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 Thu October 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081023 861.50 906.75 850.00 884.50 +25.50 88,133 85,283 -12,822
Jan09 081023 866.00 910.00 856.00 888.50 +23.75 44,781 141,725 +3,212
Mar09 081023 873.25 918.00 866.25 896.50 +23.25 8,443 32,716 +1,362
May09 081023 876.00 926.50 875.00 905.50 +23.00 2,131 16,106 -49
Jul09 081023 891.50 934.75 881.00 913.50 +22.50 3,913 27,954 +74
Aug09 081023 922.25 934.50 893.50 915.50 +22.00 106 1,240 -27
Sep09 081023 921.25 936.00 893.00 914.50 +21.50 110 536 +4
Nov09 081023 897.00 931.00 890.00 910.50 +15.25 2,255 40,785 -449
Jan10 081023 934.00 934.00 917.00 917.00 +15.00 4 30 -1
Mar10 081023 920.00 920.00 905.00 920.00 +15.00 0 5 +0
May10 081023 922.00 922.00 907.00 922.00 +15.00      
Jul10 081023 925.50 925.50 911.00 925.50 +14.50 0 11 +0
Total Volume and Open Interest 150,204 351,478 -8,691
Soybean Meal(CBOT)
Dec08 081023 256.40 272.40 252.70 269.00 +11.70 24,963 76,532 -2,065
Jan09 081023 255.00 271.70 253.40 268.70 +10.80 5,471 16,977 +330
Mar09 081023 258.20 273.40 255.10 270.60 +10.80 5,666 19,407 +736
May09 081023 262.50 275.30 257.60 272.80 +10.50 1,429 10,903 -100
Jul09 081023 262.90 277.80 260.10 275.00 +10.10 1,858 16,457 -29
Aug09 081023 262.00 278.70 262.00 275.00 +9.60 185 4,590 +51
Sep09 081023 274.90 279.50 273.90 275.00 +9.10 192 3,342 +48
Oct09 081023 275.50 275.50 270.90 273.00 +7.10 83 1,637 +16
Dec09 081023 268.00 277.10 268.00 274.00 +6.10 186 7,425 +30
Jan10 081023 277.00 277.00 274.00 274.00 +5.10 0 135 +0
Total Volume and Open Interest 40,054 157,735 -982
Soybean Oil(CBOT)
Dec08 081023 33.30 34.22 32.74 32.82 -0.48 38,405 102,565 -3,143
Jan09 081023 33.76 34.66 33.24 33.31 -0.48 13,243 55,979 +77
Mar09 081023 34.26 35.14 33.70 33.80 -0.46 7,273 28,772 +661
May09 081023 34.61 35.55 34.18 34.21 -0.40 2,296 16,530 +145
Jul09 081023 34.88 35.87 34.41 34.56 -0.32 3,643 24,086 -441
Aug09 081023 35.07 35.87 34.75 34.76 -0.31 1,298 3,982 +395
Sep09 081023 35.26 36.23 34.94 34.94 -0.32 1,384 3,322 +562
Oct09 081023 35.71 36.00 35.00 35.08 -0.28 859 2,757 +269
Dec09 081023 36.09 36.58 35.33 35.33 -0.23 766 18,305 +332
Jan10 081023 35.65 35.76 35.48 35.48 -0.28 12 160 +12
Total Volume and Open Interest 69,421 261,157 -939
Canola(WCE)
Nov08 081023 415.0 433.9 415.0 418.6 +0.2 2,677 9,782 -1,229
Jan09 081023 432.0 441.9 426.6 427.5 +0.2 5,585 58,278 -181
Mar09 081023 441.2 450.8 436.1 436.6 unch 2,273 8,573 +855
May09 081023 449.9 458.9 445.1 445.6 -0.5 704 3,063 -186
Jul09 081023 453.9 464.9 452.3 452.9 -1.0 39 3,546 +1
Total Volume and Open Interest 11,309 88,396 -738
Corn(CBOT)
Dec08 081023 386.25 401.75 379.00 390.25 +5.25 127,533 440,133 -2,544
Mar09 081023 401.25 417.00 395.00 406.25 +5.50 51,246 201,468 -275
May09 081023 412.50 428.25 407.00 417.25 +5.25 8,954 52,314 +42
Jul09 081023 422.50 442.00 417.00 427.00 +4.75 17,933 116,996 +3,829
Sep09 081023 430.50 449.00 426.00 435.75 +4.75 2,798 22,512 +301
Dec09 081023 439.75 455.50 434.00 446.25 +7.25 12,760 114,866 -378
Mar10 081023 453.25 468.50 453.25 459.75 +6.25 515 9,346 +237
May10 081023 458.50 465.50 458.50 465.50 +7.00 19 504 +9
Jul10 081023 461.00 475.25 461.00 470.50 +6.00 33 2,452 -1
Total Volume and Open Interest 222,204 987,800 +1,219
Wheat(CBOT)
Dec08 081023 520.75 538.00 518.75 523.00 +5.25 31,586 150,099 -1,246
Mar09 081023 540.00 556.50 538.00 542.00 +4.50 8,073 58,034 +1,168
May09 081023 568.00 570.00 550.75 555.50 +4.75 644 6,906 +41
Jul09 081023 566.50 583.00 565.50 568.75 +4.50 2,755 36,985 -26
Sep09 081023 597.00 599.00 584.00 586.00 +4.75 461 3,315 +166
Dec09 081023 600.00 620.00 600.00 607.00 +6.25 1,009 14,753 +76
Total Volume and Open Interest 44,602 276,322 +160
Wheat(KCBT)
Dec08 081023 552.25 567.25 550.00 553.00 +3.50 5,107 45,468 -116
Mar09 081023 567.00 585.00 566.75 570.00 +4.50 836 17,318 +120
May09 081023 582.00 595.00 581.25 581.25 +4.25 457 5,574 +162
Jul09 081023 590.75 605.25 590.50 590.50 +2.50 1,122 13,685 +36
Sep09 081023 617.00 617.00 603.75 604.00 +3.50 27 2,645 +1
Dec09 081023 632.75 634.50 620.25 620.50 +3.00 58 2,619 -170
Total Volume and Open Interest 7,623 88,842 +27
Wheat(MGE)
Dec08 081023 601.00 617.25 598.75 605.50 +5.75 2,775 11,956 -1,407
Mar09 081023 596.75 612.50 596.75 602.50 +7.50 1,770 13,387 +255
May09 081023 606.50 619.50 606.25 609.00 +7.00 488 4,867 -14
Jul09 081023 611.00 626.00 611.00 615.00 +8.00 483 1,568 +129
Sep09 081023 628.25 632.50 610.00 622.00 +9.50 362 2,946 +82
Total Volume and Open Interest 6,100 36,448 -988
Oats(CBOT)
Dec08 081023 265.00 267.75 251.50 255.00 -10.00 710 8,463 -75
Mar09 081023 282.00 284.50 272.50 272.50 -10.00 137 2,792 -11
May09 081023 292.75 294.00 284.00 284.00 -10.00 37 1,778 -7
Jul09 081023 305.50 305.50 295.50 295.50 -10.00 0 408 +0
Total Volume and Open Interest 1,021 15,639 +10
Rough Rice(CBOT)
Nov08 081023 14.62 14.96 14.48 14.70 +0.08 472 2,567 -51
Jan09 081023 14.92 15.23 14.76 14.98 +0.07 416 3,291 -84
Mar09 081023 15.25 15.53 15.07 15.30 +0.06 182 1,132 +43
May09 081023 15.38 15.69 15.38 15.62 +0.06 3 450 -2
Total Volume and Open Interest 1,098 7,618 -84
Live Cattle(CME)
Oct08 081023 91.100 91.850 89.650 89.750 -1.400 1,957 5,931 -823
Dec08 081023 91.385 92.800 89.700 89.885 -2.000 15,233 114,923 +760
Feb09 081023 92.250 93.580 90.600 90.950 -1.835 5,893 54,814 +154
Apr09 081023 92.900 94.080 91.200 91.430 -2.050 3,139 26,764 +334
Jun09 081023 90.000 90.535 88.000 88.000 -2.350 712 15,793 +152
Aug09 081023 90.285 90.500 88.000 88.230 -2.020 140 5,272 -19
Total Volume and Open Interest 27,131 225,924 +551
Feeder Cattle(CME)
Oct08 081023 99.300 99.400 97.385 97.785 -1.195 374 1,804 -91
Nov08 081023 99.480 99.950 96.400 96.785 -2.145 925 5,830 -116
Jan09 081023 98.050 99.500 95.980 96.080 -2.470 1,321 11,598 +53
Mar09 081023 99.680 100.050 97.100 97.150 -2.100 151 1,649 +8
Apr09 081023 100.200 100.400 97.600 97.600 -1.900 46 540 +13
May09 081023 100.500 101.100 98.700 98.700 -1.700 55 806 +35
Aug09 081023 102.900 102.950 100.900 100.900 -1.600 20 179 +15
Total Volume and Open Interest 2,892 22,436 -83
Lean Hogs(CME)
Dec08 081023 57.750 58.725 57.700 57.925 +0.275 11,673 81,693 +383
Feb09 081023 64.000 65.050 63.750 64.180 +0.395 4,402 34,502 +591
Apr09 081023 69.850 71.050 69.680 70.200 +0.350 2,130 26,377 +141
May09 081023 76.900 78.000 76.900 77.850 +0.375 20 1,103 +11
Jun09 081023 79.135 80.350 78.975 79.450 +0.350 585 16,890 -92
Jul09 081023 77.500 78.650 77.500 78.200 +0.550 84 2,181 +13
Aug09 081023 75.000 76.100 75.000 75.650 +0.550 108 1,993 +51
Oct09 081023 70.250 70.250 69.400 69.900 +0.500 8 961 +1
Total Volume and Open Interest 19,011 166,130 +1,099
Class III Milk(CME)
Oct08 081023 16.99 17.08 16.99 16.99 unch 0 4,159 -12
Nov08 081023 15.74 15.83 15.74 15.80 +0.01 161 4,847 -13
Dec08 081023 14.68 14.70 14.55 14.61 -0.07 50 5,157 +8
Jan09 081023 14.58 14.60 14.45 14.46 -0.14 76 3,079 -38
Feb09 081023 14.50 14.50 14.34 14.35 -0.11 28 2,761 -18
Total Volume and Open Interest 580 37,641 +6
Cocoa(ICE)
Dec08 081023 2010 2021 1963 1990 -6 14,089 51,687 +5,812
Mar09 081023 2022 2029 1978 2000 -1 15,871 35,501 +3,185
May09 081023 2036 2036 2004 2015 -3 618 16,577 +2
Jul09 081023 2030 2037 2025 2037 -2 385 8,370 +145
Sep09 081023 2050 2064 2047 2059 +1 305 3,286 +215
Dec09 081023 2058 2074 2058 2072 +2 12 6,893 +2
Mar10 081023 2055 2068 2055 2068 +1 3 2,372 +0
Total Volume and Open Interest 31,283 126,503 +9,361
Coffee "C"(ICE)
Dec08 081023 112.10 112.85 109.75 110.10 -2.50 5,744 73,993 +286
Mar09 081023 116.95 117.75 114.65 115.00 -2.40 2,072 31,328 +211
May09 081023 121.00 121.00 117.75 118.05 -2.40 652 14,868 +233
Jul09 081023 123.25 123.65 120.60 120.90 -2.35 163 3,771 +16
Sep09 081023 125.30 125.30 123.30 123.50 -2.35 311 2,378 +262
Dec09 081023 128.60 128.60 126.85 126.85 -2.35 107 2,531 +37
Total Volume and Open Interest 9,049 130,258 +1,045
Orange Juice(ICE)
Nov08 081023 85.70 85.95 84.15 84.55 -1.35 1,099 6,022 -784
Jan09 081023 89.60 90.05 88.05 88.40 -1.50 2,252 16,004 +666
Mar09 081023 93.45 93.50 91.90 92.30 -1.45 1,030 6,477 -42
May09 081023 97.00 97.00 95.75 95.90 -1.70 8 1,585 -8
Jul09 081023 99.50 99.50 99.50 99.50 -1.65 0 413 +0
Sep09 081023 103.10 103.10 103.10 103.10 -1.55 0 102 +0
Total Volume and Open Interest 4,438 30,950 -157
Sugar #11(ICE)
Mar09 081023 10.97 11.15 10.73 10.84 -0.12 38,515 292,322 -1,023
May09 081023 11.30 11.49 11.08 11.18 -0.12 7,306 95,213 -1,471
Jul09 081023 11.53 11.65 11.25 11.35 -0.11 6,427 106,405 -215
Oct09 081023 11.90 11.99 11.65 11.74 -0.10 1,982 66,753 -83
Mar10 081023 12.32 12.42 12.10 12.20 -0.08 921 45,601 +70
Total Volume and Open Interest 57,751 655,196 -3,446
London Cocoa(LCE)
Dec08 081023 1285 1287 1261 1281 -4 3,242 73,848 -251
Mar09 081023 1290 1291 1267 1286 -4 4,416 57,286 -1,778
May09 081023 1302 1302 1280 1294 -6 366 28,056 -181
Jul09 081023 1304 1307 1302 1306 -3 246 11,493 +2
Sep09 081023 1303 1317 1303 1316 -3 748 9,108 +728
Dec09 081023 1325 1325 1325 1325 -3 87 4,224 +23
Mar10 081023 1337 1337 1337 1337 -3 406 568 +311
Total Volume and Open Interest 13,916 193,255 -2,243
London Sugar(LCE)
Dec08 081023 313.20 316.70 306.30 309.60 -4.00 2,275 12,019 -945
Mar09 081023 324.10 326.90 316.70 321.00 -3.70 3,519 21,369 -871
May09 081023 330.40 331.50 322.20 327.20 -3.50 109 7,401 -1
Aug09 081023 335.70 337.30 330.00 331.70 -3.10 92 5,568 -39
Oct09 081023 340.70 340.70 337.50 337.50 -3.00 91 3,074 -53
Total Volume and Open Interest 6,086 50,325 -1,909
Cotton(ICE)
Dec08 081023 50.50 50.75 48.81 49.08 -1.34 8,179 97,248 -913
Mar09 081023 53.35 53.50 52.34 53.32 -0.19 3,061 38,427 +472
May09 081023 55.23 55.37 54.30 55.12 -0.16 359 7,910 +126
Jul09 081023 57.27 57.29 56.31 56.93 -0.31 1,704 13,892 +1,317
Oct09 081023 59.57 59.57 59.57 59.57 -0.31 1 110 -1
Dec09 081023 60.50 60.99 59.86 60.82 -0.22 108 10,748 -41
Total Volume and Open Interest 13,515 170,048 +896
Lumber(CME)
Nov08 081023 183.3 189.4 178.1 178.8 -4.5 386 2,286 -256
Jan09 081023 196.6 196.6 194.4 194.4 -2.3 405 4,884 -19
Mar09 081023 208.8 210.0 205.3 205.3 -3.2 161 1,017 +42
May09 081023 227.7 227.7 221.6 221.6 -7.1 76 266 -34
Total Volume and Open Interest 1,049 8,602 -255
Crude Oil(NYM)
Dec08 081023 67.21 69.42 65.90 67.84 +1.09 272,317 334,975 +7,287
Jan09 081023 67.69 69.82 66.26 68.24 +1.08 73,374 96,739 +1,361
Feb09 081023 68.30 70.21 66.77 68.71 +1.07 24,955 35,811 +894
Mar09 081023 68.55 70.26 67.32 69.17 +1.06 13,358 34,409 -603
Apr09 081023 69.29 70.85 68.40 69.65 +1.05 7,032 21,300 +1,202
May09 081023 68.47 71.21 68.47 70.16 +1.05 4,401 18,306 +496
Jun09 081023 69.00 71.83 69.00 70.69 +1.05 15,775 77,676 +1,547
Jul09 081023 71.00 72.00 71.00 71.17 +1.03 1,903 19,383 -155
Aug09 081023 71.69 71.80 71.67 71.67 +1.01 730 12,477 -65
Sep09 081023 72.20 72.21 71.77 72.19 +0.99 546 15,374 +33
Oct09 081023 72.72 72.72 72.72 72.72 +0.97 402 8,638 -161
Nov09 081023 73.26 73.26 73.26 73.26 +0.95 252 6,683 -35
Dec09 081023 73.50 75.05 72.00 73.81 +0.93 17,266 90,766 +1,322
Jan10 081023 75.00 75.00 74.33 74.33 +0.91 303 13,714 -66
Feb10 081023 74.84 74.84 74.84 74.84 +0.89 45 5,094 -1
Mar10 081023 75.34 75.34 75.34 75.34 +0.87 515 11,068 +400
Total Volume and Open Interest 445,642 1,046,716 +14,653
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 081023 67.350 69.400 65.900 67.850 +1.100 14,585 7,794 +867
Jan09 081023 67.225 69.550 66.275 68.250 +1.100 615 693 +9
Feb09 081023 68.200 68.925 68.200 68.700 +1.050 57 159 +34
Mar09 081023 68.000 69.175 67.450 69.175 +1.075 14 8 +0
Apr09 081023 69.650 69.650 69.650 69.650 +1.050      
May09 081023 70.150 70.150 70.150 70.150 +1.050      
Jun09 081023 70.700 70.700 70.700 70.700 +1.050 0 1 +0
Jul09 081023 71.175 71.175 71.175 71.175 +1.025      
Total Volume and Open Interest 15,271 8,745 +912
Heating Oil(NYM)
Nov08 081023 202.87 208.51 201.70 202.97 -0.68 18,045 17,753 -2,641
Dec08 081023 205.00 211.00 204.20 205.57 -0.05 31,581 53,974 +445
Jan09 081023 208.96 214.25 207.70 209.02 +0.50 11,160 32,063 +133
Feb09 081023 212.02 216.55 210.15 211.37 +0.80 4,143 16,046 +946
Mar09 081023 212.70 217.75 211.33 212.47 +0.95 2,589 14,606 +242
Apr09 081023 213.70 217.90 212.01 212.72 +1.05 1,937 6,277 +327
May09 081023 211.86 218.30 211.86 213.12 +1.10 1,604 7,339 +332
Jun09 081023 212.75 218.75 212.75 213.87 +1.05 3,086 19,308 -432
Jul09 081023 215.00 220.50 215.00 215.67 +1.00 1,547 3,729 +229
Aug09 081023 217.50 223.00 217.50 217.92 +0.95 843 2,591 -27
Sep09 081023 223.00 226.37 220.31 220.42 +0.90 472 3,689 -5
Oct09 081023 223.82 227.00 222.67 222.67 +0.85 432 1,338 +17
Total Volume and Open Interest 79,938 215,495 +628
Gasoline(NYMEX)
Nov08 081023 157.80 160.77 154.00 157.78 +0.69 17,880 24,471 -1,173
Dec08 081023 154.30 158.35 150.45 155.04 +1.60 23,192 64,800 +2,534
Jan09 081023 157.02 160.46 152.92 157.59 +1.95 6,926 23,658 +803
Feb09 081023 159.81 163.35 159.14 160.49 +2.05 2,181 7,865 +49
Mar09 081023 162.71 166.06 162.63 163.49 +2.05 1,097 6,113 +133
Apr09 081023 179.00 182.33 179.00 179.74 +1.85 442 10,506 +10
May09 081023 178.50 183.50 178.50 181.14 +1.85 622 5,247 +158
Jun09 081023 181.69 184.36 179.20 182.04 +1.85 231 5,710 -19
Jul09 081023 181.00 182.44 181.00 182.44 +1.75 315 1,051 -92
Aug09 081023 181.50 182.24 181.50 182.24 +1.65 197 1,489 +162
Total Volume and Open Interest 53,382 164,715 +2,530
e-miNY RBOB Gasoline(NYM)
Nov08 081023 157.78 157.78 157.78 157.78 +0.69      
Dec08 081023 155.04 155.04 155.04 155.04 +1.60      
Jan09 081023 157.59 157.59 157.59 157.59 +1.95      
Feb09 081023 160.49 160.49 160.49 160.49 +2.05      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081023 6.777 6.790 6.360 6.419 -0.358 48,497 41,499 -4,051
Dec08 081023 6.969 7.002 6.595 6.619 -0.358 23,907 90,804 +741
Jan09 081023 7.201 7.212 6.864 6.886 -0.324 11,312 114,151 -528
Feb09 081023 7.226 7.256 6.927 6.946 -0.319 4,757 42,354 +188
Mar09 081023 7.160 7.160 6.847 6.866 -0.296 5,986 76,847 +482
Apr09 081023 6.980 7.020 6.767 6.781 -0.261 3,915 68,477 -298
May09 081023 7.150 7.150 6.834 6.839 -0.251 926 49,395 -64
Jun09 081023 7.135 7.170 6.952 6.952 -0.240 491 22,211 +73
Jul09 081023 7.250 7.289 7.072 7.072 -0.233 244 19,641 +83
Aug09 081023 7.323 7.380 7.152 7.154 -0.233 168 19,051 +36
Sep09 081023 7.350 7.420 7.187 7.187 -0.230 781 17,121 -164
Oct09 081023 7.463 7.497 7.262 7.271 -0.226 1,797 34,903 +209
Nov09 081023 7.763 7.780 7.570 7.576 -0.219 263 17,686 +44
Dec09 081023 8.080 8.125 7.920 7.926 -0.209 492 25,143 +39
Jan10 081023 8.345 8.370 8.150 8.156 -0.211 1,564 17,864 +312
Feb10 081023 8.340 8.340 8.161 8.161 -0.206 87 9,570 +37
Total Volume and Open Interest 108,333 871,619 -2,417
Brent Crude Oil(ICE)
Dec08 081023 65.21 67.70 64.00 65.92 +1.40 100,575 105,115 -4,550
Jan09 081023 66.61 69.00 65.41 67.26 +1.31 41,334 101,313 +5,554
Feb09 081023 67.96 69.61 66.74 68.36 +1.20 13,832 38,634 -697
Mar09 081023 68.74 70.52 67.84 69.28 +1.10 7,776 27,356 +659
Apr09 081023 69.66 71.21 69.15 70.15 +1.02 4,286 16,985 -760
May09 081023 71.39 72.13 70.04 70.98 +0.95 2,923 14,466 +217
Jun09 081023 72.15 73.07 70.31 71.74 +0.90 4,759 33,565 +279
Jul09 081023 72.46 73.66 71.59 72.56 +0.89 1,206 10,572 -149
Aug09 081023 73.42 73.60 73.37 73.37 +0.88 437 9,793 +15
Sep09 081023 74.09 74.09 74.09 74.09 +0.88 158 7,950 +55
Oct09 081023 74.66 74.66 74.66 74.66 +0.88 26 6,343 +3
Nov09 081023 75.18 75.18 75.18 75.18 +0.86 813 7,134 +32
Dec09 081023 75.90 77.03 74.39 75.69 +0.83 8,131 59,691 +770
Jan10 081023 76.32 76.32 76.32 76.32 +0.83 300 6,990 -25
Total Volume and Open Interest 190,460 525,278 +2,876
Gas Oil(ICE)
Nov08 081023 654.75 669.75 648.25 667.25 +4.25 35,573 45,976 -4,711
Dec08 081023 655.25 671.00 650.25 668.00 +3.75 35,870 68,314 -101
Jan09 081023 665.75 678.25 658.75 676.25 +4.25 20,453 46,359 +170
Feb09 081023 674.25 686.50 671.00 685.00 +4.50 6,111 22,263 -423
Mar09 081023 680.75 693.50 678.75 692.00 +5.25 2,593 14,355 -69
Apr09 081023 686.00 697.75 683.00 697.75 +6.00 1,714 13,834 +128
May09 081023 691.00 703.00 687.50 703.00 +6.25 1,350 14,278 +310
Jun09 081023 696.25 709.50 692.00 708.25 +6.75 2,402 32,503 +1,883
Jul09 081023 708.25 717.25 705.00 717.25 +6.50 1,435 8,583 +62
Aug09 081023 718.25 726.25 713.25 726.25 +5.75 383 6,611 -78
Total Volume and Open Interest 128,493 344,863 +340
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081023 1.690 1.716 1.690 1.700 +0.036 35 187 -43
Dec08 081023 1.690 1.710 1.680 1.695 +0.050 54 365 -4
Jan09 081023 1.720 1.720 1.720 1.720 +0.054 14 372 +8
Feb09 081023 1.710 1.710 1.710 1.710 +0.010 8 245 +5
Mar09 081023 1.710 1.710 1.710 1.710 +0.020 7 226 +7
Apr09 081023 1.710 1.710 1.710 1.710 +0.005 26 256 +26
May09 081023 1.725 1.725 1.725 1.725 +0.008 2 156 +0
Total Volume and Open Interest 172 2,851 +1
WTI Crude Oil(ICE)
Dec08 081023 67.55 69.45 65.92 67.84 +1.09 73,599 112,381 -882
Jan09 081023 67.90 69.79 66.29 68.24 +1.08 22,121 48,930 +3,308
Feb09 081023 68.37 70.20 66.75 68.71 +1.07 5,885 22,093 +590
Mar09 081023 68.83 70.30 67.49 69.17 +1.06 2,995 13,134 +269
Apr09 081023 69.67 70.61 67.95 69.65 +1.05 1,723 9,310 -47
May09 081023 70.11 71.08 68.45 70.16 +1.05 1,155 5,780 +342
Jun09 081023 70.34 71.74 69.14 70.69 +1.05 2,755 35,154 +137
Jul09 081023 70.03 71.21 70.03 71.17 +1.03 714 4,087 +17
Aug09 081023 71.71 71.71 71.67 71.67 +1.01 541 3,029 +6
Sep09 081023 72.20 72.20 72.19 72.19 +0.99 307 6,454 -39
Oct09 081023 72.72 72.72 72.72 72.72 +0.97 8 1,511 +27
Nov09 081023 73.26 73.26 73.26 73.26 +0.95 106 5,241 +5
Dec09 081023 73.18 75.06 72.20 73.81 +0.93 5,458 73,802 +1,801
Jan10 081023 74.33 74.33 74.33 74.33 +0.91 0 4,735 +0
Feb10 081023 74.84 74.84 74.84 74.84 +0.89 0 3,111 +0
Mar10 081023 75.34 75.34 75.34 75.34 +0.87 49 1,316 +0
Total Volume and Open Interest 120,749 460,090 +6,190
US Dollar Index(ICE)
Dec08 081023 86.255 86.550 85.260 85.790 unch 6,402 41,724 +106
Mar09 081023 86.950 87.065 85.525 86.145 -0.105 56 2,255 +12
Jun09 081023 86.395 86.395 86.395 86.395 -0.105 2 179 +0
Total Volume and Open Interest 6,460 44,158 +118
Australian Dollar(CME)
Dec08 081023 66.96 67.17 65.08 65.18 -1.77 25,356 58,084 +1,124
Mar09 081023 66.02 66.70 64.90 64.90 -1.72 10 777 +5
Jun09 081023 64.62 66.22 64.62 64.62 -1.60 0 4 +0
Total Volume and Open Interest 25,366 58,896 +1,129
British Pound(CME)
Dec08 081023 161.98 163.18 160.07 160.88 -2.17 80,097 113,143 +371
Mar09 081023 160.50 162.44 159.71 160.29 -2.15 307 2,545 +34
Jun09 081023 159.75 161.84 159.33 159.75 -2.09 8 884 +0
Total Volume and Open Interest 80,412 116,577 +405
Canadian Dollar(CME)
Dec08 081023 79.76 80.43 78.63 79.52 -0.41 31,533 103,875 -244
Mar09 081023 78.96 80.71 78.90 79.75 -0.37 382 3,604 +41
Jun09 081023 79.02 80.51 79.02 79.88 -0.33 38 1,555 -8
Sep09 081023 79.84 80.25 79.56 79.85 -0.40 0 1,634 +0
Total Volume and Open Interest 31,953 111,192 -211
Japanese Yen(CME)
Dec08 081023 102.50 104.66 102.08 104.46 +1.95 144,147 135,036 +1,786
Mar09 081023 103.32 105.33 102.93 105.20 +2.07 31 1,438 +16
Jun09 081023 104.20 105.72 103.46 105.72 +2.14 0 3,484 +0
Total Volume and Open Interest 144,178 139,969 +1,802
Swiss Franc(CME)
Dec08 081023 86.02 86.48 85.61 86.35 -0.03 39,318 38,989 +73
Mar09 081023 86.53 86.53 85.97 86.53 +0.04 5 576 +2
Jun09 081023 86.63 86.63 86.19 86.63 +0.08 0 290 +0
Total Volume and Open Interest 39,325 39,863 +76
EuroFX(CME)
Dec08 081023 128.18 129.30 127.17 128.33 -0.20 212,007 162,852 +4,801
Mar09 081023 127.40 129.05 127.14 128.21 -0.11 346 25,009 +49
Jun09 081023 126.70 128.61 126.70 128.04 -0.04 362 735 +329
Total Volume and Open Interest 213,015 188,932 +4,979
Mexican Peso(CME)
Nov08 081023 724.0 724.0 717.2 724.0 +6.8      
Dec08 081023 706.0 740.0 687.5 721.0 +6.8 9,338 42,317 -731
Total Volume and Open Interest 9,342 42,759 -727
Brazilian Real(CME)
Nov08 081023 420.00 435.10 420.00 435.10 +16.50 0 2 +0
Dec08 081023 425.75 431.80 425.75 431.80 +16.80 518 1,314 -510
Jan09 081023 429.50 429.50 412.00 429.50 +17.50      
Feb09 081023 426.90 426.90 409.80 426.90 +17.10      
Total Volume and Open Interest 518 1,780 -510
30-Year T-Bonds(CBOT)
Dec08 081023 116~040 118~070 115~240 117~310 +2~030 203,435 716,908 -1,467
Mar09 081023 115~040 117~010 115~020 116~250 +2~010 251 5,075 -48
Jun09 081023 115~250 115~250 113~240 115~250 +2~010 0 12 +0
Total Volume and Open Interest 203,686 721,998 -1,515
10-Year T-Notes(CBOT)
Dec08 081023 115~060 115~310 114~220 115~270 +0~190 575,139 1,364,736 -4,061
Mar09 081023 113~180 113~285 112~260 113~285 +0~185 64 720 +47
Jun09 081023 112~285 112~285 112~100 112~285 +0~185      
Total Volume and Open Interest 575,203 1,365,456 -4,014
5-Year T-Notes(CBOT)
Dec08 081023 113~114 114~005 113~056 114~001 +0~023 276,913 0 +0
Mar09 081023 112~045 112~045 112~024 112~045 +0~021 5 730 +1
Jun09 081023 112~045 112~045 112~024 112~045 +0~021      
Total Volume and Open Interest 313,914 1,336,146 -2,361
2 Year T-Notes(CBOT)
Dec08 081023 107~066 107~079 107~031 107~070 +0~017 176,865 719,144 -5,438
Mar09 081023 106~127 106~127 106~110 106~127 +0~017 0 100 +0
Jun09 081023 106~127 106~127 106~110 106~127 +0~017      
Total Volume and Open Interest 176,865 719,244 -5,438
Eurodollars(CME)
Dec08 081023 97.590 97.595 97.320 97.440 -0.125 352,805 1,555,837 -29,427
Mar09 081023 97.775 97.830 97.560 97.630 -0.115 239,638 1,261,700 +26,055
Jun09 081023 97.795 97.810 97.550 97.640 -0.095 229,964 969,924 -3,973
Sep09 081023 97.750 97.765 97.520 97.620 -0.080 235,787 869,060 -11,264
Dec09 081023 97.585 97.620 97.415 97.520 -0.040 234,908 751,538 +1,947
Mar10 081023 97.480 97.520 97.325 97.450 +0.005 185,490 570,516 -1,195
Jun10 081023 97.185 97.295 97.070 97.220 +0.045 157,029 351,834 -4,575
Sep10 081023 96.835 96.965 96.720 96.895 +0.075 123,399 309,810 -5,420
Dec10 081023 96.390 96.535 96.310 96.470 +0.075 43,213 216,195 -1,534
Mar11 081023 96.120 96.285 96.050 96.220 +0.065 35,314 182,680 -2,849
Jun11 081023 95.905 96.060 95.830 96.000 +0.055 30,505 190,602 -2,133
Sep11 081023 95.760 95.915 95.690 95.855 +0.055 24,414 128,737 -5,591
Dec11 081023 95.675 95.825 95.600 95.765 +0.055 8,086 106,794 -639
Mar12 081023 95.690 95.825 95.590 95.780 +0.065 8,617 100,818 +622
Jun12 081023 95.635 95.760 95.555 95.715 +0.070 6,705 76,772 +20
Sep12 081023 95.570 95.710 95.490 95.665 +0.080 8,168 57,857 -469
Dec12 081023 95.535 95.630 95.390 95.575 +0.085 3,376 56,423 -787
Mar13 081023 95.485 95.610 95.405 95.575 +0.090 3,907 57,122 +515
Total Volume and Open Interest 1,985,119 8,097,071 -42,308
30 Day Federal Funds(CBOT)
Oct08 081023 98.900 98.948 98.890 98.908 +0.007 6,773 105,084 -1,706
Nov08 081023 98.955 98.990 98.950 98.980 +0.030 21,350 117,763 -6,515
Dec08 081023 98.995 99.045 98.990 99.035 +0.040 18,695 83,054 -2,006
Jan09 081023 99.005 99.070 98.995 99.055 +0.055 17,735 67,934 -1,853
Feb09 081023 98.995 99.070 98.970 99.040 +0.045 12,380 76,684 -212
Mar09 081023 98.940 99.035 98.940 99.005 +0.050 4,463 39,295 -1,287
Total Volume and Open Interest 98,193 580,099 -12,003
30 Day Fed Funds(e-CBOT)
Oct08 081023 98.900 98.948 98.890 98.938 +0.027 6,661 105,084 -1,706
Nov08 081023 98.955 98.990 98.955 98.960 -0.015 21,125 117,763 -6,515
Dec08 081023 98.995 99.045 98.990 99.020 -0.005 18,270 83,054 -2,006
Jan09 081023 99.005 99.070 98.995 99.030 -0.010 17,325 67,934 -1,853
Feb09 081023 98.995 99.070 98.970 99.020 -0.005 11,970 76,684 -212
Mar09 081023 98.940 99.035 98.940 98.985 -0.005 4,463 39,295 -1,287
Total Volume and Open Interest 96,458 579,194 -12,003
3-Mth Euro-Yen(CME)
Dec08 081023 99.180 99.205 99.180 99.205 -0.005 226 3,747 -68
Mar09 081023 99.310 99.310 99.310 99.310 unch 0 4,708 +0
Jun09 081023 99.330 99.330 99.330 99.330 unch 0 480 +0
Sep09 081023 99.255 99.255 99.255 99.255 unch 0 510 +0
Dec09 081023 99.190 99.190 99.190 99.190 unch 0 100 +0
Mar10 081023 99.080 99.080 99.080 99.080 unch      
Jun10 081023 99.030 99.030 99.030 99.030 unch      
Sep10 081023 98.985 98.985 98.985 98.985 unch      
Dec10 081023 99.115 99.115 99.115 99.115 +0.035      
Mar11 081023 99.115 99.115 99.115 99.115 +0.035      
Total Volume and Open Interest 226 9,545 -68
3-Mth Euro-Yen(SGX)
Dec08 081023 99.19 99.21 99.19 99.21 0.00 497 22,418 -241
Mar09 081023 99.29 99.32 99.29 99.32 +0.01 0 11,186 +0
Jun09 081023 99.32 99.33 99.29 99.33 +0.00 80 6,729 -5
Sep09 081023 99.29 99.30 99.29 99.29 +0.04 0 2,984 +0
Dec09 081023 99.22 99.22 99.22 99.22 +0.03 0 1,092 +0
Mar10 081023 99.11 99.11 99.11 99.11 +0.03 0 530 +0
Jun10 081023 99.07 99.07 99.07 99.07 +0.04 0 500 +0
Sep10 081023 99.02 99.02 99.02 99.02 +0.03 0 252 +0
Total Volume and Open Interest 577 49,601 -246
Japanese Gov't Bonds(SGX)
Dec08 081023 137.27 137.80 136.86 137.02 +0.22 2,575 10,706 +218
Mar09 081023 137.02 137.02 137.02 137.02 +0.22      
Jun09 081023 137.02 137.02 137.02 137.02 +0.22      
Total Volume and Open Interest 2,575 10,706 +218
Euro-Bund(EUREX)
Dec08 081023 116.76 117.33 116.38 116.64 +0.01 864,310 993,087 +979
Mar09 081023 117.00 117.72 116.84 117.04 unch 322 5,430 +0
Jun09 081023 117.56 117.56 117.56 117.56 +0.01      
Total Volume and Open Interest 864,632 998,517 +979
Euro-Bobl(EUREX)
Dec08 081023 111.51 111.96 111.32 111.57 +0.05 487,942 1,030,757 -7,853
Mar09 081023 111.37 111.37 111.37 111.37 +0.03 0 1,024 +0
Jun09 081023 112.08 112.08 112.08 112.08 +0.05      
Total Volume and Open Interest 487,942 1,031,781 -7,853
3-Mth Euribor(EUREX)
Dec08 081023 96.035 96.060 96.000 96.025 -0.070 437 18,084 +81
Mar09 081023 96.615 96.660 96.615 96.645 -0.010 184 5,305 -37
Jun09 081023 96.860 96.860 96.845 96.845 +0.020 93 2,970 -32
Total Volume and Open Interest 1,306 34,460 -25
Long Gilt(LIFFE)
Dec08 081023 111~23 112~09 111~20 111~28 +0~01 91,156 300,251 +5,294
Mar09 081023 114~16 114~16 114~16 114~16 +0~01      
Total Volume and Open Interest 91,156 300,251 +5,294
3-Mth Short Sterling(LIFFE)
Dec08 081023 95.26 95.29 95.18 95.19 -0.15 46,663 421,241 -4,606
Mar09 081023 96.24 96.28 96.14 96.19 -0.07 39,148 421,696 +2,989
Jun09 081023 96.54 96.62 96.50 96.53 -0.07 66,043 300,087 -381
Sep09 081023 96.56 96.62 96.50 96.53 -0.06 51,871 209,551 -1,530
Dec09 081023 96.29 96.39 96.28 96.30 -0.04 70,301 240,028 -771
Mar10 081023 96.10 96.14 96.06 96.08 -0.02 30,817 155,954 -1,226
Total Volume and Open Interest 330,666 1,950,415 -3,959
3-Mth Euribor(LIFFE)
Dec08 081023 96.075 96.090 95.990 96.025 -0.070 102,003 703,354 -3,446
Mar09 081023 96.735 96.735 96.565 96.645 -0.010 92,038 576,746 -2,066
Jun09 081023 96.900 96.905 96.765 96.845 +0.020 88,680 454,945 +10,211
Total Volume and Open Interest 635,254 3,254,904 +17,232
3-Mth Aus T-Bills(SFE)
Dec08 081023 95.08 95.18 95.02 95.14 +0.08 20,090 691,753 +2,453
Mar09 081023 95.48 95.70 95.45 95.58 +0.10 8,996 283,792 -779
Jun09 081023 95.47 95.73 95.42 95.59 +0.10 6,934 174,336 +1,276
Sep09 081023 95.23 95.48 95.23 95.33 +0.10 2,066 119,489 -1,101
Dec09 081023 94.94 95.13 94.92 95.04 +0.08 2,227 76,431 +1,136
Mar10 081023 94.73 94.85 94.73 94.79 +0.09 289 33,018 +85
Jun10 081023 94.56 94.63 94.53 94.60 +0.09 658 28,126 +352
Sep10 081023 94.43 94.45 94.42 94.42 +0.08 124 14,256 +8
Dec10 081023 94.26 94.26 94.26 94.26 +0.09 0 3,141 +0
Mar11 081023 94.13 94.13 94.13 94.13 +0.09 0 891 +0
Total Volume and Open Interest 41,384 1,426,235 +3,411
10-Year Aus T-Bonds(SFE)
Dec08 081023 94.84 94.96 94.84 94.90 +0.04 30,703 332,541 +1,992
Mar09 081023 94.90 94.90 94.90 94.90 +0.04      
Total Volume and Open Interest 30,703 332,541 +1,992
3-Year Aus T-Bonds(SFE)
Dec08 081023 95.53 95.67 95.51 95.61 +0.09 51,497 529,745 +21,399
Mar09 081023 95.61 95.61 95.61 95.61 +0.09      
Total Volume and Open Interest 51,497 529,745 +21,399
Gold(CMX)
Oct08 081023 705.0 719.8 705.0 713.3 -20.0 244 79 -1
Dec08 081023 730.0 735.2 695.2 714.7 -20.5 147,819 195,844 -464
Feb09 081023 724.5 735.4 703.0 716.9 -20.3 4,413 23,500 +563
Apr09 081023 726.4 737.2 705.5 719.0 -20.0 724 19,522 +128
Jun09 081023 735.7 737.6 709.3 721.2 -19.6 501 18,587 +30
Aug09 081023 724.6 724.6 723.4 723.4 -19.5 6 15,856 -6
Oct09 081023 725.6 725.6 725.6 725.6 -19.1 20 5,068 +0
Dec09 081023 740.5 742.0 710.0 728.0 -18.6 1,559 13,006 -688
Feb10 081023 730.6 730.6 730.6 730.6 -18.0 0 696 +0
Apr10 081023 733.0 733.0 733.0 733.0 -17.4 0 35 +0
Jun10 081023 735.6 735.6 735.6 735.6 -16.8 30 4,954 -20
Aug10 081023 738.1 738.1 738.1 738.1 -16.8      
Total Volume and Open Interest 158,794 315,926 -3,546
Silver(CMX)
Dec08 081023 954.0 989.0 916.5 950.0 +4.0 22,645 55,741 +89
Mar09 081023 949.0 990.0 922.0 954.5 +4.4 632 12,703 -110
May09 081023 935.0 956.0 935.0 956.0 +4.5 44 5,736 +2
Jul09 081023 935.0 980.0 934.0 957.5 +4.7 138 6,587 +38
Sep09 081023 985.0 985.0 958.8 958.8 +4.6 20 2,761 +20
Dec09 081023 962.0 963.0 941.5 961.3 +4.5 351 3,680 +24
Mar10 081023 964.0 964.0 964.0 964.0 +4.5 10 385 +0
Total Volume and Open Interest 23,889 95,930 +57
Platinum(NYMEX)
Oct08 081023 793.0 804.1 786.1 804.1 -44.6 3 380 +1
Jan09 081023 857.3 858.9 789.7 812.6 -44.6 1,362 14,600 +149
Apr09 081023 800.0 818.8 800.0 818.8 -44.6 2 275 -1
Total Volume and Open Interest 1,367 15,255 +149
Palladium(NYMEX)
Dec08 081023 177.50 178.00 167.25 172.65 -7.45 650 13,239 -149
Mar09 081023 179.60 179.60 170.00 174.65 -7.95 197 1,293 +167
Jun09 081023 176.65 176.65 176.65 176.65 -7.95 0 10 +0
Total Volume and Open Interest 847 14,542 +18
Copper(CMX)
Dec08 081023 183.15 187.20 171.80 180.45 -6.10 14,728 48,450 -421
Mar09 081023 184.00 187.85 172.70 181.15 -6.30 1,703 18,443 +238
May09 081023 185.00 188.50 175.00 182.30 -6.65 435 2,165 -9
Jul09 081023 180.00 189.45 180.00 183.40 -6.80 335 1,398 +32
Sep09 081023 185.00 185.00 180.00 184.30 -7.00 478 1,433 +183
Total Volume and Open Interest 18,675 83,830 +227
DJIA Index(CBOT)
Dec08 081023 8650 8779 8216 8774 +217 4,119 26,275 -206
Mar09 081023 8670 8766 8670 8766 +217 16 123 +6
Jun09 081023 8744 8744 8527 8744 +217      
Sep09 081023 8724 8724 8507 8724 +217      
Total Volume and Open Interest 4,135 26,398 -200
E-mini DJIA Index(CBOT)
Dec08 081023 8570 8784 8213 8774 +217 269,164 96,674 +1,940
Mar09 081023 8615 8766 8230 8766 +217 195 488 +1
Jun09 081023 8744 8744 8744 8744 +217 0 515 +0
Sep09 081023 8724 8724 8724 8724 +217      
Total Volume and Open Interest 269,359 97,677 +1,941
S & P 500(CME)
Dec08 081023 904.70 923.50 856.50 915.20 +12.40 66,182 629,898 -8,173
Mar09 081023 900.00 919.70 861.70 914.50 +12.80 2,155 8,852 +2,489
Jun09 081023 914.70 919.20 861.20 914.70 +13.50 190 3,689 +135
Sep09 081023 913.20 917.70 859.70 913.20 +13.50 50 968 +0
Total Volume and Open Interest 68,577 643,422 -5,549
S & P 500 E-Mini(Globex)
Dec08 081023 904.50 923.25 856.00 915.25 +12.50 3,288,095 2,963,011 +16,788
Mar09 081023 904.00 922.00 855.50 914.50 +12.75 6,782 73,114 +1,119
Total Volume and Open Interest 3,294,877 3,041,666 +17,973
NASDAQ 100(CME)
Dec08 081023 1248.30 1265.00 1175.00 1253.50 +5.50 7,229 34,140 +1,507
Mar09 081023 1257.00 1257.00 1253.50 1257.00 +5.50 0 9 +0
Jun09 081023 1259.50 1259.50 1256.00 1259.50 +5.50 0 5 +0
Total Volume and Open Interest 7,229 34,154 +1,507
NASDAQ 100 E-Mini(Globex)
Dec08 081023 1246.00 1265.50 1175.80 1253.50 +5.50 508,040 403,245 -3,799
Mar09 081023 1238.80 1273.80 1180.50 1257.00 +5.50 148 462 +21
Total Volume and Open Interest 508,188 403,708 -3,778
S & P Midcap 400(CME)
Dec08 081023 534.00 545.20 497.00 515.10 -21.30 106 7,182 +15
Mar09 081023 522.40 523.30 522.40 522.40 -21.30      
Jun09 081023 527.40 528.30 527.40 527.40 -21.30      
Total Volume and Open Interest 106 7,182 +15
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 081023 8080 8460 7980 8460 +245 18,105 63,508 +1,051
Mar09 081023 8580 8580 8405 8580 +260 0 3 +0
Total Volume and Open Interest 18,105 63,511 +1,051
Nikkei 225(SGX)
Dec08 081023 8200 8545 7995 8410 -255 109,094 230,770 -8,156
Mar09 081023 8210 8555 8020 8470 -215 426 1,286 -47
Jun09 081023 8385 8385 8385 8385 -215 0 168 +0
Total Volume and Open Interest 109,560 234,267 -8,183
CAC 40(EURONEXT)
Nov08 081023 3305.0 3341.5 3175.0 3309.5 +14.0 139,924 395,381 +15,566
Dec08 081023 3281.5 3340.5 3186.5 3308.5 +14.5 1,689 37,075 +558
Jan09 081023 3209.5 3319.5 3205.5 3319.5 +11.5      
Total Volume and Open Interest 142,474 435,394 +16,945
Hang Seng Index(HKFE)
Oct08 081023 13600 14041 13370 13771 -335 96,555 90,047 +3,111
Nov08 081023 13497 13980 13330 13713 -324 2,780 2,520 +280
Dec08 081023 13480 13950 13400 13716 -334 941 4,290 +468
Total Volume and Open Interest 100,317 97,010 +3,864
DAX(EUREX)
Dec08 081023 4563.5 4612.5 4317.5 4526.0 -45.0 190,870 208,980 -3,737
Mar09 081023 4587.0 4645.0 4355.5 4561.0 -44.0 823 10,648 +31
Jun09 081023 4629.5 4635.0 4419.5 4598.5 -44.5 222 2,127 +118
Total Volume and Open Interest 191,915 221,755 -3,588
FT-SE 100(EURONEXT)
Dec08 081023 4047.00 4119.00 3860.00 4073.00 +39.50 157,619 655,672 -914
Mar09 081023 3955.50 4101.00 3921.00 4066.00 +41.50 35 8,793 +21
Jun09 081023 4059.50 4059.50 4059.50 4059.50 +51.00 0 25 +0
Total Volume and Open Interest 157,654 664,490 -893
SPI 200(SFE)
Dec08 081023 4163.0 4175.0 3893.0 4033.0 -126.0 37,550 282,430 +7,972
Mar09 081023 3955.0 4004.0 3955.0 4004.0 -128.0 42 1,702 -3
Jun09 081023 4015.0 4015.0 4015.0 4015.0 -128.0 9 2,580 +8
Total Volume and Open Interest 37,601 286,999 +7,977
GSCI(CME)
Nov08 081023 444.00 454.00 443.50 446.50 +2.40 225 14,958 +4
Dec08 081023 452.90 460.00 450.90 452.90 +1.90      
Jan09 081023 456.90 464.00 454.00 456.90 +1.90      
Total Volume and Open Interest 225 14,958 +4
Reuters CCI(ICE)
Nov08 081023 366.50 367.35 363.50 366.50 -3.50 7 907 +1
Jan09 081023 377.00 377.00 377.00 377.00 -3.50 2 407 +0
Feb09 081023 379.00 379.00 379.00 379.00 -3.50 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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz