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 Tue October 21, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081021 934.50 944.50 892.00 908.00 -21.00 101,124 105,084 -2,227
Jan09 081021 945.00 955.50 901.50 915.25 -25.50 44,389 132,518 +3,855
Mar09 081021 952.75 965.00 911.00 924.50 -26.00 8,274 30,434 +228
May09 081021 968.25 968.25 919.50 933.50 -26.50 3,048 16,084 -205
Jul09 081021 970.00 981.00 926.50 941.50 -26.00 4,705 26,864 +565
Aug09 081021 954.25 970.50 942.00 944.00 -26.50 8 1,232 +0
Sep09 081021 956.00 971.00 933.00 945.00 -26.00 12 518 +3
Nov09 081021 976.00 988.00 935.00 947.00 -26.00 1,393 41,265 -56
Jan10 081021 954.00 981.00 954.00 954.00 -27.00 0 31 +0
Mar10 081021 957.00 984.00 957.00 957.00 -27.00 0 5 +0
May10 081021 959.00 987.00 959.00 959.00 -28.00      
Jul10 081021 962.00 990.00 962.00 962.00 -28.00 0 11 +0
Total Volume and Open Interest 162,996 359,119 +2,168
Soybean Meal(CBOT)
Dec08 081021 268.70 269.50 259.20 265.80 -0.70 22,366 76,716 -1,070
Jan09 081021 270.00 270.00 260.50 266.90 -1.20 3,803 15,771 -50
Mar09 081021 273.20 273.20 262.90 269.10 -1.90 2,219 18,260 -309
May09 081021 275.40 275.40 265.30 271.60 -2.20 1,790 10,834 -201
Jul09 081021 276.50 276.50 267.60 274.10 -2.40 1,473 16,277 +47
Aug09 081021 276.00 276.50 270.90 274.60 -2.40 243 4,407 +59
Sep09 081021 276.50 277.50 270.40 275.10 -2.40 139 3,125 +67
Oct09 081021 276.60 276.60 274.00 275.10 -2.40 19 1,572 +18
Dec09 081021 278.10 278.60 272.50 277.10 -2.40 322 7,339 +56
Jan10 081021 278.00 280.50 278.00 278.00 -2.50 0 135 +0
Total Volume and Open Interest 32,379 154,765 -1,383
Soybean Oil(CBOT)
Dec08 081021 37.59 38.11 35.34 35.80 -1.81 28,884 107,008 -1,300
Jan09 081021 38.01 38.51 35.82 36.29 -1.82 5,500 54,635 +108
Mar09 081021 38.60 39.05 36.30 36.76 -1.84 3,624 28,275 -214
May09 081021 39.17 39.30 36.67 37.11 -1.82 1,536 16,209 -2
Jul09 081021 38.49 38.73 36.93 37.38 -1.80 1,556 24,637 +419
Aug09 081021 38.09 38.09 37.21 37.57 -1.80 230 3,526 +15
Sep09 081021 37.86 38.05 37.35 37.76 -1.80 121 2,721 +72
Oct09 081021 38.01 38.02 37.51 37.86 -1.78 37 2,489 +14
Dec09 081021 38.60 38.60 37.70 38.06 -1.78 270 17,933 +6
Jan10 081021 38.49 39.00 38.26 38.26 -1.68 0 65 +0
Total Volume and Open Interest 41,769 261,843 -871
Canola(WCE)
Nov08 081021 427.8 429.3 416.4 423.0 -4.8 5,869 13,995 -1,055
Jan09 081021 435.0 438.0 426.1 431.9 -5.0 4,765 57,599 +777
Mar09 081021 436.2 443.5 436.2 441.4 -5.0 573 7,397 +151
May09 081021 449.0 452.7 446.9 450.5 -5.3 91 3,641 +12
Jul09 081021 457.8 460.3 454.2 458.8 -4.8 77 3,540 +62
Total Volume and Open Interest 11,408 91,324 -36
Corn(CBOT)
Dec08 081021 421.75 427.75 406.50 411.00 -7.50 99,746 446,063 +3,674
Mar09 081021 438.75 445.50 424.75 427.75 -8.50 16,920 201,476 +396
May09 081021 454.25 457.00 437.00 439.25 -8.75 3,653 52,423 -202
Jul09 081021 465.00 468.00 448.00 450.00 -9.00 10,007 112,817 +1,284
Sep09 081021 475.00 475.00 457.00 458.25 -9.25 1,101 22,280 +254
Dec09 081021 478.00 485.00 463.75 465.00 -11.50 11,961 113,087 +417
Mar10 081021 485.00 490.75 469.25 479.25 -11.50 217 9,151 +14
May10 081021 492.00 496.00 484.25 484.25 -11.75 8 487 +1
Jul10 081021 495.25 500.50 488.50 488.50 -12.00 144 2,404 +32
Total Volume and Open Interest 144,492 987,178 +5,853
Wheat(CBOT)
Dec08 081021 564.50 571.50 546.00 549.00 -14.50 32,518 152,768 +1,973
Mar09 081021 587.00 591.25 564.00 569.00 -14.75 8,094 56,828 +600
May09 081021 598.00 598.00 580.50 583.00 -14.25 1,118 6,493 +98
Jul09 081021 609.75 610.00 593.75 596.50 -13.25 2,704 37,344 -703
Sep09 081021 623.50 624.00 610.00 613.75 -12.75 78 2,987 +17
Dec09 081021 650.00 650.00 630.00 634.50 -12.25 1,123 14,754 -328
Total Volume and Open Interest 45,773 277,404 +1,642
Wheat(KCBT)
Dec08 081021 596.00 601.25 578.25 582.00 -13.75 3,706 45,653 -708
Mar09 081021 612.25 617.00 596.00 599.25 -12.75 723 17,152 -19
May09 081021 625.00 626.50 608.00 609.75 -15.25 314 5,491 -3
Jul09 081021 632.00 638.75 618.50 620.00 -15.25 456 13,715 +52
Sep09 081021 640.25 640.25 632.75 633.00 -15.75 26 2,641 -2
Dec09 081021 660.00 660.00 649.75 651.25 -16.00 33 2,730 +11
Total Volume and Open Interest 5,271 88,917 -660
Wheat(MGE)
Dec08 081021 652.00 652.00 625.00 629.50 -13.25 2,681 13,428 -239
Mar09 081021 642.00 653.25 625.00 626.75 -16.00 2,346 12,450 +276
May09 081021 650.50 651.25 632.00 633.00 -16.75 427 4,711 +201
Jul09 081021 657.00 657.75 638.00 639.75 -15.75 188 1,381 -8
Sep09 081021 660.25 660.25 644.00 645.00 -15.00 132 2,883 +35
Total Volume and Open Interest 5,874 36,553 +299
Oats(CBOT)
Dec08 081021 289.50 290.00 276.00 277.00 -11.00 391 8,735 +24
Mar09 081021 305.00 307.25 294.50 294.50 -10.50 147 2,704 -13
May09 081021 309.75 315.50 306.00 306.00 -9.50 44 1,804 -8
Jul09 081021 321.00 328.00 317.50 317.50 -10.50 20 407 -5
Total Volume and Open Interest 850 15,674 +42
Rough Rice(CBOT)
Nov08 081021 15.07 15.40 14.91 15.02 -0.09 369 2,760 -118
Jan09 081021 15.39 15.72 15.21 15.31 -0.12 491 3,345 +87
Mar09 081021 15.80 15.80 15.55 15.64 -0.11 193 1,052 +86
May09 081021 15.91 16.07 15.91 15.95 -0.11 1 452 +0
Total Volume and Open Interest 1,054 7,776 +70
Live Cattle(CME)
Oct08 081021 91.285 92.250 90.500 91.830 +1.000 4,170 7,327 -1,455
Dec08 081021 92.450 93.250 91.850 92.980 +0.900 14,773 114,100 -680
Feb09 081021 93.450 94.150 92.800 93.850 +0.700 5,115 54,549 +759
Apr09 081021 94.135 94.950 93.600 94.885 +1.155 3,366 26,229 +95
Jun09 081021 90.700 92.000 90.650 91.900 +1.200 833 14,742 +102
Aug09 081021 91.000 92.000 90.950 91.680 +0.830 338 5,078 +135
Total Volume and Open Interest 28,638 224,460 -1,036
Feeder Cattle(CME)
Oct08 081021 98.785 99.500 98.635 99.285 +0.635 464 1,895 +19
Nov08 081021 99.000 99.785 98.350 99.450 +0.850 1,855 5,924 -710
Jan09 081021 98.350 99.200 97.500 99.135 +1.185 1,422 11,455 -152
Mar09 081021 100.350 100.350 99.200 100.300 +0.850 90 1,604 +36
Apr09 081021 100.500 100.500 99.900 100.300 +0.400 38 520 -30
May09 081021 100.500 101.500 100.500 101.500 +0.700 50 763 +23
Aug09 081021 103.350 103.350 102.900 103.250 +0.300 10 158 +5
Total Volume and Open Interest 3,929 22,349 -809
Lean Hogs(CME)
Dec08 081021 57.000 58.075 56.950 57.775 +1.525 7,474 81,573 -242
Feb09 081021 63.550 65.035 63.080 64.535 +1.035 3,080 33,748 -359
Apr09 081021 69.800 71.100 69.330 70.830 +1.030 2,178 25,650 -818
May09 081021 77.700 78.430 77.400 78.430 +0.880 10 1,087 -25
Jun09 081021 79.800 80.600 79.035 80.450 +0.315 1,003 17,022 +103
Jul09 081021 77.750 79.100 77.750 78.950 +0.350 165 2,154 -31
Aug09 081021 75.330 76.500 74.750 76.200 +0.750 106 1,946 +54
Oct09 081021 69.500 70.200 69.500 69.900 -0.300 89 958 +65
Total Volume and Open Interest 14,105 164,568 -1,253
Class III Milk(CME)
Oct08 081021 16.98 17.00 16.98 16.98 unch 17 4,171 -8
Nov08 081021 15.68 15.90 15.60 15.72 +0.12 236 4,851 -60
Dec08 081021 14.90 14.90 14.70 14.70 -0.01 251 5,070 -101
Jan09 081021 14.60 14.68 14.45 14.55 +0.01 179 3,146 +82
Feb09 081021 14.60 14.60 14.41 14.45 +0.04 134 2,753 +15
Total Volume and Open Interest 1,712 37,418 +219
Cocoa(ICE)
Dec08 081021 2074 2078 1999 2037 -48 5,995 46,521 -878
Mar09 081021 2090 2105 2025 2057 -56 2,921 31,262 +388
May09 081021 2120 2120 2050 2077 -57 181 16,063 +16
Jul09 081021 2133 2133 2075 2099 -53 585 7,931 +440
Sep09 081021 2119 2129 2100 2115 -55 16 2,962 +1
Dec09 081021 2156 2156 2120 2127 -48 0 6,861 +0
Mar10 081021 2166 2166 2131 2131 -45 0 2,372 +0
Total Volume and Open Interest 9,698 115,789 -33
Coffee "C"(ICE)
Dec08 081021 115.40 116.50 113.45 114.25 -0.25 6,553 74,084 +113
Mar09 081021 120.25 121.00 118.30 119.05 -0.10 1,725 31,108 -99
May09 081021 123.00 123.60 121.50 122.10 -0.10 469 14,624 +21
Jul09 081021 125.10 126.50 124.50 124.95 -0.05 118 3,744 +27
Sep09 081021 127.00 128.00 127.00 127.55 -0.05 120 2,113 +77
Dec09 081021 130.30 131.85 130.30 130.85 -0.05 44 2,507 +35
Total Volume and Open Interest 9,029 129,569 +174
Orange Juice(ICE)
Nov08 081021 84.90 85.90 81.20 85.50 +0.05 739 7,544 -460
Jan09 081021 88.70 89.95 84.90 89.40 +0.50 1,222 14,635 +763
Mar09 081021 91.80 93.25 90.00 93.15 +0.35 67 6,551 +11
May09 081021 97.25 97.25 96.65 96.75 +0.05 8 1,594 +2
Jul09 081021 100.30 100.30 100.30 100.30 +0.10 0 413 +0
Sep09 081021 103.30 103.30 103.30 103.30 -0.90 0 102 +0
Total Volume and Open Interest 2,036 31,175 +316
Sugar #11(ICE)
Mar09 081021 11.52 11.53 11.15 11.24 -0.26 34,046 296,083 -1,169
May09 081021 11.82 11.84 11.46 11.55 -0.27 8,633 98,521 -12
Jul09 081021 11.86 11.86 11.59 11.68 -0.25 5,101 105,835 -2,149
Oct09 081021 12.20 12.21 11.98 12.06 -0.23 1,639 66,804 -314
Mar10 081021 12.58 12.62 12.40 12.49 -0.20 1,450 45,690 -102
Total Volume and Open Interest 52,853 662,314 -2,795
London Cocoa(LCE)
Dec08 081021 1267 1276 1228 1264 -4 3,536 73,915 -818
Mar09 081021 1285 1292 1234 1263 -22 4,132 60,447 -498
May09 081021 1300 1305 1250 1275 -23 573 27,672 -133
Jul09 081021 1309 1315 1265 1287 -22 152 11,172 -30
Sep09 081021 1300 1303 1283 1297 -21 657 8,354 +378
Dec09 081021 1310 1312 1306 1306 -21 575 4,143 +464
Mar10 081021 1318 1318 1318 1318 -21 38 295 +38
Total Volume and Open Interest 7,713 195,498 -2,242
London Sugar(LCE)
Dec08 081021 323.10 325.00 297.50 319.70 -7.30 1,698 14,048 -180
Mar09 081021 333.70 333.70 329.60 329.70 -6.80 1,408 22,354 -480
May09 081021 335.90 335.90 334.80 334.80 -6.80 248 7,402 +121
Aug09 081021 343.00 343.00 339.00 339.00 -7.10 145 5,619 -72
Oct09 081021 348.00 348.00 345.00 345.00 -7.00 34 3,127 +34
Total Volume and Open Interest 3,543 53,444 -577
Cotton(ICE)
Dec08 081021 49.57 50.79 48.21 50.60 +1.54 20,997 101,311 +641
Mar09 081021 53.00 53.67 51.29 53.56 +1.17 4,852 38,137 -3
May09 081021 54.25 55.61 53.19 55.40 +1.26 1,317 7,616 +182
Jul09 081021 56.40 57.47 55.53 57.36 +1.18 1,888 12,451 +1,276
Oct09 081021 59.82 59.90 59.82 59.90 +1.18 9 111 +3
Dec09 081021 60.00 61.56 59.30 61.33 +1.33 1,225 10,520 +287
Total Volume and Open Interest 30,821 171,930 +2,021
Lumber(CME)
Nov08 081021 196.0 199.0 189.5 189.5 -10.0 235 2,559 -76
Jan09 081021 205.7 207.8 199.5 200.0 -8.8 232 4,805 -24
Mar09 081021 216.5 218.5 211.6 211.6 -7.2 29 946 +10
May09 081021 231.1 236.1 227.5 229.0 -7.6 17 287 +11
Total Volume and Open Interest 518 8,722 -78
Crude Oil(NYM)
Nov08 081021 75.62 75.69 69.77 70.89 -3.36 137,299 15,748 -35,713
Dec08 081021 75.90 76.04 70.30 72.18 -2.21 237,629 329,395 +14,586
Jan09 081021 76.22 76.22 70.76 72.64 -2.05 33,209 91,258 +2,538
Feb09 081021 76.45 76.45 71.23 73.13 -1.95 7,934 33,853 +762
Mar09 081021 76.75 77.04 71.82 73.61 -1.90 5,519 34,636 +831
Apr09 081021 77.13 77.63 72.66 74.13 -1.86 3,079 19,544 -207
May09 081021 74.20 74.66 73.15 74.66 -1.81 2,800 17,717 +239
Jun09 081021 77.65 77.65 73.68 75.19 -1.76 14,493 74,489 +905
Jul09 081021 75.63 75.70 75.63 75.70 -1.72 1,806 19,397 +249
Aug09 081021 76.21 76.21 76.21 76.21 -1.68 829 12,893 +16
Sep09 081021 76.74 76.74 76.74 76.74 -1.64 387 15,280 -39
Oct09 081021 77.28 77.28 77.28 77.28 -1.60 965 8,799 -262
Nov09 081021 77.75 78.12 77.03 77.83 -1.56 1,536 6,432 -227
Dec09 081021 81.48 81.66 76.83 78.38 -1.52 17,539 89,922 -562
Jan10 081021 78.91 78.91 78.91 78.91 -1.47 506 13,490 +100
Feb10 081021 79.42 79.42 79.42 79.42 -1.42 560 5,025 -1
Total Volume and Open Interest 482,716 1,039,318 -15,550
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 081021 75.800 75.950 70.300 72.175 -2.225 14,944 6,927 +809
Jan09 081021 75.950 75.950 71.100 72.650 -2.050 485 684 -10
Feb09 081021 74.625 74.625 71.775 73.125 -1.950 348 125 -251
Mar09 081021 73.700 73.700 72.300 73.600 -1.900 2 8 +0
Apr09 081021 74.125 74.125 74.125 74.125 -1.875      
May09 081021 74.650 74.650 74.650 74.650 -1.825      
Jun09 081021 75.200 75.200 75.200 75.200 -1.750 0 1 +0
Jul09 081021 75.700 75.700 75.700 75.700 -1.725      
Total Volume and Open Interest 15,782 7,833 -4,875
Heating Oil(NYM)
Nov08 081021 224.40 225.78 212.92 217.71 -3.28 26,339 23,674 -1,458
Dec08 081021 226.20 227.50 214.70 219.75 -3.24 17,789 51,476 +330
Jan09 081021 228.00 228.00 217.48 222.40 -3.44 8,479 32,094 +666
Feb09 081021 231.50 231.50 219.18 224.15 -3.44 2,514 14,905 +9
Mar09 081021 233.01 233.01 220.10 225.00 -3.39 2,245 14,114 +423
Apr09 081021 230.50 230.50 220.75 225.15 -3.39 1,844 5,842 -264
May09 081021 223.86 225.50 221.30 225.50 -3.34 808 6,913 +175
Jun09 081021 224.50 227.44 222.00 226.35 -3.34 3,376 19,454 -115
Jul09 081021 228.41 228.41 224.00 228.20 -3.39 1,400 3,098 -313
Aug09 081021 228.00 233.55 226.20 230.40 -3.39 215 2,583 +7
Sep09 081021 236.79 236.79 228.90 232.80 -3.39 438 3,679 +58
Oct09 081021 234.00 235.10 231.20 235.10 -3.39 67 1,296 +18
Total Volume and Open Interest 66,376 214,638 -434
Gasoline(NYMEX)
Nov08 081021 174.45 175.00 163.54 169.19 -2.82 22,447 27,632 -894
Dec08 081021 171.69 172.40 159.67 165.09 -4.62 16,601 61,150 +2,267
Jan09 081021 169.42 169.42 162.50 167.29 -4.88 5,064 21,994 +334
Feb09 081021 169.47 170.47 165.00 170.04 -4.83 1,522 7,881 -95
Mar09 081021 172.33 173.31 168.00 172.94 -4.73 970 6,190 +99
Apr09 081021 188.22 189.19 185.12 189.19 -4.73 479 10,486 +10
May09 081021 188.24 190.54 188.00 190.54 -4.73 169 5,068 -10
Jun09 081021 188.00 191.39 188.00 191.39 -4.63 190 5,496 +62
Jul09 081021 191.10 191.74 188.00 191.74 -4.48 135 1,147 -76
Aug09 081021 190.00 191.59 189.10 191.59 -4.33 129 1,359 +101
Total Volume and Open Interest 47,932 162,175 +1,886
e-miNY RBOB Gasoline(NYM)
Nov08 081021 169.19 169.19 169.19 169.19 -2.82      
Dec08 081021 165.09 165.09 165.09 165.09 -4.62      
Jan09 081021 167.29 167.29 167.29 167.29 -4.88      
Feb09 081021 170.04 170.04 170.04 170.04 -4.83      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081021 6.760 6.897 6.696 6.844 +0.103 74,319 52,770 -1,360
Dec08 081021 7.006 7.140 6.941 7.088 +0.097 33,591 88,729 +4,330
Jan09 081021 7.240 7.369 7.170 7.312 +0.101 10,931 114,723 +651
Feb09 081021 7.323 7.431 7.230 7.369 +0.100 4,190 41,966 +373
Mar09 081021 7.170 7.317 7.104 7.259 +0.110 7,398 76,759 +783
Apr09 081021 7.072 7.168 6.984 7.134 +0.110 6,236 68,898 -202
May09 081021 7.070 7.211 7.027 7.182 +0.118 1,715 49,121 +267
Jun09 081021 7.155 7.326 7.139 7.284 +0.122 844 22,052 +131
Jul09 081021 7.310 7.449 7.240 7.397 +0.125 1,016 19,982 +240
Aug09 081021 7.350 7.500 7.328 7.479 +0.125 1,170 19,101 +78
Sep09 081021 7.390 7.545 7.360 7.509 +0.125 688 17,202 -11
Oct09 081021 7.515 7.608 7.445 7.589 +0.125 3,667 34,468 +526
Nov09 081021 7.760 7.925 7.741 7.887 +0.128 436 17,621 +223
Dec09 081021 8.125 8.265 8.090 8.227 +0.123 506 25,126 +91
Jan10 081021 8.340 8.459 8.314 8.459 +0.125 494 17,102 +301
Feb10 081021 8.340 8.459 8.320 8.459 +0.125 66 9,581 +36
Total Volume and Open Interest 147,861 878,873 +6,935
Brent Crude Oil(ICE)
Dec08 081021 73.20 73.29 67.91 69.72 -2.31 117,484 117,212 -2,978
Jan09 081021 74.76 74.76 69.34 71.16 -2.40 48,684 97,310 +875
Feb09 081021 74.66 75.12 70.75 72.43 -2.40 18,671 40,051 +787
Mar09 081021 75.72 75.78 71.84 73.52 -2.34 11,547 27,277 -154
Apr09 081021 76.31 76.31 73.06 74.52 -2.27 6,374 18,084 +1,657
May09 081021 76.52 77.03 74.02 75.45 -2.21 5,194 13,375 -692
Jun09 081021 78.50 78.50 74.70 76.31 -2.16 7,556 33,494 -999
Jul09 081021 78.49 78.49 75.52 77.14 -2.14 1,952 10,373 -804
Aug09 081021 77.97 77.97 77.97 77.97 -2.09 576 9,554 +868
Sep09 081021 78.68 78.68 78.68 78.68 -2.03 413 7,862 +156
Oct09 081021 79.28 79.28 79.28 79.28 -1.95 446 6,040 +93
Nov09 081021 79.85 79.85 79.85 79.85 -1.91 299 7,654 -111
Dec09 081021 80.91 81.65 78.87 80.40 -1.84 12,844 58,134 -1,023
Jan10 081021 81.01 81.01 81.01 81.01 -1.81 200 7,004 -172
Total Volume and Open Interest 239,448 531,489 +1,472
Gas Oil(ICE)
Nov08 081021 705.00 713.00 681.75 688.50 -2.75 54,779 49,384 -6,586
Dec08 081021 710.75 714.25 681.50 688.25 -4.00 58,362 68,842 -3,620
Jan09 081021 717.75 717.75 690.75 696.00 -4.25 17,167 46,511 +692
Feb09 081021 723.50 723.50 699.00 704.00 -4.75 9,296 22,024 -141
Mar09 081021 729.00 729.50 708.75 710.50 -4.50 4,240 14,069 +120
Apr09 081021 734.25 734.75 715.00 716.00 -4.25 3,072 13,627 +117
May09 081021 739.50 740.00 720.50 721.50 -4.25 2,532 13,836 +10
Jun09 081021 738.50 745.50 721.75 727.00 -4.50 3,140 31,408 +275
Jul09 081021 739.25 743.25 731.00 735.50 -4.75 1,202 8,302 +305
Aug09 081021 749.00 752.75 740.00 744.50 -5.00 345 6,674 -110
Total Volume and Open Interest 122,566 348,291 +3,278
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081021 1.740 1.740 1.721 1.735 -0.044 42 267 +28
Dec08 081021 1.740 1.740 1.728 1.733 -0.057 13 369 -6
Jan09 081021 1.740 1.740 1.740 1.740 -0.072 10 347 +10
Feb09 081021 1.755 1.755 1.755 1.755 -0.061 4 235 +2
Mar09 081021 1.800 1.800 1.780 1.793 -0.029 2 213 +0
Apr09 081021 1.800 1.800 1.790 1.795 -0.027 3 220 +1
May09 081021 1.790 1.790 1.790 1.790 -0.030 2 154 +1
Total Volume and Open Interest 101 2,825 +39
WTI Crude Oil(ICE)
Dec08 081021 75.65 75.85 70.31 72.18 -2.21 78,575 117,457 +1,726
Jan09 081021 75.81 75.81 70.76 72.64 -2.05 18,975 43,567 +2,006
Feb09 081021 76.00 76.00 71.52 73.13 -1.95 5,672 21,566 +285
Mar09 081021 75.58 75.58 72.00 73.61 -1.90 2,896 12,951 +429
Apr09 081021 75.83 75.95 72.68 74.13 -1.86 1,126 9,402 +191
May09 081021 76.25 76.26 73.26 74.66 -1.81 1,070 5,620 +465
Jun09 081021 76.67 76.67 73.66 75.19 -1.76 2,941 35,173 +16
Jul09 081021 76.00 76.00 74.40 75.70 -1.72 348 4,314 +208
Aug09 081021 74.91 76.21 74.91 76.21 -1.68 132 2,858 +670
Sep09 081021 76.60 76.74 76.60 76.74 -1.64 28 6,934 +649
Oct09 081021 77.28 77.28 77.28 77.28 -1.60 2 1,518 +35
Nov09 081021 77.83 77.83 77.83 77.83 -1.56 43 5,168 +19
Dec09 081021 79.50 79.72 76.80 78.38 -1.52 5,562 72,111 -217
Jan10 081021 78.91 78.91 78.91 78.91 -1.47 0 4,735 +30
Feb10 081021 79.42 79.42 79.42 79.42 -1.42 0 3,111 +18
Mar10 081021 79.93 79.93 79.93 79.93 -1.37 0 1,324 +8
Total Volume and Open Interest 159,592 457,863 -23,695
US Dollar Index(ICE)
Dec08 081021 83.375 84.885 83.330 84.415 +0.940 6,300 43,175 +142
Mar09 081021 84.390 85.250 84.390 84.835 +1.000 5 2,242 +4
Jun09 081021 85.085 85.085 85.085 85.085 +1.035 0 179 +0
Total Volume and Open Interest 6,305 45,596 +146
Australian Dollar(CME)
Dec08 081021 70.09 70.22 66.80 68.18 -1.71 23,046 55,323 +8,012
Mar09 081021 68.58 69.56 66.82 67.85 -1.71 1 782 +17
Jun09 081021 67.45 69.16 67.45 67.45 -1.71 0 4 +0
Total Volume and Open Interest 23,047 56,140 +8,029
British Pound(CME)
Dec08 081021 171.07 171.47 165.30 168.93 -1.89 53,590 108,023 +6,296
Mar09 081021 167.80 170.43 164.94 168.22 -1.92 176 2,511 +104
Jun09 081021 167.62 169.72 164.48 167.62 -1.95 1 884 -1
Total Volume and Open Interest 53,767 111,423 +6,399
Canadian Dollar(CME)
Dec08 081021 84.04 84.13 81.96 82.50 -1.46 25,451 100,906 +3,830
Mar09 081021 83.96 84.09 82.19 82.68 -1.41 178 3,521 +87
Jun09 081021 83.90 84.17 82.27 82.71 -1.46 21 1,549 +4
Sep09 081021 82.71 84.17 82.38 82.71 -1.46 0 1,628 +0
Total Volume and Open Interest 25,655 108,128 +3,919
Japanese Yen(CME)
Dec08 081021 98.32 100.24 98.16 99.66 +1.10 104,314 129,776 +7,431
Mar09 081021 99.10 100.73 98.98 100.26 +1.07 60 1,286 +3
Jun09 081021 100.50 100.98 99.53 100.68 +1.07 8 3,484 +0
Total Volume and Open Interest 104,382 134,557 +7,434
Swiss Franc(CME)
Dec08 081021 87.04 87.19 86.40 87.06 +0.04 41,478 39,238 +1,227
Mar09 081021 87.17 87.17 86.66 87.17 +0.02 10 518 +1
Jun09 081021 87.23 87.23 86.93 87.23 unch 8 290 -4
Total Volume and Open Interest 41,496 40,053 +1,224
EuroFX(CME)
Dec08 081021 133.19 133.40 130.31 131.14 -1.91 164,161 158,731 +12,259
Mar09 081021 132.65 132.95 130.07 130.80 -1.93 1,781 24,946 +1,523
Jun09 081021 131.40 131.40 129.90 130.55 -1.95 0 398 +0
Total Volume and Open Interest 165,942 184,611 +13,782
Mexican Peso(CME)
Nov08 081021 755.0 766.0 755.0 755.0 -11.0      
Dec08 081021 763.0 763.0 739.0 752.0 -11.0 3,338 43,013 -213
Total Volume and Open Interest 3,338 43,417 -213
Brazilian Real(CME)
Nov08 081021 448.20 470.40 448.20 448.20 -22.20 0 2 +0
Dec08 081021 453.70 453.70 444.30 444.30 -22.70 0 1,822 -1
Jan09 081021 441.30 464.40 441.30 441.30 -23.10      
Feb09 081021 439.30 462.00 439.30 439.30 -22.70      
Total Volume and Open Interest 10 2,288 -11
30-Year T-Bonds(CBOT)
Dec08 081021 113~240 115~190 113~170 115~060 +1~220 149,238 720,089 -10,429
Mar09 081021 112~120 114~060 112~080 113~310 +1~230 79 1,486 -22
Jun09 081021 112~310 112~310 111~080 112~310 +1~230 0 12 +0
Total Volume and Open Interest 149,317 721,590 -10,451
10-Year T-Notes(CBOT)
Dec08 081021 113~060 114~175 113~010 114~160 +1~155 472,568 1,393,436 +7,564
Mar09 081021 111~290 112~180 111~005 112~180 +1~175 47 656 +17
Jun09 081021 111~180 111~180 110~005 111~180 +1~175      
Total Volume and Open Interest 472,615 1,394,092 +7,581
5-Year T-Notes(CBOT)
Dec08 081021 113~048 113~090 113~025 113~089 +1~020 295,587 0 +0
Mar09 081021 112~006 112~006 110~104 112~006 +1~030 284 441 +237
Jun09 081021 112~006 112~006 110~104 112~006 +1~030      
Total Volume and Open Interest 325,123 1,342,731 -5,919
2 Year T-Notes(CBOT)
Dec08 081021 107~018 107~052 107~009 107~046 +0~038 217,228 716,254 -10,974
Mar09 081021 106~103 106~120 106~103 106~103 -0~017 10 5 +5
Jun09 081021 106~103 106~120 106~103 106~103 -0~017      
Total Volume and Open Interest 217,238 716,259 -10,969
Eurodollars(CME)
Dec08 081021 97.520 97.685 97.520 97.660 +0.180 183,763 1,595,987 -5,649
Mar09 081021 97.690 97.895 97.690 97.840 +0.175 181,709 1,232,539 +234
Jun09 081021 97.675 97.925 97.675 97.855 +0.190 204,570 974,752 +2,908
Sep09 081021 97.640 97.885 97.625 97.800 +0.190 202,194 883,519 -4,521
Dec09 081021 97.435 97.700 97.405 97.605 +0.205 173,369 743,712 +7,023
Mar10 081021 97.275 97.540 97.225 97.440 +0.205 134,104 566,678 +6,083
Jun10 081021 96.965 97.230 96.895 97.135 +0.225 101,877 346,753 -3,958
Sep10 081021 96.585 96.860 96.515 96.765 +0.245 74,887 304,882 +2,708
Dec10 081021 96.075 96.410 96.065 96.325 +0.270 38,416 216,146 -2,523
Mar11 081021 95.850 96.130 95.805 96.065 +0.285 33,209 187,461 -372
Jun11 081021 95.600 95.895 95.580 95.850 +0.305 28,459 193,543 +444
Sep11 081021 95.430 95.750 95.430 95.710 +0.315 28,001 134,159 +2,222
Dec11 081021 95.345 95.660 95.345 95.630 +0.325 11,108 106,908 +660
Mar12 081021 95.345 95.660 95.345 95.635 +0.335 10,868 99,796 -1,896
Jun12 081021 95.265 95.580 95.260 95.565 +0.345 6,167 77,405 -249
Sep12 081021 95.200 95.525 95.195 95.505 +0.355 14,494 58,061 +2,602
Dec12 081021 95.230 95.420 95.205 95.405 +0.365 9,982 57,154 -964
Mar13 081021 95.230 95.395 95.185 95.390 +0.375 12,598 55,520 +6,473
Total Volume and Open Interest 1,500,857 8,121,526 +15,488
30 Day Federal Funds(CBOT)
Oct08 081021 98.890 98.940 98.868 98.925 +0.058 4,111 105,451 +1,327
Nov08 081021 98.870 98.930 98.855 98.910 +0.055 16,411 126,172 -1,769
Dec08 081021 98.865 98.950 98.855 98.930 +0.075 16,345 91,505 +4,308
Jan09 081021 98.855 98.955 98.850 98.930 +0.080 13,304 71,191 +1,044
Feb09 081021 98.835 98.935 98.820 98.910 +0.090 9,159 76,926 +521
Mar09 081021 98.820 98.885 98.780 98.865 +0.085 5,204 40,177 -419
Total Volume and Open Interest 75,086 599,956 +8,569
30 Day Fed Funds(e-CBOT)
Oct08 081021 98.890 98.940 98.887 98.923 +0.055 4,111 105,451 +1,327
Nov08 081021 98.870 98.930 98.870 98.920 +0.065 15,481 126,172 -1,769
Dec08 081021 98.865 98.950 98.860 98.945 +0.090 15,981 91,505 +4,308
Jan09 081021 98.855 98.955 98.850 98.950 +0.100 12,095 71,191 +1,044
Feb09 081021 98.835 98.935 98.835 98.935 +0.115 9,159 76,926 +521
Mar09 081021 98.820 98.885 98.780 98.885 +0.105 5,204 40,177 -419
Total Volume and Open Interest 72,583 599,051 +10,415
3-Mth Euro-Yen(CME)
Dec08 081021 99.185 99.185 99.185 99.185 +0.005 300 3,805 +100
Mar09 081021 99.260 99.260 99.260 99.260 +0.020 0 4,708 +0
Jun09 081021 99.300 99.300 99.280 99.280 +0.020 0 480 +0
Sep09 081021 99.230 99.230 99.230 99.230 +0.040 0 510 +0
Dec09 081021 99.150 99.150 99.150 99.150 +0.025 0 100 +0
Mar10 081021 99.040 99.040 99.040 99.040 +0.025      
Jun10 081021 98.990 98.990 98.990 98.990 +0.025      
Sep10 081021 98.945 98.945 98.945 98.945 +0.025      
Dec10 081021 99.000 99.000 99.000 99.000 +0.020      
Mar11 081021 99.000 99.000 99.000 99.000 +0.020      
Total Volume and Open Interest 300 9,603 +100
3-Mth Euro-Yen(SGX)
Dec08 081021 99.18 99.19 99.18 99.18 +0.02 80 22,709 -44
Mar09 081021 99.28 99.29 99.23 99.23 +0.02 210 11,170 +60
Jun09 081021 99.26 99.29 99.25 99.25 +0.02 0 6,348 +0
Sep09 081021 99.24 99.25 99.18 99.18 +0.02 110 3,007 +59
Dec09 081021 99.11 99.14 99.11 99.11 +0.02 240 1,093 +227
Mar10 081021 99.00 99.00 99.00 99.00 +0.02 0 530 +0
Jun10 081021 98.95 98.95 98.95 98.95 +0.02 0 500 +0
Sep10 081021 98.90 98.90 98.90 98.90 +0.02 0 252 +0
Total Volume and Open Interest 640 49,519 +302
Japanese Gov't Bonds(SGX)
Dec08 081021 135.65 136.07 135.48 135.76 +0.31 1,711 10,523 +286
Mar09 081021 135.76 135.76 135.76 135.76 +0.31      
Jun09 081021 135.76 135.76 135.76 135.76 +0.31      
Total Volume and Open Interest 1,711 10,523 +286
Euro-Bund(EUREX)
Dec08 081021 114.91 115.67 114.73 115.24 +0.46 532,083 964,534 -21,743
Mar09 081021 115.57 116.01 115.27 115.64 +0.45 20 3,389 +4
Jun09 081021 116.16 116.16 116.16 116.16 +0.46      
Total Volume and Open Interest 532,103 967,923 -21,739
Euro-Bobl(EUREX)
Dec08 081021 110.67 111.08 110.48 110.80 +0.13 368,163 1,044,987 +9,865
Mar09 081021 110.61 110.61 110.61 110.61 +0.16 100 1,024 +0
Jun09 081021 111.31 111.31 111.31 111.31 +0.13      
Total Volume and Open Interest 368,263 1,046,011 +9,865
3-Mth Euribor(EUREX)
Dec08 081021 96.125 96.125 96.050 96.115 -0.025 1,380 18,065 -353
Mar09 081021 96.600 96.615 96.560 96.615 +0.015 83 5,351 +69
Jun09 081021 96.745 96.760 96.720 96.760 +0.015 67 2,926 +36
Total Volume and Open Interest 1,696 34,235 -169
Long Gilt(LIFFE)
Dec08 081021 110~23 111~02 110~19 110~21 -0~03 62,528 292,357 -5,941
Mar09 081021 113~08 113~08 113~08 113~08 -0~03      
Total Volume and Open Interest 62,528 292,357 -5,941
3-Mth Short Sterling(LIFFE)
Dec08 081021 95.41 95.41 95.32 95.36 -0.03 46,962 430,558 -10,777
Mar09 081021 96.22 96.22 96.12 96.18 -0.02 32,775 418,623 +821
Jun09 081021 96.43 96.47 96.38 96.43 unch 36,545 294,446 +2,081
Sep09 081021 96.37 96.43 96.32 96.36 -0.01 22,882 211,243 +4,093
Dec09 081021 96.13 96.18 96.06 96.09 -0.02 20,387 241,545 +4,134
Mar10 081021 95.89 95.92 95.81 95.83 -0.03 11,630 154,685 +1,202
Total Volume and Open Interest 179,962 1,948,054 +3,845
3-Mth Euribor(LIFFE)
Dec08 081021 96.140 96.150 96.040 96.110 -0.030 106,821 707,919 -71
Mar09 081021 96.595 96.645 96.545 96.610 +0.010 84,394 578,152 +3,164
Jun09 081021 96.745 96.805 96.705 96.760 +0.015 83,137 434,612 +3,593
Total Volume and Open Interest 557,011 3,204,192 +25,368
3-Mth Aus T-Bills(SFE)
Dec08 081021 95.16 95.24 94.95 95.03 -0.14 32,522 686,060 +4,779
Mar09 081021 95.40 95.44 95.21 95.34 -0.07 11,903 286,713 +1,120
Jun09 081021 95.28 95.35 95.16 95.31 -0.02 6,556 173,928 -396
Sep09 081021 95.11 95.14 94.96 95.12 -0.01 5,164 121,311 +1,879
Dec09 081021 94.81 94.84 94.69 94.84 +0.03 1,767 75,855 -821
Mar10 081021 94.52 94.57 94.42 94.56 +0.04 615 32,970 -59
Jun10 081021 94.35 94.37 94.20 94.37 +0.06 954 27,944 -163
Sep10 081021 94.15 94.20 94.06 94.20 +0.05 110 14,213 -67
Dec10 081021 94.04 94.04 94.04 94.04 +0.08 2 3,141 -19
Mar11 081021 93.96 93.96 93.92 93.92 +0.07 1 891 -19
Total Volume and Open Interest 59,594 1,424,047 +6,215
10-Year Aus T-Bonds(SFE)
Dec08 081021 94.69 94.88 94.67 94.83 +0.12 25,415 330,297 -75,033
Mar09 081021 94.83 94.83 94.83 94.83 +0.12      
Total Volume and Open Interest 25,415 330,297 -75,033
3-Year Aus T-Bonds(SFE)
Dec08 081021 95.42 95.53 95.31 95.43 unch 55,341 509,734 -5,525
Mar09 081021 95.43 95.43 95.43 95.43 unch      
Total Volume and Open Interest 55,341 509,734 -5,525
Gold(CMX)
Oct08 081021 793.7 793.7 766.1 766.1 -21.5 19 35 -31
Dec08 081021 798.0 805.0 766.4 768.0 -22.0 76,838 199,297 -4,400
Feb09 081021 802.6 807.5 770.0 770.9 -22.1 2,460 21,587 +916
Apr09 081021 808.7 809.1 772.3 773.3 -22.3 665 19,324 -278
Jun09 081021 806.0 810.2 775.6 775.6 -22.4 259 18,606 +132
Aug09 081021 777.9 777.9 777.9 777.9 -22.6 200 15,850 +100
Oct09 081021 786.3 786.8 777.0 780.2 -22.8 1 5,054 +15
Dec09 081021 803.6 803.6 782.4 782.4 -23.1 257 13,654 -24
Feb10 081021 784.7 784.7 784.7 784.7 -23.4 0 696 +0
Apr10 081021 786.8 786.8 786.8 786.8 -23.7 0 35 +0
Jun10 081021 796.0 796.8 789.2 789.2 -24.0 50 5,050 +1
Aug10 081021 792.1 792.1 792.1 792.1 -24.4      
Total Volume and Open Interest 81,279 320,898 -3,147
Silver(CMX)
Dec08 081021 977.5 1018.0 952.5 1007.5 +38.5 22,206 56,680 -1,835
Mar09 081021 1008.0 1020.5 959.0 1011.7 +39.0 1,493 12,807 +107
May09 081021 993.0 1013.5 993.0 1013.5 +39.2 537 5,627 +454
Jul09 081021 1015.2 1015.2 1015.2 1015.2 +39.3 221 6,608 +138
Sep09 081021 1016.7 1016.7 1016.7 1016.7 +39.3 101 2,745 +98
Dec09 081021 980.0 1028.0 965.0 1019.3 +39.3 388 3,644 +124
Mar10 081021 1022.6 1022.6 1022.6 1022.6 +39.3 0 394 +0
Total Volume and Open Interest 25,310 96,999 -753
Platinum(NYMEX)
Oct08 081021 905.1 909.8 883.2 883.2 -0.8 14 380 -4
Jan09 081021 915.0 928.4 881.5 891.7 -0.8 1,229 14,497 +245
Apr09 081021 897.9 897.9 897.9 897.9 -2.6 5 262 +2
Total Volume and Open Interest 1,248 15,139 +243
Palladium(NYMEX)
Dec08 081021 180.05 186.00 180.05 183.10 +3.05 978 13,452 -203
Mar09 081021 185.70 188.30 185.00 185.35 +2.80 427 1,115 +326
Jun09 081021 187.35 187.35 187.35 187.35 +2.80 0 10 +0
Total Volume and Open Interest 1,405 14,577 +123
Copper(CMX)
Dec08 081021 212.80 217.75 199.20 200.70 -10.95 11,256 48,836 -471
Mar09 081021 216.20 217.00 200.20 201.70 -10.95 1,098 17,679 +76
May09 081021 213.20 213.20 202.30 203.00 -10.75 589 2,204 -22
Jul09 081021 214.30 214.30 203.45 204.15 -10.60 398 1,342 -60
Sep09 081021 215.40 215.40 205.20 205.20 -10.50 106 1,238 +31
Total Volume and Open Interest 14,125 82,905 -548
DJIA Index(CBOT)
Dec08 081021 9301 9328 8988 9035 -282 5,758 27,386 +951
Mar09 081021 9032 9314 9032 9032 -282 0 117 +0
Jun09 081021 9040 9322 9040 9040 -282      
Sep09 081021 9046 9328 9046 9046 -282      
Total Volume and Open Interest 5,758 27,503 +951
E-mini DJIA Index(CBOT)
Dec08 081021 9312 9327 8987 9035 -282 236,491 96,172 -1,749
Mar09 081021 9278 9300 8989 9032 -282 47 495 +4
Jun09 081021 9040 9040 9040 9040 -282 0 515 +0
Sep09 081021 9046 9046 9046 9046 -282      
Total Volume and Open Interest 236,538 97,182 -1,745
S & P 500(CME)
Dec08 081021 991.80 992.50 951.50 959.30 -31.10 44,825 640,901 +7,392
Mar09 081021 971.00 982.20 957.20 958.50 -31.70 519 6,173 +412
Jun09 081021 959.10 983.00 958.00 959.10 -31.90 5 3,554 -1
Sep09 081021 958.30 981.60 956.60 958.30 -31.30 100 668 -100
Total Volume and Open Interest 45,449 651,311 +7,703
S & P 500 E-Mini(Globex)
Dec08 081021 992.75 992.75 951.00 959.25 -31.25 2,435,954 2,948,948 +44,975
Mar09 081021 990.75 991.50 950.75 958.50 -31.75 2,550 70,922 -183
Total Volume and Open Interest 2,438,506 3,025,345 +44,794
NASDAQ 100(CME)
Dec08 081021 1360.80 1363.30 1280.00 1292.50 -67.50 3,645 29,446 +696
Mar09 081021 1296.80 1296.80 1295.00 1296.80 -68.20 0 9 +0
Jun09 081021 1299.30 1303.50 1298.80 1299.30 -69.50 0 5 +0
Total Volume and Open Interest 3,645 29,460 +696
NASDAQ 100 E-Mini(Globex)
Dec08 081021 1364.30 1364.30 1280.50 1292.50 -67.50 382,889 390,301 +499
Mar09 081021 1345.00 1359.50 1284.30 1296.80 -68.20 65 459 -21
Total Volume and Open Interest 382,954 390,761 +478
S & P Midcap 400(CME)
Dec08 081021 572.00 579.00 561.00 564.30 -15.10 169 7,192 -9
Mar09 081021 571.60 571.70 571.60 571.60 -15.10      
Jun09 081021 576.60 576.70 576.60 576.60 -15.10      
Total Volume and Open Interest 169 7,192 -9
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 081021 9005 9170 8925 9005 -390 13,444 65,575 -927
Mar09 081021 9095 9095 9070 9095 -390 0 3 +0
Total Volume and Open Interest 13,444 65,578 -927
Nikkei 225(SGX)
Dec08 081021 9295 9375 9140 9235 +170 108,163 248,568 -3,779
Mar09 081021 9320 9385 9165 9320 +305 820 1,480 +203
Jun09 081021 9235 9235 9235 9235 +300 0 168 +0
Total Volume and Open Interest 109,240 252,259 -3,446
CAC 40(EURONEXT)
Nov08 081021 3500.0 3540.0 3405.0 3470.0 +24.5 140,713 387,824 +2,435
Dec08 081021 3499.0 3539.5 3424.5 3471.0 +29.0 963 37,310 +248
Jan09 081021 3482.0 3482.0 3482.0 3482.0 +24.5      
Total Volume and Open Interest 141,676 427,251  
Hang Seng Index(HKFE)
Oct08 081021 15382 15563 14844 15170 -100 85,339 87,070 -7,029
Nov08 081021 15402 15500 14825 15142 -84 1,469 2,357 +520
Dec08 081021 15451 15540 14880 15195 -86 351 3,888 +53
Total Volume and Open Interest 87,221 93,463 -6,463
DAX(EUREX)
Dec08 081021 4952.0 4957.5 4699.5 4792.5 -72.5 171,371 217,174 +1,956
Mar09 081021 4974.5 4975.0 4740.5 4829.0 -73.5 1,215 10,647 +187
Jun09 081021 4971.5 4972.0 4781.0 4869.5 -75.5 134 1,999 -4
Total Volume and Open Interest 172,720 229,820 +2,139
FT-SE 100(EURONEXT)
Dec08 081021 4355.00 4363.50 4163.00 4215.00 -50.00 162,145 658,026 -18,520
Mar09 081021 4349.00 4349.00 4159.00 4208.00 -48.00 75 8,748 +4
Jun09 081021 4198.50 4198.50 4198.50 4198.50 -44.50 0 25 +0
Total Volume and Open Interest 162,220 666,799 -18,516
SPI 200(SFE)
Dec08 081021 4177.0 4340.0 4170.0 4337.0 +179.0 37,599 271,227 +3,711
Mar09 081021 4309.0 4309.0 4309.0 4309.0 +185.0 68 1,693 -70
Jun09 081021 4320.0 4320.0 4320.0 4320.0 +184.0 28 2,572 +28
Total Volume and Open Interest 37,695 275,779 +3,669
GSCI(CME)
Nov08 081021 472.50 475.00 467.00 474.75 -9.25 204 14,854 +27
Dec08 081021 481.00 481.00 473.00 481.00 -10.00 2 7 +0
Jan09 081021 484.00 484.00 477.00 484.00 -10.00      
Total Volume and Open Interest 206 14,861 +27
Reuters CCI(ICE)
Nov08 081021 385.50 385.50 385.50 385.50 -2.50 2 906 -1
Jan09 081021 396.00 396.00 396.00 396.00 -2.50 3 407 +1
Feb09 081021 398.00 398.00 398.00 398.00 -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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php