -36
Jan09 081020 464.40 464.40 463.90 464.40 +0.50      
Feb09 081020 462.00 462.00 461.60 462.00 +0.40      
Total Volume and Open Interest 75 2,299 -109
30-Year T-Bonds(CBOT)
Dec08 081020 113~000 113~290 112~190 113~160 +0~140 207,020 730,518 -2,669
Mar09 081020 110~270 112~130 110~270 112~080 +0~160 167 1,508 +10
Jun09 081020 111~080 111~080 110~240 111~080 +0~160 0 12 +0
Total Volume and Open Interest 207,187 732,041 -2,659
10-Year T-Notes(CBOT)
Dec08 081020 112~025 113~100 111~190 113~005 +1~030 571,559 1,385,872 -29,948
Mar09 081020 110~100 111~160 110~060 111~005 +0~290 33 639 +11
Jun09 081020 110~005 110~005 109~035 110~005 +0~290      
Total Volume and Open Interest 571,592 1,386,511 -29,937
5-Year T-Notes(CBOT)
Dec08 081020 112~053 112~073 112~053 112~069 +0~003 344,474 0 +0
Mar09 081020 111~004 111~041 110~104 110~104 -0~065 225 204 +203
Jun09 081020 110~104 111~041 110~104 110~104 -0~065      
Total Volume and Open Interest 376,799 1,348,650 -4,536
2 Year T-Notes(CBOT)
Dec08 081020 107~047 107~050 106~124 107~008 -0~035 211,748 727,228 -22,086
Mar09 081020 107~019 107~029 106~120 106~120 -0~037      
Jun09 081020 106~120 107~029 106~120 106~120 -0~037      
Total Volume and Open Interest 211,748 727,228 -22,086
Eurodollars(CME)
Dec08 081020 97.520 97.630 97.470 97.480 +0.020 244,873 1,601,636 -22,810
Mar09 081020 97.780 97.850 97.655 97.665 -0.110 196,580 1,232,305 +7,396
Jun09 081020 97.840 97.855 97.650 97.665 -0.110 208,895 971,844 -4,490
Sep09 081020 97.730 97.795 97.585 97.610 -0.065 190,337 888,040 -6,271
Dec09 081020 97.425 97.535 97.350 97.400 +0.010 191,675 736,689 -2,776
Mar10 081020 97.225 97.335 97.165 97.235 +0.060 173,972 560,595 +10,595
Jun10 081020 96.850 96.970 96.810 96.910 +0.100 114,341 350,711 +1,603
Sep10 081020 96.420 96.590 96.400 96.520 +0.115 82,023 302,174 -881
Dec10 081020 95.955 96.125 95.935 96.055 +0.130 35,654 218,669 +149
Mar11 081020 95.660 95.855 95.640 95.780 +0.145 33,648 187,833 +1,855
Jun11 081020 95.400 95.630 95.400 95.545 +0.150 37,830 193,099 +8,564
Sep11 081020 95.285 95.480 95.245 95.395 +0.150 22,598 131,937 +2,473
Dec11 081020 95.190 95.390 95.175 95.305 +0.150 14,258 106,248 -649
Mar12 081020 95.190 95.385 95.165 95.300 +0.150 14,283 101,692 -1,190
Jun12 081020 95.105 95.300 95.090 95.220 +0.150 15,958 77,654 +3,869
Sep12 081020 95.040 95.245 95.015 95.150 +0.155 13,586 55,459 +80
Dec12 081020 94.970 95.130 94.900 95.040 +0.160 6,886 58,118 -1,310
Mar13 081020 94.895 95.120 94.865 95.015 +0.170 9,653 49,047 +3,032
Total Volume and Open Interest 1,691,870 8,106,038 +19,607
30 Day Federal Funds(CBOT)
Oct08 081020 98.850 98.948 98.802 98.868 +0.065 11,047 104,124 +992
Nov08 081020 98.860 98.890 98.820 98.855 +0.010 22,255 127,941 +1,357
Dec08 081020 98.885 98.915 98.845 98.855 -0.010 13,772 87,197 +2,043
Jan09 081020 98.895 98.910 98.810 98.850 -0.015 10,870 70,147 +1,505
Feb09 081020 98.830 98.885 98.790 98.820 -0.015 14,049 76,405 +319
Mar09 081020 98.800 98.860 98.775 98.780 -0.015 7,775 40,596 +66
Total Volume and Open Interest 94,299 591,387 +8,009
30 Day Fed Funds(e-CBOT)
Oct08 081020 98.850 98.948 98.830 98.868 +0.048 11,037 104,124 +992
Nov08 081020 98.860 98.890 98.820 98.855 -0.035 21,683 127,941 +1,357
Dec08 081020 98.885 98.915 98.845 98.855 -0.060 13,762 87,197 +2,043
Jan09 081020 98.895 98.910 98.810 98.850 -0.050 10,870 70,147 +1,505
Feb09 081020 98.830 98.885 98.790 98.820 -0.065 13,197 76,405 +319
Mar09 081020 98.800 98.860 98.775 98.780 -0.070 7,775 40,596 +66
Total Volume and Open Interest 90,168 588,636 +8,009
3-Mth Euro-Yen(CME)
Dec08 081020 99.180 99.180 99.180 99.180 -0.010 0 3,705 +195
Mar09 081020 99.240 99.240 99.240 99.240 +0.010 0 4,708 +0
Jun09 081020 99.260 99.260 99.260 99.260 +0.015 0 480 +0
Sep09 081020 99.190 99.190 99.190 99.190 +0.010 0 510 +0
Dec09 081020 99.125 99.125 99.125 99.125 +0.010 0 100 +0
Mar10 081020 99.015 99.015 99.015 99.015 +0.010      
Jun10 081020 98.965 98.965 98.965 98.965 +0.010      
Sep10 081020 98.920 98.920 98.920 98.920 +0.010      
Dec10 081020 98.980 98.980 98.980 98.980 -0.010      
Mar11 081020 98.980 98.980 98.980 98.980 -0.010      
Total Volume and Open Interest 0 9,503 +195
3-Mth Euro-Yen(SGX)
Dec08 081020 99.17 99.17 99.17 99.17 -0.01 847 22,753 +230
Mar09 081020 99.26 99.26 99.21 99.21 -0.01 91 11,110 +89
Jun09 081020 99.23 99.25 99.23 99.23 -0.01 2 6,348 -2
Sep09 081020 99.21 99.21 99.15 99.15 -0.01 92 2,948 +82
Dec09 081020 99.12 99.12 99.09 99.09 -0.01 0 866 +0
Mar10 081020 98.98 98.98 98.98 98.98 -0.01 0 530 +0
Jun10 081020 98.93 98.93 98.93 98.93 -0.01 0 500 +0
Sep10 081020 98.89 98.89 98.89 98.89 -0.01 0 252 +0
Total Volume and Open Interest 1,032 49,217 +399
Japanese Gov't Bonds(SGX)
Dec08 081020 135.45 136.39 135.45 135.45 -0.21 1,312 10,237 +304
Mar09 081020 135.45 135.45 135.45 135.45 -0.21      
Jun09 081020 135.45 135.45 135.45 135.45 -0.21      
Total Volume and Open Interest 1,312 10,237 +304
Euro-Bund(EUREX)
Dec08 081020 114.50 114.96 114.25 114.78 +0.02 852,520 986,277 -52,718
Mar09 081020 114.78 115.30 114.76 115.19 +0.03 270 3,385 -3
Jun09 081020 115.70 115.70 115.70 115.70 +0.02      
Total Volume and Open Interest 852,790 989,662 -52,721
Euro-Bobl(EUREX)
Dec08 081020 110.27 110.73 110.02 110.67 +0.23 498,640 1,035,122 -9,411
Mar09 081020 110.45 110.45 110.45 110.45 +0.22 0 1,024 +0
Jun09 081020 111.18 111.18 111.18 111.18 +0.23      
Total Volume and Open Interest 498,640 1,036,146 -9,411
3-Mth Euribor(EUREX)
Dec08 081020 96.115 96.145 96.100 96.140 +0.020 405 18,418 +1
Mar09 081020 96.640 96.640 96.580 96.600 +0.025 160 5,282 -50
Jun09 081020 96.670 96.745 96.670 96.745 +0.045 17 2,890 +17
Total Volume and Open Interest 609 34,404 -46
Long Gilt(LIFFE)
Dec08 081020 110~00 110~26 109~25 110~23 +0~14 79,253 298,298 +1,930
Mar09 081020 113~11 113~11 113~11 113~11 +0~14      
Total Volume and Open Interest 79,253 298,298 +1,930
3-Mth Short Sterling(LIFFE)
Dec08 081020 95.30 95.45 95.29 95.39 +0.10 41,212 441,335 -4,298
Mar09 081020 96.10 96.21 96.10 96.19 +0.08 34,707 417,802 +4,622
Jun09 081020 96.32 96.44 96.29 96.43 +0.09 46,473 292,365 -761
Sep09 081020 96.24 96.37 96.23 96.36 +0.09 26,457 207,150 -3,426
Dec09 081020 95.98 96.11 95.96 96.11 +0.10 33,132 237,411 +11,073
Mar10 081020 95.73 95.87 95.73 95.86 +0.09 15,702 153,483 -1,233
Total Volume and Open Interest 216,472 1,944,209 +7,701
3-Mth Euribor(LIFFE)
Dec08 081020 96.160 96.220 96.085 96.140 +0.020 135,636 707,990 +15,923
Mar09 081020 96.655 96.660 96.515 96.600 +0.015 86,295 574,988 +3,710
Jun09 081020 96.680 96.755 96.640 96.745 +0.040 91,601 431,019 +9,822
Total Volume and Open Interest 596,757 3,178,824 +42,340
3-Mth Aus T-Bills(SFE)
Dec08 081020 95.41 95.42 95.11 95.17 -0.27 27,145 681,281 -2,995
Mar09 081020 95.64 95.65 95.25 95.41 -0.24 10,913 285,593 -7,744
Jun09 081020 95.44 95.48 95.16 95.33 -0.14 5,194 174,324 -6,854
Sep09 081020 95.17 95.17 95.01 95.13 -0.05 2,597 119,432 -1,530
Dec09 081020 94.73 94.81 94.69 94.81 -0.01 1,843 76,676 +1,253
Mar10 081020 94.53 94.53 94.40 94.52 -0.02 981 33,029 +187
Jun10 081020 94.25 94.31 94.20 94.31 -0.01 1,171 28,107 +286
Sep10 081020 94.08 94.15 94.03 94.15 -0.01 224 14,280 -52
Dec10 081020 93.91 93.97 93.84 93.96 -0.04 21 3,160 -27
Mar11 081020 93.79 93.87 93.71 93.85 -0.03 22 910 -22
Total Volume and Open Interest 50,152 1,417,832 -17,457
10-Year Aus T-Bonds(SFE)
Dec08 081020 94.62 94.74 94.57 94.71 +0.09 20,232 405,330 -44,775
Mar09 081020 94.71 94.71 94.71 94.71 +0.09      
Total Volume and Open Interest 20,232 405,330 -44,775
3-Year Aus T-Bonds(SFE)
Dec08 081020 95.44 95.54 95.27 95.43 -0.02 58,370 515,259 -69,611
Mar09 081020 95.43 95.43 95.43 95.43 -0.02      
Total Volume and Open Interest 58,370 515,259 -69,611
Gold(CMX)
Oct08 081020 803.8 803.8 787.5 787.6 +2.5 55 66 -121
Dec08 081020 784.6 811.8 782.8 790.0 +2.3 104,709 203,697 -4,965
Feb09 081020 789.5 812.3 789.1 793.0 +2.1 2,232 20,671 -184
Apr09 081020 811.4 812.0 792.5 795.6 +2.2 858 19,602 -527
Jun09 081020 804.9 816.8 794.4 798.0 +2.2 714 18,474 -118
Aug09 081020 800.5 800.5 800.5 800.5 +2.2 666 15,750 +359
Oct09 081020 800.0 803.0 800.0 803.0 +2.2 257 5,039 -122
Dec09 081020 800.0 821.5 800.0 805.5 +2.2 667 13,678 +176
Feb10 081020 808.1 808.1 808.1 808.1 +2.2 0 696 +0
Apr10 081020 810.5 810.5 810.5 810.5 +2.0 0 35 +0
Jun10 081020 813.2 813.2 813.2 813.2 +1.8 10 5,049 +0
Aug10 081020 816.5 816.5 816.5 816.5 +1.6      
Total Volume and Open Interest 110,480 324,045 -5,382
Silver(CMX)
Dec08 081020 935.0 991.5 935.0 969.0 +35.5 24,667 58,515 -1,455
Mar09 081020 962.0 984.0 955.0 972.7 +35.0 1,522 12,700 -488
May09 081020 974.3 974.3 974.3 974.3 +34.0 75 5,173 +37
Jul09 081020 977.0 977.0 970.0 975.9 +33.4 20 6,470 -2
Sep09 081020 959.5 977.4 959.5 977.4 +33.4 52 2,647 +5
Dec09 081020 958.0 996.5 958.0 980.0 +31.5 357 3,520 -118
Mar10 081020 983.3 983.3 983.3 983.3 +29.6 0 394 +0
Total Volume and Open Interest 27,075 97,752 -2,067
Platinum(NYMEX)
Oct08 081020 883.1 888.2 881.0 884.0 +11.5 13 384 +0
Jan09 081020 883.0 939.9 875.0 892.5 +11.5 1,409 14,252 +16
Apr09 081020 899.0 900.5 894.0 900.5 +11.5 33 260 +30
Total Volume and Open Interest 1,455 14,896 +46
Palladium(NYMEX)
Dec08 081020 177.00 185.90 176.50 180.05 +5.55 1,869 13,655 -625
Mar09 081020 179.30 185.40 177.50 182.55 +5.55 271 789 +255
Jun09 081020 184.55 184.55 184.55 184.55 +5.55 0 10 +0
Total Volume and Open Interest 2,140 14,454 -370
Copper(CMX)
Dec08 081020 215.00 226.45 209.70 211.65 -6.30 12,116 49,307 +93
Mar09 081020 218.80 225.00 210.65 212.65 -6.20 905 17,603 +146
May09 081020 217.80 219.10 213.00 213.75 -6.25 164 2,226 +20
Jul09 081020 219.90 219.90 214.75 214.75 -6.25 74 1,402 +12
Sep09 081020 215.40 220.85 215.40 215.70 -6.05 38 1,207 +13
Total Volume and Open Interest 13,806 83,453 +262
DJIA Index(CBOT)
Dec08 081020 8798 9320 8722 9317 +546 3,952 26,435 -412
Mar09 081020 9314 9314 8768 9314 +546 3 117 +0
Jun09 081020 9322 9322 8776 9322 +546      
Sep09 081020 9328 9328 8782 9328 +546      
Total Volume and Open Interest 3,955 26,552 -412
E-mini DJIA Index(CBOT)
Dec08 081020 8801 9324 8700 9317 +546 312,142 97,921 -5,128
Mar09 081020 8818 9314 8797 9314 +546 96 491 -8
Jun09 081020 9322 9322 9322 9322 +546 4 515 +1
Sep09 081020 9328 9328 9328 9328 +546      
Total Volume and Open Interest 312,242 98,927 -5,135
S & P 500(CME)
Dec08 081020 937.40 992.50 926.00 990.40 +56.90 72,774 633,509 +3,536
Mar09 081020 954.00 990.30 954.00 990.20 +56.90 529 5,761 +399
Jun09 081020 991.00 991.00 929.00 991.00 +57.30 245 3,555 +176
Sep09 081020 989.60 989.60 929.00 989.60 +57.80 0 768 +0
Total Volume and Open Interest 73,548 643,608 +4,111
S & P 500 E-Mini(Globex)
Dec08 081020 937.50 992.75 925.50 990.50 +57.00 3,820,686 2,903,973 -149,850
Mar09 081020 937.50 992.00 927.25 990.25 +57.00 1,974 71,105 +404
Total Volume and Open Interest 3,822,662 2,980,551 -149,447
NASDAQ 100(CME)
Dec08 081020 1315.00 1365.00 1291.00 1360.00 +49.00 5,157 28,750 +899
Mar09 081020 1365.00 1365.00 1359.00 1365.00 +49.00 0 9 +0
Jun09 081020 1368.80 1368.80 1363.30 1368.80 +48.50 0 5 +0
Total Volume and Open Interest 5,157 28,764 +899
NASDAQ 100 E-Mini(Globex)
Dec08 081020 1314.00 1363.30 1291.00 1360.00 +49.00 585,775 389,802 +6,874
Mar09 081020 1329.30 1366.30 1296.80 1365.00 +49.00 67 480 -4
Total Volume and Open Interest 585,843 390,283 +6,871
S & P Midcap 400(CME)
Dec08 081020 560.00 579.40 554.00 579.40 +31.20 31 7,201 -34
Mar09 081020 586.70 586.70 585.50 586.70 +31.20      
Jun09 081020 591.70 591.70 590.50 591.70 +31.20      
Total Volume and Open Interest 31 7,201 -34
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 081020 9395 9395 9020 9395 +740 25,272 66,502 +3,367
Mar09 081020 9485 9485 9450 9485 +740 0 3 +0
Total Volume and Open Interest 25,272 66,505 +3,367
Nikkei 225(SGX)
Dec08 081020 8715 9090 8660 9065 +405 116,066 252,347 +5,566
Mar09 081020 8750 9100 8700 9015 +310 497 1,277 +178
Jun09 081020 8935 8935 8935 8935 +315 0 168 +0
Total Volume and Open Interest 117,884 255,705 +6,398
CAC 40(EURONEXT)
Nov08 081020 3379.5 3475.0 3353.0 3445.5 +115.5 206,330 385,389 +43,034
Dec08 081020 3401.0 3469.0 3360.0 3442.0 +110.5 943 37,062 +59
Jan09 081020 3457.5 3457.5 3457.5 3457.5        
Hang Seng Index(HKFE)
Oct08 081020 14625 15538 14533 15270 +800 81,335 94,099 -365
Nov08 081020 14607 15500 14513 15226 +798 1,099 1,837 +368
Dec08 081020 14637 15512 14631 15281 +831 268 3,835 +102
Total Volume and Open Interest 82,734 99,926 +127
DAX(EUREX)
Dec08 081020 4915.0 4979.0 4783.0 4865.0 +60.0 261,800 215,218 -621
Mar09 081020 4964.0 5004.5 4820.0 4902.5 +62.0 470 10,460 +10
Jun09 081020 4983.5 5004.0 4932.0 4945.0 +65.0 201 2,003 +114
Total Volume and Open Interest 262,471 227,681 -497
FT-SE 100(EURONEXT)
Dec08 081020 4160.50 4378.00 4071.50 4265.00 +230.00 192,143 676,546 +1,654
Mar09 081020 4133.00 4359.00 4131.50 4256.00 +230.00 310 8,744 -78
Jun09 081020 4243.00 4243.00 4243.00 4243.00 +230.00 0 25 +0
Total Volume and Open Interest 192,453 685,315 +1,576
SPI 200(SFE)
Dec08 081020 4038.0 4195.0 3920.0 4158.0 +107.0 43,265 267,516 -10,093
Mar09 081020 3994.0 4136.0 3994.0 4124.0 +101.0 4 1,763 -3
Jun09 081020 4136.0 4136.0 4136.0 4136.0 +101.0 208 2,544 +152
Total Volume and Open Interest 43,477 272,110 -9,947
GSCI(CME)
Nov08 081020 481.30 489.00 472.50 484.00 +11.00 198 14,827 -19
Dec08 081020 488.00 493.00 482.50 491.00 +8.00 0 7 +0
Jan09 081020 494.00 496.00 485.50 494.00 +8.00      
Total Volume and Open Interest 198 14,834 -19
Reuters CCI(ICE)
Nov08 081020 392.00 392.00 388.00 388.00 +3.00 9 907 +3
Jan09 081020 398.50 402.05 398.50 398.50 +2.50 2 406 +0
Feb09 081020 400.50 400.50 400.50 400.50 +2.50 0 6 +0
Total Volume and Open Interest 0 3 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!