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 Wed October 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081022 910.50 912.75 858.00 859.00 -49.00 115,614 98,105 -6,979
Jan09 081022 917.75 920.00 862.75 864.75 -50.50 55,859 138,513 +5,995
Mar09 081022 927.00 929.25 872.00 873.25 -51.25 9,293 31,354 +920
May09 081022 934.00 934.00 881.75 882.50 -51.00 3,520 16,155 +71
Jul09 081022 941.75 944.25 890.50 891.00 -50.50 5,085 27,880 +1,016
Aug09 081022 893.50 944.00 893.50 893.50 -50.50 140 1,267 +35
Sep09 081022 920.00 945.00 893.00 893.00 -52.00 67 532 +14
Nov09 081022 949.50 950.00 895.25 895.25 -51.75 2,260 41,234 -31
Jan10 081022 905.00 905.00 902.00 902.00 -52.00 0 31 +0
Mar10 081022 905.00 957.00 905.00 905.00 -52.00 0 5 +0
May10 081022 907.00 959.00 907.00 907.00 -52.00      
Jul10 081022 911.00 962.00 911.00 911.00 -51.00 0 11 +0
Total Volume and Open Interest 191,882 360,169 +1,050
Soybean Meal(CBOT)
Dec08 081022 264.00 266.50 251.00 257.30 -8.50 27,794 78,597 +1,881
Jan09 081022 264.90 267.40 252.00 257.90 -9.00 6,001 16,647 +876
Mar09 081022 268.50 269.00 254.60 259.80 -9.30 4,185 18,671 +411
May09 081022 270.90 270.90 256.80 262.30 -9.30 2,406 11,003 +169
Jul09 081022 273.50 273.50 259.20 264.90 -9.20 2,355 16,486 +209
Aug09 081022 268.00 269.10 262.90 265.40 -9.20 381 4,539 +132
Sep09 081022 270.90 270.90 264.90 265.90 -9.20 273 3,294 +169
Oct09 081022 270.60 270.60 262.50 265.90 -9.20 86 1,621 +49
Dec09 081022 263.80 268.00 263.40 267.90 -9.20 411 7,395 +56
Jan10 081022 266.50 278.00 266.50 268.90 -9.10 0 135 +0
Total Volume and Open Interest 43,893 158,717 +3,952
Soybean Oil(CBOT)
Dec08 081022 35.80 36.15 33.30 33.30 -2.50 40,921 105,708 -1,300
Jan09 081022 36.31 36.49 33.79 33.79 -2.50 10,142 55,902 +1,267
Mar09 081022 36.50 37.08 34.26 34.26 -2.50 5,953 28,111 -164
May09 081022 36.31 36.37 34.61 34.61 -2.50 2,122 16,385 +176
Jul09 081022 36.00 36.00 34.88 34.88 -2.50 2,051 24,527 -110
Aug09 081022 36.00 36.00 35.07 35.07 -2.50 129 3,587 +61
Sep09 081022 36.13 36.25 35.26 35.26 -2.50 229 2,760 +39
Oct09 081022 36.25 36.35 35.36 35.36 -2.50 313 2,488 -1
Dec09 081022 37.90 37.91 35.56 35.56 -2.50 599 17,973 +40
Jan10 081022 36.95 37.03 35.76 35.76 -2.50 84 148 +83
Total Volume and Open Interest 62,762 262,096 +253
Canola(WCE)
Nov08 081022 417.0 423.7 413.3 418.4 -4.6 7,100 11,011 -2,984
Jan09 081022 426.0 432.2 422.5 427.3 -4.6 5,284 58,459 +860
Mar09 081022 435.1 441.7 432.1 436.6 -4.8 727 7,718 +321
May09 081022 444.3 450.8 442.1 446.1 -4.4 454 3,249 -392
Jul09 081022 452.0 453.9 451.1 453.9 -4.9 5 3,545 +5
Total Volume and Open Interest 13,576 89,134 -2,190
Corn(CBOT)
Dec08 081022 412.50 414.00 381.75 385.00 -26.00 147,870 442,677 -3,386
Mar09 081022 428.25 431.00 397.75 400.75 -27.00 61,410 201,743 +267
May09 081022 441.50 441.75 409.25 412.00 -27.25 10,127 52,272 -151
Jul09 081022 450.75 451.75 420.00 422.25 -27.75 17,326 113,167 +350
Sep09 081022 459.00 459.00 429.25 431.00 -27.25 1,543 22,211 -69
Dec09 081022 465.25 467.25 436.00 439.00 -26.00 9,428 115,244 +2,157
Mar10 081022 466.50 474.00 450.75 453.50 -25.75 133 9,109 -42
May10 081022 475.00 475.00 458.50 458.50 -25.75 10 495 +8
Jul10 081022 475.00 488.50 463.50 464.50 -24.00 78 2,453 +49
Total Volume and Open Interest 248,496 986,581 -597
Wheat(CBOT)
Dec08 081022 552.50 553.50 515.00 517.75 -31.25 31,476 151,345 -1,423
Mar09 081022 569.75 572.25 536.50 537.50 -31.50 11,074 56,866 +38
May09 081022 583.00 583.50 550.50 550.75 -32.25 1,968 6,865 +372
Jul09 081022 600.00 600.00 563.00 564.25 -32.25 6,634 37,011 -333
Sep09 081022 596.00 613.75 580.75 581.25 -32.50 312 3,149 +162
Dec09 081022 633.00 633.25 600.75 600.75 -33.75 1,121 14,677 -77
Total Volume and Open Interest 52,834 276,162 -1,242
Wheat(KCBT)
Dec08 081022 585.00 585.00 549.00 549.50 -32.50 5,577 45,584 -69
Mar09 081022 600.00 600.00 565.50 565.50 -33.75 1,378 17,198 +46
May09 081022 608.00 608.00 577.00 577.00 -32.75 531 5,412 -79
Jul09 081022 621.00 621.00 588.00 588.00 -32.00 1,224 13,649 -66
Sep09 081022 612.50 616.00 600.50 600.50 -32.50 54 2,644 +3
Dec09 081022 638.25 638.50 617.00 617.50 -33.75 341 2,789 +59
Total Volume and Open Interest 9,120 88,815 -102
Wheat(MGE)
Dec08 081022 629.50 635.00 599.00 599.75 -29.75 2,824 13,363 -65
Mar09 081022 627.25 632.75 594.75 595.00 -31.75 1,845 13,132 +682
May09 081022 623.50 623.50 600.75 602.00 -31.00 614 4,881 +170
Jul09 081022 630.00 630.00 607.00 607.00 -32.75 295 1,439 +58
Sep09 081022 630.50 630.50 612.00 612.50 -32.50 159 2,864 -19
Total Volume and Open Interest 5,878 37,436 +883
Oats(CBOT)
Dec08 081022 278.50 281.00 259.75 265.00 -12.00 842 8,538 -197
Mar09 081022 295.00 295.00 277.00 282.50 -12.00 423 2,803 +99
May09 081022 292.00 306.00 292.00 294.00 -12.00 24 1,785 -19
Jul09 081022 305.50 317.50 305.50 305.50 -12.00 1 408 +1
Total Volume and Open Interest 1,510 15,629 -45
Rough Rice(CBOT)
Nov08 081022 15.05 15.14 14.56 14.62 -0.40 427 2,618 -142
Jan09 081022 15.27 15.42 14.90 14.91 -0.40 309 3,375 +30
Mar09 081022 15.56 15.60 15.24 15.24 -0.40 60 1,089 +37
May09 081022 15.87 15.87 15.56 15.56 -0.39 5 452 +0
Total Volume and Open Interest 802 7,702 -74
Live Cattle(CME)
Oct08 081022 91.785 91.785 89.900 91.150 -0.680 3,116 6,754 -573
Dec08 081022 92.785 92.950 90.680 91.885 -1.095 13,801 114,163 +63
Feb09 081022 93.850 93.885 91.750 92.785 -1.065 5,161 54,660 +111
Apr09 081022 94.550 94.700 92.550 93.480 -1.405 3,465 26,430 +201
Jun09 081022 91.450 91.450 89.830 90.350 -1.550 2,379 15,641 +899
Aug09 081022 90.230 91.000 90.050 90.250 -1.430 472 5,291 +213
Total Volume and Open Interest 28,434 225,373 +913
Feeder Cattle(CME)
Oct08 081022 99.230 99.350 97.730 98.980 -0.305 356 1,895 +0
Nov08 081022 99.450 99.850 97.000 98.930 -0.520 724 5,946 +22
Jan09 081022 98.900 99.750 96.285 98.550 -0.585 1,291 11,545 +90
Mar09 081022 100.000 100.050 98.300 99.250 -1.050 227 1,641 +37
Apr09 081022 99.500 100.300 99.400 99.500 -0.800 14 527 +7
May09 081022 101.500 101.500 100.400 100.400 -1.100 43 771 +8
Aug09 081022 103.000 103.000 102.250 102.500 -0.750 6 164 +6
Total Volume and Open Interest 2,661 22,519 +170
Lean Hogs(CME)
Dec08 081022 57.100 57.750 56.750 57.650 -0.125 12,166 81,310 -263
Feb09 081022 64.850 64.850 63.400 63.785 -0.750 4,621 33,911 +163
Apr09 081022 70.725 70.900 69.200 69.850 -0.980 2,297 26,236 +586
May09 081022 76.800 77.475 76.500 77.475 -0.955 29 1,092 +5
Jun09 081022 79.700 79.700 78.750 79.100 -1.350 814 16,982 -40
Jul09 081022 77.785 77.785 77.150 77.650 -1.300 80 2,168 +14
Aug09 081022 76.000 76.000 74.550 75.100 -1.100 151 1,942 -4
Oct09 081022 70.000 70.000 68.700 69.400 -0.500 12 960 +2
Total Volume and Open Interest 20,172 165,031 +463
Class III Milk(CME)
Oct08 081022 16.99 16.99 16.98 16.99 +0.01 2 4,171 +0
Nov08 081022 15.69 15.85 15.65 15.79 +0.07 196 4,860 +9
Dec08 081022 14.71 14.79 14.65 14.68 -0.02 187 5,149 +79
Jan09 081022 14.53 14.63 14.53 14.60 +0.05 152 3,117 -29
Feb09 081022 14.50 14.52 14.45 14.46 +0.01 110 2,779 +26
Total Volume and Open Interest 1,016 37,635 +217
Cocoa(ICE)
Dec08 081022 1980 2031 1924 1996 -41 8,490 45,875 -646
Mar09 081022 2025 2036 1948 2001 -56 5,108 32,316 +1,054
May09 081022 2055 2055 1970 2018 -59 1,104 16,575 +512
Jul09 081022 2064 2064 1996 2039 -60 550 8,225 +294
Sep09 081022 2010 2079 2010 2058 -57 218 3,071 +109
Dec09 081022 2074 2074 2068 2070 -57 39 6,891 +30
Mar10 081022 2066 2067 2066 2067 -64 22 2,372 +0
Total Volume and Open Interest 15,531 117,142 +1,353
Coffee "C"(ICE)
Dec08 081022 114.05 114.20 112.15 112.60 -1.65 5,865 73,707 -377
Mar09 081022 119.50 119.50 117.00 117.40 -1.65 1,275 31,117 +9
May09 081022 121.20 121.25 120.10 120.45 -1.65 170 14,635 +11
Jul09 081022 124.80 124.80 123.00 123.25 -1.70 48 3,755 +11
Sep09 081022 127.50 127.50 125.85 125.85 -1.70 10 2,116 +3
Dec09 081022 130.00 130.00 129.20 129.20 -1.65 198 2,494 -13
Total Volume and Open Interest 7,566 129,213 -356
Orange Juice(ICE)
Nov08 081022 85.25 86.80 83.85 85.90 +0.40 1,069 6,806 -738
Jan09 081022 89.05 90.70 87.80 89.90 +0.50 1,225 15,338 +703
Mar09 081022 91.65 94.55 91.65 93.75 +0.60 61 6,519 -32
May09 081022 95.70 97.60 95.70 97.60 +0.85 2 1,593 -1
Jul09 081022 101.15 101.15 101.15 101.15 +0.85 0 413 +0
Sep09 081022 104.65 104.65 104.65 104.65 +1.35 0 102 +0
Total Volume and Open Interest 2,357 31,107 -68
Sugar #11(ICE)
Mar09 081022 11.18 11.22 10.92 10.96 -0.28 32,362 293,345 -2,738
May09 081022 11.48 11.50 11.27 11.30 -0.25 10,433 96,684 -1,837
Jul09 081022 11.68 11.68 11.41 11.46 -0.22 8,484 106,620 +785
Oct09 081022 11.98 11.98 11.81 11.84 -0.22 1,755 66,836 +32
Mar10 081022 12.42 12.42 12.25 12.28 -0.21 1,284 45,531 -159
Total Volume and Open Interest 55,817 658,642 -3,672
London Cocoa(LCE)
Dec08 081022 1260 1289 1249 1285 +21 5,856 74,099 +184
Mar09 081022 1256 1290 1248 1290 +27 7,928 59,064 -1,383
May09 081022 1280 1300 1264 1300 +25 1,598 28,237 +565
Jul09 081022 1285 1309 1275 1309 +22 811 11,491 +319
Sep09 081022 1289 1321 1289 1319 +22 115 8,380 +26
Dec09 081022 1309 1333 1296 1328 +22 80 4,201 +58
Mar10 081022 1325 1340 1310 1340 +22 0 257 -38
Total Volume and Open Interest 7,713 195,498 +0
London Sugar(LCE)
Dec08 081022 314.90 316.50 309.00 313.60 -6.10 2,192 12,964 -1,084
Mar09 081022 325.30 326.20 320.00 324.70 -5.00 1,023 22,240 -114
May09 081022 330.90 330.90 325.70 330.70 -4.10 3 7,402 +0
Aug09 081022 334.80 335.50 332.60 334.80 -4.20 333 5,607 -12
Oct09 081022 340.50 341.00 340.20 340.50 -4.50 11 3,127 +0
Total Volume and Open Interest 3,562 52,234 -1,210
Cotton(ICE)
Dec08 081022 50.20 50.94 48.75 50.42 -0.18 9,179 98,161 -3,150
Mar09 081022 53.50 53.90 51.80 53.51 -0.05 2,478 37,955 -182
May09 081022 55.39 55.74 53.75 55.28 -0.12 801 7,784 +168
Jul09 081022 56.42 57.77 55.85 57.24 -0.12 600 12,575 +124
Oct09 081022 59.88 59.88 59.88 59.88 -0.02 10 111 +0
Dec09 081022 60.58 61.50 59.70 61.04 -0.29 559 10,789 +269
Total Volume and Open Interest 13,692 169,152 -2,778
Lumber(CME)
Nov08 081022 186.0 188.0 183.3 183.3 -6.2 483 2,542 -17
Jan09 081022 195.0 200.2 195.0 196.7 -3.3 856 4,903 +98
Mar09 081022 206.1 211.6 205.5 208.5 -3.1 159 975 +29
May09 081022 223.9 230.0 223.9 228.7 -0.3 43 300 +13
Total Volume and Open Interest 1,555 8,857 +135
Crude Oil(NYM)
Dec08 081022 71.47 71.80 66.20 66.75 -5.43 232,994 327,688 -1,707
Jan09 081022 72.00 72.15 66.61 67.16 -5.48 41,967 95,378 +4,120
Feb09 081022 71.86 72.02 67.28 67.64 -5.49 13,962 34,917 +1,064
Mar09 081022 73.23 73.23 67.80 68.11 -5.50 10,938 35,012 +376
Apr09 081022 73.32 73.32 68.50 68.60 -5.53 4,106 20,098 +554
May09 081022 74.24 74.24 69.00 69.11 -5.55 2,142 17,810 +93
Jun09 081022 73.69 73.69 69.55 69.64 -5.55 9,467 76,129 +1,640
Jul09 081022 72.02 72.02 70.00 70.14 -5.56 2,414 19,538 +141
Aug09 081022 72.44 72.44 70.60 70.66 -5.55 1,314 12,542 -351
Sep09 081022 74.25 74.25 71.20 71.20 -5.54 742 15,341 +61
Oct09 081022 74.50 74.50 71.75 71.75 -5.53 889 8,799 +0
Nov09 081022 75.05 75.05 72.31 72.31 -5.52 1,085 6,718 +286
Dec09 081022 78.52 78.52 72.58 72.88 -5.50 15,591 89,444 -478
Jan10 081022 81.00 81.00 73.42 73.42 -5.49 551 13,780 +290
Feb10 081022 73.95 73.95 73.95 73.95 -5.47 80 5,095 +70
Mar10 081022 74.47 74.47 74.47 74.47 -5.46 11 10,668 -10
Total Volume and Open Interest 359,701 1,032,063 -7,255
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 081022 71.700 71.775 66.175 66.750 -5.425 14,023 6,927 +0
Jan09 081022 71.975 71.975 66.675 67.150 -5.500 520 684 +0
Feb09 081022 70.325 70.325 67.500 67.650 -5.475 25 125 +0
Mar09 081022 70.400 70.550 68.100 68.100 -5.500 9 8 +0
Apr09 081022 68.600 68.600 68.600 68.600 -5.525      
May09 081022 69.100 69.100 69.100 69.100 -5.550      
Jun09 081022 69.650 69.650 69.650 69.650 -5.550 0 1 +0
Jul09 081022 70.150 70.150 70.150 70.150 -5.550      
Total Volume and Open Interest 14,579 7,833 +0
Heating Oil(NYM)
Nov08 081022 216.00 216.07 202.66 203.65 -14.06 15,854 20,394 -3,280
Dec08 081022 219.00 219.00 204.67 205.62 -14.13 20,986 53,529 +2,053
Jan09 081022 216.00 216.95 207.63 208.52 -13.88 8,056 31,930 -164
Feb09 081022 218.97 218.97 210.50 210.57 -13.58 2,229 15,100 +195
Mar09 081022 220.10 220.10 211.52 211.52 -13.48 2,283 14,364 +250
Apr09 081022 220.10 220.10 211.25 211.67 -13.48 951 5,950 +108
May09 081022 231.00 231.00 211.75 212.02 -13.48 514 7,007 +94
Jun09 081022 220.10 220.10 212.30 212.82 -13.53 2,248 19,740 +286
Jul09 081022 221.00 221.00 214.50 214.67 -13.53 1,060 3,500 +402
Aug09 081022 224.60 224.60 216.97 216.97 -13.43 120 2,618 +35
Sep09 081022 226.39 229.45 219.52 219.52 -13.28 64 3,694 +15
Oct09 081022 226.39 226.39 221.82 221.82 -13.28 45 1,321 +25
Total Volume and Open Interest 56,212 214,867 +229
Gasoline(NYMEX)
Nov08 081022 167.88 167.88 155.05 157.09 -12.10 19,763 25,644 -1,988
Dec08 081022 163.73 163.73 151.83 153.44 -11.65 23,428 62,266 +1,116
Jan09 081022 160.72 160.85 154.35 155.64 -11.65 6,983 22,855 +861
Feb09 081022 162.61 162.61 157.92 158.44 -11.60 1,224 7,816 -65
Mar09 081022 164.76 165.16 161.00 161.44 -11.50 1,053 5,980 -210
Apr09 081022 182.00 182.00 177.36 177.89 -11.30 806 10,496 +10
May09 081022 182.10 182.10 178.93 179.29 -11.25 810 5,089 +21
Jun09 081022 183.69 186.40 179.90 180.19 -11.20 847 5,729 +233
Jul09 081022 183.00 183.83 180.50 180.69 -11.05 258 1,143 -4
Aug09 081022 183.25 183.60 180.59 180.59 -11.00 50 1,327 -32
Total Volume and Open Interest 57,318 162,185 +10
e-miNY RBOB Gasoline(NYM)
Nov08 081022 157.09 157.09 157.09 157.09 -12.10      
Dec08 081022 153.44 153.44 153.44 153.44 -11.65      
Jan09 081022 155.64 155.64 155.64 155.64 -11.65      
Feb09 081022 158.44 158.44 158.44 158.44 -11.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081022 6.900 6.970 6.732 6.777 -0.067 43,435 45,550 -7,220
Dec08 081022 7.209 7.209 6.940 6.977 -0.111 22,013 90,063 +1,334
Jan09 081022 7.393 7.436 7.179 7.210 -0.102 9,795 114,679 -44
Feb09 081022 7.387 7.481 7.247 7.265 -0.104 2,746 42,166 +200
Mar09 081022 7.285 7.367 7.130 7.162 -0.097 6,713 76,365 -394
Apr09 081022 7.180 7.230 7.030 7.042 -0.092 3,400 68,775 -123
May09 081022 7.269 7.269 7.085 7.090 -0.092 1,843 49,459 +338
Jun09 081022 7.350 7.350 7.192 7.192 -0.092 459 22,138 +86
Jul09 081022 7.432 7.434 7.301 7.305 -0.092 894 19,558 -424
Aug09 081022 7.500 7.518 7.385 7.387 -0.092 407 19,015 -86
Sep09 081022 7.570 7.570 7.410 7.417 -0.092 395 17,285 +83
Oct09 081022 7.655 7.655 7.488 7.497 -0.092 1,420 34,694 +226
Nov09 081022 7.932 7.932 7.795 7.795 -0.092 472 17,642 +21
Dec09 081022 8.271 8.274 8.135 8.135 -0.092 269 25,104 -22
Jan10 081022 8.510 8.510 8.367 8.367 -0.092 1,111 17,552 +450
Feb10 081022 8.496 8.499 8.367 8.367 -0.092 350 9,533 -48
Total Volume and Open Interest 97,483 874,036 -4,837
Brent Crude Oil(ICE)
Dec08 081022 68.87 68.87 63.96 64.52 -5.20 117,592 109,665 -7,547
Jan09 081022 70.00 70.20 65.42 65.95 -5.21 45,482 95,759 -1,551
Feb09 081022 70.83 70.83 67.05 67.16 -5.27 20,282 39,331 -720
Mar09 081022 71.12 71.32 68.14 68.18 -5.34 12,621 26,697 -580
Apr09 081022 71.81 72.28 69.12 69.13 -5.39 9,305 17,745 -339
May09 081022 72.79 73.16 70.03 70.03 -5.42 7,150 14,249 +874
Jun09 081022 73.96 74.04 70.83 70.84 -5.47 9,115 33,286 -208
Jul09 081022 74.52 74.52 71.67 71.67 -5.47 3,515 10,721 +348
Aug09 081022 75.34 75.34 72.49 72.49 -5.48 2,026 9,778 +224
Sep09 081022 73.21 73.21 73.21 73.21 -5.47 639 7,895 +33
Oct09 081022 73.78 73.78 73.78 73.78 -5.50 464 6,340 +300
Nov09 081022 74.32 74.32 74.32 74.32 -5.53 690 7,102 -552
Dec09 081022 79.06 79.08 74.79 74.86 -5.54 12,175 58,921 +787
Jan10 081022 75.49 75.49 75.49 75.49 -5.52 60 7,015 +11
Total Volume and Open Interest 244,273 522,402 -9,087
Gas Oil(ICE)
Nov08 081022 681.50 681.50 649.50 663.00 -25.50 38,885 50,687 +1,303
Dec08 081022 681.00 681.50 650.00 664.25 -24.00 39,231 68,415 -427
Jan09 081022 680.50 685.00 659.75 672.00 -24.00 14,818 46,189 -322
Feb09 081022 687.25 693.25 669.75 680.50 -23.50 7,237 22,686 +662
Mar09 081022 694.00 699.50 679.00 686.75 -23.75 2,286 14,424 +355
Apr09 081022 701.00 704.50 684.25 691.75 -24.25 1,206 13,706 +79
May09 081022 707.25 709.25 689.25 696.75 -24.75 797 13,968 +132
Jun09 081022 712.25 715.00 690.00 701.50 -25.50 2,561 30,620 -788
Jul09 081022 718.75 721.50 704.25 710.75 -24.75 685 8,521 +219
Aug09 081022 728.50 731.00 714.00 720.50 -24.00 440 6,689 +15
Total Volume and Open Interest 103,792 344,523 -3,768
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081022 1.640 1.665 1.640 1.664 -0.071 19 230 -37
Dec08 081022 1.620 1.650 1.620 1.645 -0.088 8 369 +0
Jan09 081022 1.620 1.666 1.620 1.666 -0.074 20 364 +17
Feb09 081022 1.680 1.700 1.680 1.700 -0.055 5 240 +5
Mar09 081022 1.705 1.705 1.680 1.690 -0.103 12 219 +6
Apr09 081022 1.710 1.710 1.680 1.705 -0.090 10 230 +10
May09 081022 1.683 1.750 1.683 1.717 -0.073 1 156 +2
Total Volume and Open Interest 83 2,850 +25
WTI Crude Oil(ICE)
Dec08 081022 71.20 71.30 66.18 66.75 -5.43 83,571 113,263 -4,194
Jan09 081022 71.52 71.52 66.60 67.16 -5.48 17,873 45,622 +2,055
Feb09 081022 71.37 71.37 67.49 67.64 -5.49 4,167 21,503 -63
Mar09 081022 71.84 71.84 67.96 68.11 -5.50 2,711 12,865 -86
Apr09 081022 71.45 71.72 68.44 68.60 -5.53 1,895 9,357 -45
May09 081022 72.05 72.28 68.98 69.11 -5.55 1,838 5,438 -182
Jun09 081022 72.65 72.85 69.21 69.64 -5.55 4,771 35,017 -156
Jul09 081022 70.54 70.82 70.14 70.14 -5.56 1,060 4,070 -244
Aug09 081022 71.09 71.36 70.66 70.66 -5.55 1,114 3,023 +165
Sep09 081022 71.20 71.20 71.20 71.20 -5.54 166 6,493 -441
Oct09 081022 71.75 71.75 71.75 71.75 -5.53 88 1,484 -34
Nov09 081022 72.31 72.31 72.31 72.31 -5.52 58 5,236 +68
Dec09 081022 75.70 76.25 72.62 72.88 -5.50 7,166 72,001 -110
Jan10 081022 73.42 73.42 73.42 73.42 -5.49 48 4,735 +0
Feb10 081022 73.95 73.95 73.95 73.95 -5.47 18 3,111 +0
Mar10 081022 74.47 74.47 74.47 74.47 -5.46 0 1,316 -8
Total Volume and Open Interest 129,084 453,900 -3,963
US Dollar Index(ICE)
Dec08 081022 85.095 86.385 84.975 85.790 +1.375 4,234 41,618 -1,557
Mar09 081022 84.995 86.620 84.995 86.250 +1.415 23 2,243 +1
Jun09 081022 85.820 86.500 85.820 86.500 +1.415 2 179 +0
Total Volume and Open Interest 4,259 44,040 -1,556
Australian Dollar(CME)
Dec08 081022 67.35 67.99 66.03 66.95 -1.23 27,724 56,960 +1,637
Mar09 081022 66.01 67.85 65.84 66.62 -1.23 3 772 -10
Jun09 081022 66.22 67.45 66.22 66.22 -1.23 0 4 +0
Total Volume and Open Interest 27,727 57,767 +1,627
British Pound(CME)
Dec08 081022 166.80 166.80 161.00 163.05 -5.88 65,952 112,772 +4,749
Mar09 081022 163.49 168.22 160.56 162.44 -5.78 7 2,511 +0
Jun09 081022 162.53 167.62 160.14 161.84 -5.78 0 884 +0
Total Volume and Open Interest 65,959 116,172 +4,749
Canadian Dollar(CME)
Dec08 081022 82.45 82.67 79.26 79.93 -2.57 26,786 104,119 +3,213
Mar09 081022 82.05 82.68 79.61 80.12 -2.56 180 3,563 +42
Jun09 081022 80.39 82.71 79.95 80.21 -2.50 73 1,563 +14
Sep09 081022 80.25 82.71 80.11 80.25 -2.46 7 1,634 +6
Total Volume and Open Interest 27,059 111,403 +3,275
Japanese Yen(CME)
Dec08 081022 99.94 103.29 99.73 102.51 +2.85 115,561 133,250 +3,474
Mar09 081022 100.25 103.78 100.25 103.13 +2.87 376 1,422 +136
Jun09 081022 103.58 104.02 100.68 103.58 +2.90 1 3,484 +0
Total Volume and Open Interest 115,938 138,167 +3,610
Swiss Franc(CME)
Dec08 081022 86.92 87.00 85.52 86.38 -0.68 33,068 38,916 -322
Mar09 081022 86.15 87.17 85.91 86.49 -0.68 56 574 +56
Jun09 081022 86.55 87.23 86.05 86.55 -0.68 0 290 +0
Total Volume and Open Interest 33,124 39,787 -266
EuroFX(CME)
Dec08 081022 130.38 130.58 127.25 128.53 -2.61 179,659 158,051 -680
Mar09 081022 129.85 130.03 127.11 128.32 -2.48 164 24,960 +14
Jun09 081022 129.02 129.02 127.02 128.08 -2.47 38 406 +8
Total Volume and Open Interest 179,861 183,953 -658
Mexican Peso(CME)
Nov08 081022 717.2 755.0 717.2 717.2 -37.8      
Dec08 081022 750.0 750.0 703.2 714.2 -37.8 4,962 43,048 +35
Total Volume and Open Interest 5,071 43,486 +69
Brazilian Real(CME)
Nov08 081022 418.60 448.20 418.60 418.60 -29.60 0 2 +0
Dec08 081022 418.00 423.00 415.00 415.00 -29.30 23 1,824 +2
Jan09 081022 412.00 441.30 412.00 412.00 -29.30      
Feb09 081022 409.80 439.30 409.80 409.80 -29.50      
Total Volume and Open Interest 23 2,290 +2
30-Year T-Bonds(CBOT)
Dec08 081022 114~290 116~160 114~250 115~280 +0~220 207,827 718,375 -1,714
Mar09 081022 113~290 115~020 113~290 114~240 +0~250 6,236 5,123 +3,637
Jun09 081022 113~240 113~240 112~310 113~240 +0~250 0 12 +0
Total Volume and Open Interest 214,063 723,513 +1,923
10-Year T-Notes(CBOT)
Dec08 081022 114~080 115~110 114~060 115~080 +0~240 588,416 1,368,797 -24,639
Mar09 081022 112~180 113~100 112~180 113~100 +0~240 75 673 +17
Jun09 081022 112~100 112~100 111~180 112~100 +0~240      
Total Volume and Open Interest 588,491 1,369,470 -24,622
5-Year T-Notes(CBOT)
Dec08 081022 113~100 113~109 113~096 113~106 +0~017 316,975 0 +0
Mar09 081022 112~008 112~024 112~006 112~024 +0~018 300 729 +288
Jun09 081022 112~024 112~024 112~006 112~024 +0~018      
Total Volume and Open Interest 362,715 1,338,507 -4,224
2 Year T-Notes(CBOT)
Dec08 081022 107~035 107~065 107~033 107~053 +0~007 169,722 724,582 +8,328
Mar09 081022 106~110 106~110 106~103 106~110 +0~007 115 100 +95
Jun09 081022 106~110 106~110 106~103 106~110 +0~007      
Total Volume and Open Interest 169,837 724,682 +8,423
Eurodollars(CME)
Dec08 081022 97.660 97.705 97.465 97.565 -0.095 224,213 1,585,264 -10,723
Mar09 081022 97.810 97.910 97.740 97.745 -0.095 232,680 1,235,645 +3,106
Jun09 081022 97.820 97.925 97.730 97.735 -0.120 220,935 973,897 -855
Sep09 081022 97.755 97.865 97.685 97.700 -0.100 225,141 880,324 -3,195
Dec09 081022 97.550 97.680 97.505 97.560 -0.045 222,333 749,591 +5,879
Mar10 081022 97.355 97.525 97.355 97.445 +0.005 203,723 571,711 +5,033
Jun10 081022 97.060 97.235 97.050 97.175 +0.040 137,323 356,409 +9,656
Sep10 081022 96.690 96.875 96.690 96.820 +0.055 99,158 315,230 +10,348
Dec10 081022 96.230 96.450 96.230 96.395 +0.070 50,040 217,729 +1,583
Mar11 081022 96.115 96.195 96.015 96.155 +0.090 37,738 185,529 -1,932
Jun11 081022 95.895 95.985 95.800 95.945 +0.095 34,527 192,735 -808
Sep11 081022 95.720 95.825 95.665 95.800 +0.090 29,388 134,328 +169
Dec11 081022 95.640 95.740 95.635 95.710 +0.080 12,277 107,433 +525
Mar12 081022 95.660 95.735 95.645 95.715 +0.080 10,160 100,196 +400
Jun12 081022 95.590 95.665 95.580 95.645 +0.080 8,077 76,752 -653
Sep12 081022 95.530 95.610 95.520 95.585 +0.080 8,168 58,326 +265
Dec12 081022 95.415 95.525 95.415 95.490 +0.085 5,739 57,210 +56
Mar13 081022 95.445 95.520 95.415 95.485 +0.095 6,670 56,607 +1,087
Total Volume and Open Interest 1,816,143 8,139,379 +17,853
30 Day Federal Funds(CBOT)
Oct08 081022 98.927 98.960 98.740 98.900 -0.025 4,963 106,790 +1,339
Nov08 081022 98.930 98.980 98.880 98.950 +0.040 17,978 124,278 -1,894
Dec08 081022 98.945 99.035 98.910 98.995 +0.065 23,405 85,060 -6,445
Jan09 081022 98.950 99.040 98.920 99.000 +0.070 14,962 69,787 -1,404
Feb09 081022 98.940 99.025 98.910 98.995 +0.085 8,882 76,896 -30
Mar09 081022 98.905 98.990 98.865 98.955 +0.090 5,114 40,582 +405
Total Volume and Open Interest 83,172 592,102 -7,854
30 Day Fed Funds(e-CBOT)
Oct08 081022 98.927 98.960 98.740 98.910 -0.012 4,963 106,790 +1,339
Nov08 081022 98.930 98.980 98.880 98.975 +0.055 17,728 124,278 -1,894
Dec08 081022 98.945 99.035 98.910 99.025 +0.080 23,405 85,060 -6,445
Jan09 081022 98.950 99.040 98.920 99.040 +0.090 14,962 69,787 -1,404
Feb09 081022 98.940 99.025 98.920 99.025 +0.090 8,882 76,896 -30
Mar09 081022 98.905 98.990 98.875 98.990 +0.105 5,114 40,582 +405
Total Volume and Open Interest 82,922 591,197 -7,854
3-Mth Euro-Yen(CME)
Dec08 081022 99.210 99.210 99.205 99.210 +0.025 10 3,815 +10
Mar09 081022 99.310 99.310 99.310 99.310 +0.050 0 4,708 +0
Jun09 081022 99.330 99.330 99.330 99.330 +0.050 1 480 +0
Sep09 081022 99.255 99.255 99.255 99.255 +0.025 0 510 +0
Dec09 081022 99.190 99.190 99.190 99.190 +0.040 0 100 +0
Mar10 081022 99.080 99.080 99.080 99.080 +0.040      
Jun10 081022 99.030 99.030 99.030 99.030 +0.040      
Sep10 081022 98.985 98.985 98.985 98.985 +0.040      
Dec10 081022 99.080 99.080 99.080 99.080 +0.080      
Mar11 081022 99.080 99.080 99.080 99.080 +0.080      
Total Volume and Open Interest 11 9,613 +10
3-Mth Euro-Yen(SGX)
Dec08 081022 99.20 99.21 99.19 99.21 +0.03 136 22,659 -50
Mar09 081022 99.31 99.32 99.31 99.31 +0.08 16 11,186 +16
Jun09 081022 99.32 99.33 99.31 99.33 +0.08 603 6,734 +386
Sep09 081022 99.25 99.28 99.25 99.25 +0.08 250 2,984 -23
Dec09 081022 99.19 99.19 99.19 99.19 +0.08 0 1,092 -1
Mar10 081022 99.08 99.08 99.08 99.08 +0.08 0 530 +0
Jun10 081022 99.03 99.03 99.03 99.03 +0.08 0 500 +0
Sep10 081022 98.99 98.99 98.99 98.99 +0.08 0 252 +0
Total Volume and Open Interest 1,005 49,847 +328
Japanese Gov't Bonds(SGX)
Dec08 081022 136.28 136.80 135.67 136.80 +1.04 916 10,488 -35
Mar09 081022 136.80 136.80 136.80 136.80 +1.04      
Jun09 081022 136.80 136.80 136.80 136.80 +1.04      
Total Volume and Open Interest 916 10,488 -35
Euro-Bund(EUREX)
Dec08 081022 115.72 116.97 115.63 116.63 +1.39 734,986 992,108 +27,574
Mar09 081022 116.12 117.34 116.08 117.04 +1.40 3,238 5,430 +2,041
Jun09 081022 117.55 117.55 117.55 117.55 +1.39 59 0 +0
Total Volume and Open Interest 738,283 997,538 +29,615
Euro-Bobl(EUREX)
Dec08 081022 111.11 111.69 111.04 111.52 +0.72 463,199 1,038,610 -6,377
Mar09 081022 111.34 111.34 111.34 111.34 +0.73 0 1,024 +0
Jun09 081022 112.03 112.03 112.03 112.03 +0.72      
Total Volume and Open Interest 463,199 1,039,634 -6,377
3-Mth Euribor(EUREX)
Dec08 081022 96.145 96.150 96.095 96.095 -0.020 778 18,003 -62
Mar09 081022 96.665 96.710 96.655 96.655 +0.040 238 5,342 -9
Jun09 081022 96.815 96.875 96.815 96.825 +0.065 103 3,002 +76
Total Volume and Open Interest 1,555 34,485 +250
Long Gilt(LIFFE)
Dec08 081022 111~07 111~29 111~01 111~27 +1~06 87,970 294,957 +2,600
Mar09 081022 114~14 114~14 114~14 114~14 +1~06      
Total Volume and Open Interest 87,970 294,957 +2,600
3-Mth Short Sterling(LIFFE)
Dec08 081022 95.50 95.51 95.28 95.35 -0.01 40,788 425,847 -4,711
Mar09 081022 96.30 96.40 96.24 96.26 +0.09 24,437 418,707 +84
Jun09 081022 96.55 96.67 96.55 96.60 +0.17 41,039 300,468 +6,022
Sep09 081022 96.46 96.61 96.46 96.58 +0.23 29,774 211,081 -162
Dec09 081022 96.23 96.36 96.23 96.35 +0.26 18,661 240,799 -746
Mar10 081022 95.95 96.11 95.95 96.10 +0.27 13,923 157,180 +2,495
Total Volume and Open Interest 189,110 1,954,374 +6,320
3-Mth Euribor(LIFFE)
Dec08 081022 96.145 96.160 96.070 96.095 -0.015 120,845 706,800 -1,119
Mar09 081022 96.630 96.725 96.630 96.655 +0.045 89,829 578,812 +660
Jun09 081022 96.835 96.900 96.790 96.825 +0.065 90,783 444,734 +10,122
Total Volume and Open Interest 615,379 3,237,672 +33,480
3-Mth Aus T-Bills(SFE)
Dec08 081022 95.01 95.08 94.94 95.06 +0.03 17,264 689,300 +3,240
Mar09 081022 95.30 95.48 95.27 95.48 +0.14 10,192 284,571 -2,142
Jun09 081022 95.22 95.49 95.22 95.49 +0.18 4,590 173,060 -868
Sep09 081022 95.08 95.23 95.07 95.23 +0.11 3,023 120,590 -721
Dec09 081022 94.81 94.96 94.78 94.96 +0.12 814 75,295 -560
Mar10 081022 94.54 94.70 94.52 94.70 +0.14 532 32,933 -37
Jun10 081022 94.42 94.51 94.40 94.51 +0.14 1,030 27,774 -170
Sep10 081022 94.18 94.34 94.18 94.34 +0.14 367 14,248 +35
Dec10 081022 94.17 94.17 94.17 94.17 +0.13 0 3,141 +0
Mar11 081022 94.04 94.04 94.04 94.04 +0.12 0 891 +0
Total Volume and Open Interest 37,812 1,422,824 -1,223
10-Year Aus T-Bonds(SFE)
Dec08 081022 94.81 94.87 94.73 94.86 +0.03 28,120 330,549 +252
Mar09 081022 94.86 94.86 94.86 94.86 +0.03      
Total Volume and Open Interest 28,120 330,549 +252
3-Year Aus T-Bonds(SFE)
Dec08 081022 95.41 95.54 95.36 95.52 +0.08 37,668 508,346 -1,388
Mar09 081022 95.52 95.52 95.52 95.52 +0.08      
Total Volume and Open Interest 37,668 508,346 -1,388
Gold(CMX)
Oct08 081022 771.7 771.7 721.0 733.3 -32.8 83 80 +45
Dec08 081022 773.6 777.9 720.0 735.2 -32.8 101,814 196,308 -2,989
Feb09 081022 777.7 780.4 723.3 737.2 -33.7 3,703 22,937 +1,350
Apr09 081022 778.3 778.3 724.4 739.0 -34.3 324 19,394 +70
Jun09 081022 770.8 771.6 728.4 740.8 -34.8 415 18,557 -49
Aug09 081022 742.9 742.9 742.9 742.9 -35.0 12 15,862 +12
Oct09 081022 764.0 764.0 744.7 744.7 -35.5 24 5,068 +14
Dec09 081022 786.7 786.7 730.9 746.6 -35.8 158 13,694 +40
Feb10 081022 748.6 748.6 748.6 748.6 -36.1 0 696 +0
Apr10 081022 750.4 750.4 750.4 750.4 -36.4 0 35 +0
Jun10 081022 752.4 752.4 752.4 752.4 -36.8 95 4,974 -76
Aug10 081022 754.9 754.9 754.9 754.9 -37.2      
Total Volume and Open Interest 107,160 319,472 -1,426
Silver(CMX)
Dec08 081022 1008.0 1017.0 935.5 946.0 -61.5 25,348 55,652 -1,028
Mar09 081022 1011.0 1011.0 944.0 950.1 -61.6 690 12,813 +6
May09 081022 969.0 980.0 946.0 951.5 -62.0 323 5,734 +107
Jul09 081022 952.8 952.8 952.8 952.8 -62.4 202 6,549 -59
Sep09 081022 954.2 954.2 954.2 954.2 -62.5 85 2,741 -4
Dec09 081022 1020.0 1020.0 948.0 956.8 -62.5 84 3,656 +12
Mar10 081022 959.5 959.5 959.5 959.5 -63.1 125 385 -9
Total Volume and Open Interest 27,545 95,873 -1,126
Platinum(NYMEX)
Oct08 081022 850.0 850.0 842.0 848.7 -34.5 2 379 -1
Jan09 081022 909.0 919.9 838.7 857.2 -34.5 839 14,451 -46
Apr09 081022 862.7 865.0 862.7 863.4 -34.5 15 276 +14
Total Volume and Open Interest 856 15,106 -33
Palladium(NYMEX)
Dec08 081022 184.20 184.20 176.50 180.10 -3.00 402 13,388 -64
Mar09 081022 181.00 182.60 181.00 182.60 -2.75 16 1,126 +11
Jun09 081022 184.60 184.60 184.60 184.60 -2.75 0 10 +0
Total Volume and Open Interest 418 14,524 -53
Copper(CMX)
Dec08 081022 201.05 202.30 180.60 186.55 -14.15 16,206 48,871 +35
Mar09 081022 202.05 202.10 181.70 187.45 -14.25 1,357 18,205 +526
May09 081022 201.00 201.00 183.40 188.95 -14.05 446 2,174 -30
Jul09 081022 200.00 200.00 185.00 190.20 -13.95 173 1,366 +24
Sep09 081022 195.00 197.00 187.50 191.30 -13.90 29 1,250 +12
Total Volume and Open Interest 18,895 83,603 +698
DJIA Index(CBOT)
Dec08 081022 9038 9105 8300 8557 -478 3,123 26,481 -905
Mar09 081022 8913 8915 8549 8549 -483 0 117 +0
Jun09 081022 8527 9040 8527 8527 -513      
Sep09 081022 8507 9046 8507 8507 -539      
Total Volume and Open Interest 3,123 26,598 -905
E-mini DJIA Index(CBOT)
Dec08 081022 9040 9114 8308 8557 -478 235,142 94,734 -1,438
Mar09 081022 8982 9085 8307 8549 -483 98 487 -8
Jun09 081022 8527 8557 8527 8527 -513 0 515 +0
Sep09 081022 8507 8563 8507 8507 -539      
Total Volume and Open Interest 235,240 95,736 -1,446
S & P 500(CME)
Dec08 081022 930.00 969.10 872.50 902.80 -56.50 50,772 638,071 -2,830
Mar09 081022 924.00 930.50 873.50 901.70 -56.80 560 6,363 +190
Jun09 081022 901.20 931.10 874.10 901.20 -57.90 0 3,554 +0
Sep09 081022 899.70 930.30 873.30 899.70 -58.60 350 968 +300
Total Volume and Open Interest 51,682 648,971 -2,340
S & P 500 E-Mini(Globex)
Dec08 081022 958.50 969.25 872.50 902.75 -56.50 2,638,526 2,946,223 -2,725
Mar09 081022 957.75 967.75 872.00 901.75 -56.75 2,679 71,995 +1,073
Total Volume and Open Interest 2,641,207 3,023,693 -1,652
NASDAQ 100(CME)
Dec08 081022 1294.00 1323.30 1209.00 1248.00 -44.50 7,880 32,633 +3,187
Mar09 081022 1251.50 1251.80 1251.50 1251.50 -45.30 0 9 +0
Jun09 081022 1254.00 1254.30 1254.00 1254.00 -45.30 0 5 +0
Total Volume and Open Interest 7,880 32,647 +3,187
NASDAQ 100 E-Mini(Globex)
Dec08 081022 1290.00 1324.00 1208.30 1248.00 -44.50 427,559 407,044 +16,743
Mar09 081022 1290.80 1311.50 1212.80 1251.50 -45.30 154 441 -18
Total Volume and Open Interest 427,713 407,486 +16,725
S & P Midcap 400(CME)
Dec08 081022 544.00 567.10 515.00 536.40 -27.90 141 7,167 -25
Mar09 081022 543.70 543.70 543.60 543.70 -27.90      
Jun09 081022 548.70 548.70 548.60 548.70 -27.90      
Total Volume and Open Interest 141 7,167 -25
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 081022 8215 8490 8080 8215 -790 20,252 62,457 -3,118
Mar09 081022 8320 8320 8295 8320 -775 0 3 +0
Total Volume and Open Interest 20,252 62,460 -3,118
Nikkei 225(SGX)
Dec08 081022 9010 9085 8620 8665 -570 87,158 238,926 -9,642
Mar09 081022 9050 9095 8650 8685 -635 287 1,333 -147
Jun09 081022 8600 8600 8600 8600 -635 0 168 +0
Total Volume and Open Interest 87,515 242,450 -9,809
CAC 40(EURONEXT)
Nov08 081022 3383.5 3417.0 3282.5 3295.5 -174.5 133,007 379,815 -8,009
Dec08 081022 3356.5 3400.0 3280.5 3294.0 -177.0 589 36,517 -793
Jan09 081022 3308.0 3308.0 3308.0 3308.0 -174.0      
Total Volume and Open Interest 133,596 418,449 -8,802
Hang Seng Index(HKFE)
Oct08 081022 14920 15199 13983 14106 -1064 82,695 86,936 -134
Nov08 081022 14900 15146 13949 14037 -1105 944 2,240 -117
Dec08 081022 14950 15125 14000 14050 -1145 343 3,822 -66
Total Volume and Open Interest 83,997 93,146 -317
DAX(EUREX)
Dec08 081022 4700.0 4735.0 4369.5 4571.0 -221.5 182,057 212,717 -4,457
Mar09 081022 4708.5 4767.0 4420.0 4605.0 -224.0 440 10,617 -30
Jun09 081022 4767.0 4767.0 4456.0 4643.0 -226.5 68 2,009 +10
Total Volume and Open Interest 182,565 225,343 -4,477
FT-SE 100(EURONEXT)
Dec08 081022 4130.00 4211.50 3855.00 4033.50 -181.50 158,707 656,586 -1,440
Mar09 081022 4124.00 4184.00 4024.50 4024.50 -183.50 52 8,772 +24
Jun09 081022 4008.50 4008.50 4008.50 4008.50 -190.00 0 25 +0
Total Volume and Open Interest 158,759 665,383 -1,416
SPI 200(SFE)
Dec08 081022 4335.0 4335.0 4132.0 4159.0 -178.0 31,202 274,458 +3,231
Mar09 081022 4238.0 4238.0 4125.0 4132.0 -177.0 52 1,705 +12
Jun09 081022 4143.0 4143.0 4143.0 4143.0 -177.0 1 2,572 +0
Total Volume and Open Interest 31,255 279,022 +3,243
GSCI(CME)
Nov08 081022 455.50 457.00 443.00 444.10 -30.65 154 14,954 +100
Dec08 081022 451.00 464.00 451.00 451.00 -30.00 7 0 -7
Jan09 081022 455.00 468.00 455.00 455.00 -29.00      
Total Volume and Open Interest 161 14,954 +93
Reuters CCI(ICE)
Nov08 081022 374.00 375.30 369.25 370.00 -15.50 2 906 +0
Jan09 081022 384.00 384.00 380.50 380.50 -15.50 2 407 +0
Feb09 081022 382.50 382.50 382.50 382.50 -15.50 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!!!