Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov08 081024 895.75 920.25 844.25 863.75 -20.75 87,246 84,861 -422
Jan09 081024 898.25 925.00 845.00 867.00 -21.50 41,229 145,165 +3,440
Mar09 081024 902.25 932.00 857.00 875.00 -21.50 8,627 33,534 +818
May09 081024 925.00 937.25 866.00 884.00 -21.50 3,081 16,414 +308
Jul09 081024 935.00 948.00 878.00 891.50 -22.00 6,969 29,133 +1,179
Aug09 081024 908.00 930.00 888.00 894.00 -21.50 418 1,396 +156
Sep09 081024 900.00 929.00 888.75 893.00 -21.50 494 703 +167
Nov09 081024 921.75 945.25 870.75 890.00 -20.50 4,928 41,511 +726
Jan10 081024 892.00 897.00 892.00 897.00 -20.00 1 31 +1
Mar10 081024 902.00 920.00 902.00 902.00 -18.00 0 5 +0
May10 081024 905.00 922.00 905.00 905.00 -17.00      
Jul10 081024 934.75 934.75 906.00 906.00 -19.50 0 11 +0
Total Volume and Open Interest 153,047 357,847 +6,369
Soybean Meal(CBOT)
Dec08 081024 270.60 283.30 258.30 268.30 -0.70 27,712 75,682 -850
Jan09 081024 270.60 277.50 258.10 267.70 -1.00 6,085 17,223 +246
Mar09 081024 278.90 279.20 260.00 269.30 -1.30 3,511 19,845 +438
May09 081024 277.00 280.00 263.50 271.30 -1.50 1,478 10,934 +31
Jul09 081024 275.00 282.10 266.90 274.30 -0.70 2,118 16,162 -295
Aug09 081024 271.00 282.10 268.00 274.80 -0.20 564 4,509 -81
Sep09 081024 273.00 282.30 269.00 274.80 -0.20 621 3,151 -191
Oct09 081024 277.30 277.60 270.00 271.80 -1.20 223 1,669 +32
Dec09 081024 279.80 282.90 265.20 272.80 -1.20 686 7,583 +158
Jan10 081024 272.50 273.80 272.50 273.80 -0.20 18 150 +15
Total Volume and Open Interest 43,017 157,238 -497
Soybean Oil(CBOT)
Dec08 081024 33.16 34.12 30.65 31.47 -1.35 37,366 100,375 -2,190
Jan09 081024 33.94 34.53 31.24 31.95 -1.36 8,949 56,195 +216
Mar09 081024 34.20 35.00 31.65 32.44 -1.36 5,343 29,517 +745
May09 081024 35.03 35.32 32.10 32.80 -1.41 1,638 16,542 +12
Jul09 081024 35.39 35.46 32.75 33.10 -1.46 2,654 24,396 +310
Aug09 081024 34.50 34.50 32.95 33.29 -1.47 344 3,874 -108
Sep09 081024 34.00 34.49 33.15 33.48 -1.46 411 3,314 -8
Oct09 081024 34.50 35.55 33.25 33.63 -1.45 177 2,747 -10
Dec09 081024 35.79 35.79 33.51 33.94 -1.39 655 18,426 +121
Jan10 081024 34.80 35.48 34.09 34.09 -1.39 0 160 +0
Total Volume and Open Interest 57,566 260,274 -883
Canola(WCE)
Nov08 081024 424.0 424.0 402.0 422.6 +4.0 4,089 7,857 -1,925
Jan09 081024 430.5 433.4 410.4 432.1 +4.6 6,872 58,080 -198
Mar09 081024 429.0 443.0 419.4 441.2 +4.6 770 8,613 +40
May09 081024 437.9 450.4 428.1 450.4 +4.8 593 3,158 +95
Jul09 081024 446.7 458.2 435.2 458.2 +5.3 100 3,577 +31
Total Volume and Open Interest 12,472 86,461 -1,935
Corn(CBOT)
Dec08 081024 395.25 407.50 372.00 372.75 -17.50 125,163 433,555 -6,578
Mar09 081024 411.00 423.00 388.00 388.75 -17.50 40,758 202,967 +1,499
May09 081024 422.00 433.75 399.50 399.50 -17.75 6,514 51,968 -346
Jul09 081024 431.25 444.75 409.75 409.75 -17.25 20,054 116,746 -250
Sep09 081024 448.25 449.75 419.00 419.00 -16.75 1,377 22,576 +64
Dec09 081024 450.75 460.75 427.00 427.75 -18.50 9,769 114,133 -733
Mar10 081024 457.50 457.50 441.50 441.50 -18.25 350 9,383 +37
May10 081024 458.50 465.50 447.25 447.25 -18.25 15 509 +5
Jul10 081024 464.25 470.50 452.25 452.25 -18.25 32 2,462 +10
Total Volume and Open Interest 204,188 981,510 -6,290
Wheat(CBOT)
Dec08 081024 534.00 539.50 496.50 516.25 -6.75 30,620 147,664 -2,435
Mar09 081024 552.25 558.00 518.00 534.75 -7.25 8,583 59,067 +1,033
May09 081024 556.75 556.75 533.00 547.50 -8.00 980 6,857 -49
Jul09 081024 575.25 584.00 545.00 560.75 -8.00 2,760 37,305 +320
Sep09 081024 572.00 587.50 565.50 577.50 -8.50 216 3,383 +68
Dec09 081024 622.75 622.75 583.50 598.25 -8.75 2,047 15,331 +578
Total Volume and Open Interest 45,238 275,833 -489
Wheat(KCBT)
Dec08 081024 558.50 572.00 531.25 547.00 -6.00 4,745 45,201 -267
Mar09 081024 579.00 579.00 548.00 563.75 -6.25 1,166 17,464 +146
May09 081024 576.50 585.25 559.75 575.25 -6.00 140 5,634 +60
Jul09 081024 576.00 594.75 565.00 585.25 -5.25 800 13,912 +227
Sep09 081024 591.25 605.75 586.25 597.25 -6.75 20 2,653 +8
Dec09 081024 609.50 633.00 603.00 615.75 -4.75 35 2,618 -1
Total Volume and Open Interest 6,923 89,013 +171
Wheat(MGE)
Dec08 081024 621.00 635.00 585.50 601.75 -3.75 3,401 11,374 -582
Mar09 081024 618.50 634.00 581.00 593.00 -9.50 1,694 13,308 -79
May09 081024 614.75 614.75 587.50 602.75 -6.25 612 4,899 +32
Jul09 081024 600.00 616.25 594.50 606.00 -9.00 316 1,764 +196
Sep09 081024 603.50 623.50 603.50 613.25 -8.75 149 2,926 -20
Total Volume and Open Interest 6,203 35,924 -524
Oats(CBOT)
Dec08 081024 259.75 262.75 250.00 250.00 -5.00 1,750 7,827 -636
Mar09 081024 275.00 276.25 267.50 267.50 -5.00 146 2,823 +31
May09 081024 281.25 284.00 279.00 279.00 -5.00 65 1,799 +21
Jul09 081024 290.50 295.50 290.50 290.50 -5.00 2 410 +2
Total Volume and Open Interest 2,930 15,917 +278
Rough Rice(CBOT)
Nov08 081024 14.94 14.99 14.40 14.41 -0.29 426 2,430 -137
Jan09 081024 15.23 15.23 14.66 14.68 -0.30 474 3,347 +56
Mar09 081024 15.38 15.38 14.98 15.00 -0.30 74 1,134 +2
May09 081024 15.65 15.65 15.28 15.32 -0.30 4 451 +1
Total Volume and Open Interest 999 7,542 -76
Live Cattle(CME)
Oct08 081024 90.400 90.600 87.000 87.850 -1.900 3,441 4,614 -1,317
Dec08 081024 90.300 90.600 86.885 87.550 -2.335 20,495 113,597 -1,326
Feb09 081024 91.450 91.500 87.950 88.400 -2.550 6,355 54,763 -51
Apr09 081024 91.885 92.000 88.430 88.480 -2.950 4,887 27,224 +460
Jun09 081024 88.500 88.550 85.000 85.000 -3.000 879 16,037 +244
Aug09 081024 85.350 88.600 85.330 85.650 -2.580 214 5,355 +83
Total Volume and Open Interest 36,362 224,018 -1,906
Feeder Cattle(CME)
Oct08 081024 97.800 98.050 95.550 96.150 -1.635 630 1,597 -207
Nov08 081024 97.080 97.100 93.785 93.830 -2.955 1,660 5,363 -467
Jan09 081024 96.650 96.800 93.080 93.100 -2.980 1,184 11,633 +35
Mar09 081024 97.650 97.650 94.150 94.150 -3.000 144 1,678 +29
Apr09 081024 95.950 96.800 94.600 94.900 -2.700 30 540 +0
May09 081024 98.000 98.000 95.700 96.000 -2.700 50 797 -9
Aug09 081024 101.000 101.000 97.900 98.100 -2.800 31 183 +4
Total Volume and Open Interest 3,729 21,821 -615
Lean Hogs(CME)
Dec08 081024 57.300 58.600 57.050 58.500 +0.575 10,540 81,025 -668
Feb09 081024 64.830 64.885 62.100 63.850 -0.330 4,125 35,470 +968
Apr09 081024 70.035 70.100 68.000 69.450 -0.750 2,433 26,968 +591
May09 081024 75.900 77.400 74.850 77.300 -0.550 11 1,105 +2
Jun09 081024 79.725 79.725 76.900 78.950 -0.500 1,055 17,120 +230
Jul09 081024 77.700 77.750 75.750 77.750 -0.450 101 2,210 +29
Aug09 081024 75.700 75.700 74.500 74.900 -0.750 77 2,016 +23
Oct09 081024 69.500 69.500 68.300 69.400 -0.500 23 963 +2
Total Volume and Open Interest 18,365 167,307 +1,177
Class III Milk(CME)
Oct08 081024 16.98 16.99 16.94 16.98 -0.01 0 4,159 +0
Nov08 081024 15.70 15.89 15.56 15.57 -0.23 107 4,786 -61
Dec08 081024 14.55 14.74 14.27 14.30 -0.31 105 5,165 +8
Jan09 081024 14.41 14.54 14.15 14.23 -0.23 136 3,174 +95
Feb09 081024 14.35 14.48 14.11 14.15 -0.20 56 2,781 +20
Total Volume and Open Interest 681 37,828 +187
Cocoa(ICE)
Dec08 081024 1964 2022 1867 1977 -13 8,824 55,438 +3,751
Mar09 081024 1970 2039 1884 1999 -1 9,951 38,122 +2,621
May09 081024 1975 2050 1910 2014 -1 618 16,499 -78
Jul09 081024 1988 2072 1932 2032 -5 505 8,139 -231
Sep09 081024 2020 2073 1950 2053 -6 556 3,754 +468
Dec09 081024 1969 2091 1969 2074 +2 25 6,905 +12
Mar10 081024 2079 2079 2079 2079 +11 6 2,372 +0
Total Volume and Open Interest 20,485 133,046 +6,543
Coffee "C"(ICE)
Dec08 081024 110.10 111.95 106.30 108.65 -1.45 9,094 73,290 -703
Mar09 081024 114.75 116.40 111.30 113.55 -1.45 2,981 30,824 -504
May09 081024 118.00 118.75 114.40 116.55 -1.50 753 15,023 +155
Jul09 081024 120.50 121.00 117.50 119.40 -1.50 118 3,783 +12
Sep09 081024 123.30 125.25 120.00 122.00 -1.50 112 2,427 +49
Dec09 081024 126.40 127.40 124.75 125.35 -1.50 94 2,576 +45
Total Volume and Open Interest 13,161 129,314 -944
Orange Juice(ICE)
Nov08 081024 84.00 84.00 78.80 80.65 -3.90 903 5,317 -705
Jan09 081024 88.00 88.40 82.90 84.60 -3.80 969 16,353 +349
Mar09 081024 91.00 91.00 86.75 88.55 -3.75 86 6,465 -12
May09 081024 91.20 92.55 91.20 92.55 -3.35 146 1,647 +62
Jul09 081024 95.00 96.15 95.00 96.15 -3.35 0 413 +0
Sep09 081024 99.75 99.75 99.75 99.75 -3.35 0 102 +0
Total Volume and Open Interest 2,104 30,644 -306
Sugar #11(ICE)
Mar09 081024 10.80 10.85 10.44 10.76 -0.08 41,033 290,287 -2,035
May09 081024 11.22 11.22 10.83 11.09 -0.09 6,997 94,812 -401
Jul09 081024 11.35 11.36 11.04 11.27 -0.08 6,203 107,212 +807
Oct09 081024 11.74 11.76 11.45 11.70 -0.04 1,458 66,903 +150
Mar10 081024 12.05 12.25 11.91 12.18 -0.02 739 45,528 -73
Total Volume and Open Interest 58,496 653,009 -2,187
London Cocoa(LCE)
Dec08 081024 1275 1300 1261 1298 +17 1,960 74,330 +482
Mar09 081024 1280 1308 1265 1302 +16 3,347 57,323 +37
May09 081024 1283 1315 1275 1312 +18 1,164 27,870 -186
Jul09 081024 1289 1327 1286 1324 +18 145 11,545 +52
Sep09 081024 1296 1338 1296 1332 +16 502 9,524 +416
Dec09 081024 1328 1344 1328 1341 +16 0 4,224 +0
Mar10 081024 1353 1353 1353 1353 +16 0 568 +0
Total Volume and Open Interest 13,916 193,255 +0
London Sugar(LCE)
Dec08 081024 305.00 305.00 294.10 298.70 -10.90 2,026 11,269 -750
Mar09 081024 316.00 316.00 306.10 309.10 -11.90 1,639 21,515 +146
May09 081024 322.20 322.20 313.70 316.00 -11.20 290 7,537 +136
Aug09 081024 325.00 325.20 321.50 321.50 -10.20 293 5,552 -16
Oct09 081024 332.50 332.50 329.30 329.30 -8.20 4 3,072 -2
Total Volume and Open Interest 4,252 49,839 -486
Cotton(ICE)
Dec08 081024 49.10 49.10 46.08 46.23 -2.85 13,729 96,584 -664
Mar09 081024 53.10 53.10 50.32 50.32 -3.00 6,741 39,577 +1,150
May09 081024 54.94 54.94 52.12 52.14 -2.98 1,157 8,631 +721
Jul09 081024 55.25 56.07 53.93 54.07 -2.86 618 14,178 +286
Oct09 081024 56.65 56.65 56.65 56.65 -2.92 0 110 +0
Dec09 081024 59.12 60.00 57.82 57.89 -2.93 478 10,753 +5
Total Volume and Open Interest 22,763 171,546 +1,498
Lumber(CME)
Nov08 081024 176.2 181.0 176.1 180.0 +1.2 594 2,409 +123
Jan09 081024 192.0 200.0 191.1 194.5 +0.1 517 4,931 +47
Mar09 081024 201.0 209.0 201.0 205.8 +0.5 147 1,094 +77
May09 081024 217.2 230.9 217.1 228.6 +7.0 93 274 +8
Total Volume and Open Interest 1,365 8,862 +260
Crude Oil(NYM)
Dec08 081024 69.42 69.50 62.65 64.15 -3.69 256,890 332,990 -1,985
Jan09 081024 69.63 69.86 63.12 64.58 -3.66 65,345 94,114 -2,625
Feb09 081024 70.10 70.10 63.75 65.06 -3.65 19,373 38,584 +2,773
Mar09 081024 70.50 70.63 64.26 65.54 -3.63 14,801 34,851 +442
Apr09 081024 70.62 70.86 65.12 66.03 -3.62 6,523 21,607 +307
May09 081024 66.86 67.06 66.54 66.54 -3.62 4,252 19,138 +832
Jun09 081024 69.85 69.85 66.00 67.07 -3.62 12,938 81,635 +3,959
Jul09 081024 67.65 67.93 67.25 67.55 -3.62 2,774 20,533 +1,150
Aug09 081024 67.14 68.91 67.14 68.04 -3.63 2,944 14,706 +2,229
Sep09 081024 69.00 69.31 67.60 68.55 -3.64 283 15,331 -43
Oct09 081024 68.52 69.09 68.52 69.09 -3.63 371 8,591 -47
Nov09 081024 69.15 69.64 69.15 69.64 -3.62 727 6,555 -128
Dec09 081024 74.85 74.85 69.40 70.21 -3.60 15,605 90,384 -382
Jan10 081024 70.77 70.77 70.77 70.77 -3.56 12 13,713 -1
Feb10 081024 71.31 71.31 71.31 71.31 -3.53 1 5,093 -1
Mar10 081024 71.86 71.86 71.86 71.86 -3.48 191 11,068 +0
Total Volume and Open Interest 415,338 1,053,508 +6,792
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 081024 69.400 69.475 62.550 64.150 -3.700 13,145 7,970 +176
Jan09 081024 69.550 69.575 63.050 64.575 -3.675 295 773 +80
Feb09 081024 66.900 66.900 64.550 65.050 -3.650 28 180 +21
Mar09 081024 70.300 70.300 63.550 65.550 -3.625 2 8 +0
Apr09 081024 66.025 66.025 66.025 66.025 -3.625      
May09 081024 66.550 66.550 66.550 66.550 -3.600      
Jun09 081024 68.000 68.000 67.075 67.075 -3.625 0 1 +0
Jul09 081024 67.550 67.550 67.550 67.550 -3.625      
Total Volume and Open Interest 13,474 9,023 +278
Heating Oil(NYM)
Nov08 081024 204.50 206.00 191.11 194.65 -8.32 16,906 16,557 -1,196
Dec08 081024 209.65 209.65 193.41 197.01 -8.56 28,910 54,641 +667
Jan09 081024 206.60 206.60 196.80 200.51 -8.51 9,357 32,111 +48
Feb09 081024 204.50 206.56 199.20 203.06 -8.31 3,143 16,287 +241
Mar09 081024 210.00 210.00 201.46 204.41 -8.06 2,906 15,280 +674
Apr09 081024 207.00 208.25 201.20 204.76 -7.96 1,700 6,314 +37
May09 081024 207.75 208.18 202.00 205.16 -7.96 1,255 7,596 +257
Jun09 081024 211.70 211.70 204.20 205.91 -7.96 2,797 19,271 -37
Jul09 081024 206.17 210.61 206.15 207.76 -7.91 757 3,807 +78
Aug09 081024 214.00 214.00 207.20 210.11 -7.81 336 2,541 -50
Sep09 081024 215.00 217.21 212.20 212.66 -7.76 105 3,698 +9
Oct09 081024 215.67 220.40 213.25 215.01 -7.66 255 1,481 +143
Total Volume and Open Interest 70,714 216,778 +1,283
Gasoline(NYMEX)
Nov08 081024 160.50 160.50 145.00 147.79 -9.99 16,680 23,308 -1,163
Dec08 081024 157.98 158.20 142.51 144.97 -10.07 22,451 65,007 +207
Jan09 081024 157.51 157.51 145.40 147.87 -9.72 5,761 24,782 +1,124
Feb09 081024 149.47 153.38 149.25 150.92 -9.57 1,398 7,962 +97
Mar09 081024 152.50 155.54 152.47 153.97 -9.52 911 6,082 -31
Apr09 081024 169.05 171.77 168.31 170.32 -9.42 641 10,546 +40
May09 081024 170.11 173.00 170.11 171.82 -9.32 584 5,237 -10
Jun09 081024 172.81 174.77 172.72 172.72 -9.32 626 5,881 +171
Jul09 081024 173.75 174.05 173.22 173.22 -9.22 48 1,062 +11
Aug09 081024 174.75 174.75 173.12 173.12 -9.12 17 1,487 -2
Total Volume and Open Interest 49,511 165,113 +398
e-miNY RBOB Gasoline(NYM)
Nov08 081024 147.79 147.79 147.79 147.79 -9.99      
Dec08 081024 144.97 144.97 144.97 144.97 -10.07      
Jan09 081024 147.87 147.87 147.87 147.87 -9.72      
Feb09 081024 150.92 150.92 150.92 150.92 -9.57      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov08 081024 6.424 6.468 6.150 6.239 -0.180 90,662 40,482 -1,017
Dec08 081024 6.630 6.687 6.390 6.462 -0.157 47,023 97,040 +6,236
Jan09 081024 6.841 6.950 6.685 6.747 -0.139 17,512 115,015 +864
Feb09 081024 6.970 6.999 6.735 6.807 -0.139 8,006 41,948 -406
Mar09 081024 6.866 6.866 6.703 6.742 -0.124 12,339 76,685 -162
Apr09 081024 6.788 6.788 6.630 6.672 -0.109 7,591 69,544 +1,067
May09 081024 6.785 6.899 6.690 6.740 -0.099 1,810 49,543 +148
Jun09 081024 7.000 7.000 6.830 6.855 -0.097 784 22,287 +76
Jul09 081024 7.106 7.106 6.950 6.985 -0.087 623 19,646 +5
Aug09 081024 7.196 7.215 7.031 7.070 -0.084 555 19,120 +69
Sep09 081024 7.222 7.222 7.030 7.103 -0.084 346 17,125 +4
Oct09 081024 7.140 7.271 7.140 7.187 -0.084 4,509 35,075 +172
Nov09 081024 7.509 7.590 7.450 7.497 -0.079 490 17,622 -64
Dec09 081024 7.900 7.945 7.800 7.852 -0.074 460 25,169 +26
Jan10 081024 8.132 8.165 8.030 8.082 -0.074 2,785 19,098 +1,234
Feb10 081024 8.150 8.191 8.030 8.089 -0.072 190 9,571 +1
Total Volume and Open Interest 198,977 879,957 +8,338
Brent Crude Oil(ICE)
Dec08 081024 67.33 67.33 61.00 62.05 -3.87 114,221 103,917 -1,198
Jan09 081024 68.72 68.72 62.41 63.64 -3.62 47,306 105,289 +3,976
Feb09 081024 67.41 68.96 63.68 64.90 -3.46 16,454 38,692 +58
Mar09 081024 68.39 69.93 64.74 65.90 -3.38 8,396 28,035 +679
Apr09 081024 69.33 69.38 65.65 66.78 -3.37 4,991 17,155 +170
May09 081024 70.22 70.30 66.53 67.59 -3.39 5,187 14,284 -182
Jun09 081024 71.05 71.05 67.30 68.34 -3.40 7,817 34,600 +1,035
Jul09 081024 68.98 70.26 68.98 69.17 -3.39 1,967 10,598 +26
Aug09 081024 69.89 70.98 69.89 69.99 -3.38 1,081 10,079 +286
Sep09 081024 69.84 70.67 69.84 70.67 -3.42 348 8,183 +233
Oct09 081024 71.25 71.25 71.25 71.25 -3.41 156 6,671 +328
Nov09 081024 71.81 71.81 71.81 71.81 -3.37 102 7,127 -7
Dec09 081024 75.02 75.02 71.40 72.35 -3.34 8,627 61,134 +1,443
Jan10 081024 72.99 72.99 72.99 72.99 -3.33 135 6,980 -10
Total Volume and Open Interest 221,155 533,449 +8,171
Gas Oil(ICE)
Nov08 081023 654.75 669.75 648.25 667.25 +4.25 35,573 45,976 -4,711
Dec08 081024 658.50 658.50 616.50 630.50 -37.50 49,895 67,544 -770
Jan09 081024 660.00 662.75 624.50 638.75 -37.50 12,756 46,965 +606
Feb09 081024 667.50 667.50 635.75 647.50 -37.50 5,704 22,505 +242
Mar09 081024 674.75 674.75 643.25 655.00 -37.00 2,208 14,395 +40
Apr09 081024 680.75 680.75 650.25 661.75 -36.00 1,965 14,044 +210
May09 081024 686.00 686.00 653.50 668.50 -34.50 2,042 14,583 +305
Jun09 081024 691.00 691.00 659.25 674.75 -33.50 5,629 33,462 +959
Jul09 081024 700.00 700.00 669.00 684.25 -33.00 893 8,662 +79
Aug09 081024 683.00 698.00 683.00 693.75 -32.50 518 7,187 +576
Total Volume and Open Interest 101,477 347,454 +2,591
Ethanol(CBOT)
Oct08 081003 1.990 1.990 1.990 1.990 -0.010 0 73 +0
Nov08 081024 1.720 1.720 1.670 1.680 -0.020 34 222 +35
Dec08 081024 1.651 1.679 1.640 1.652 -0.043 7 378 +13
Jan09 081024 1.670 1.715 1.660 1.664 -0.056 1 374 +2
Feb09 081024 1.710 1.710 1.680 1.686 -0.024 1 246 +1
Mar09 081024 1.711 1.711 1.690 1.693 -0.017 1 227 +1
Apr09 081024 1.712 1.712 1.690 1.690 -0.020 1 257 +1
May09 081024 1.705 1.705 1.705 1.705 -0.020 1 157 +1
Total Volume and Open Interest 73 2,925 +74
WTI Crude Oil(ICE)
Dec08 081024 69.39 69.42 62.65 64.15 -3.69 93,249 109,766 -2,615
Jan09 081024 68.78 68.78 63.15 64.58 -3.66 28,850 46,631 -2,299
Feb09 081024 68.16 68.17 63.76 65.06 -3.65 9,104 22,517 +424
Mar09 081024 67.81 67.81 64.26 65.54 -3.63 4,668 14,433 +1,299
Apr09 081024 67.81 67.81 65.31 66.03 -3.62 2,707 9,696 +386
May09 081024 68.35 68.35 65.44 66.54 -3.62 2,022 5,846 +66
Jun09 081024 68.90 68.90 66.03 67.07 -3.62 5,764 36,415 +1,261
Jul09 081024 67.99 68.44 67.33 67.55 -3.62 297 4,146 +59
Aug09 081024 68.63 68.91 68.04 68.04 -3.63 149 3,289 +260
Sep09 081024 69.31 69.47 68.55 68.55 -3.64 57 6,514 +60
Oct09 081024 69.09 69.09 69.09 69.09 -3.63 30 1,319 -192
Nov09 081024 69.64 69.64 69.64 69.64 -3.62 5 5,241 +0
Dec09 081024 72.94 72.94 69.35 70.21 -3.60 9,407 75,552 +1,750
Jan10 081024 70.77 70.77 70.77 70.77 -3.56 0 4,735 +0
Feb10 081024 71.31 71.31 71.31 71.31 -3.53 0 3,111 +0
Mar10 081024 71.86 71.86 71.86 71.86 -3.48 0 1,336 +20
Total Volume and Open Interest 160,378 460,008 -82
US Dollar Index(ICE)
Dec08 081024 85.570 87.585 85.550 86.950 +1.160 10,293 43,424 +1,700
Mar09 081024 86.125 87.685 86.125 87.500 +1.355 78 2,267 +12
Jun09 081024 87.750 87.750 87.750 87.750 +1.355 0 179 +0
Total Volume and Open Interest 10,371 45,870 +1,712
Australian Dollar(CME)
Dec08 081024 67.17 67.27 60.27 61.99 -3.19 35,805 62,228 +4,144
Mar09 081024 65.80 66.72 60.24 61.81 -3.09 64 775 -2
Jun09 081024 61.54 64.62 61.54 61.54 -3.08 0 4 +0
Total Volume and Open Interest 35,872 63,035 +4,139
British Pound(CME)
Dec08 081024 162.42 162.45 152.24 158.44 -2.44 77,656 117,694 +4,551
Mar09 081024 157.37 161.58 151.87 157.85 -2.44 400 2,537 -8
Jun09 081024 155.45 161.04 151.50 157.31 -2.44 0 884 +0
Total Volume and Open Interest 78,137 121,160 +4,583
Canadian Dollar(CME)
Dec08 081024 80.43 80.47 77.95 78.58 -0.94 32,543 104,070 +195
Mar09 081024 80.37 80.53 78.44 78.85 -0.90 364 3,705 +101
Jun09 081024 80.51 80.52 78.69 78.96 -0.92 45 1,558 +3
Sep09 081024 79.20 79.85 78.79 79.02 -0.83 12 1,630 -4
Total Volume and Open Interest 32,967 111,471 +279
Japanese Yen(CME)
Dec08 081024 102.51 110.33 102.38 106.24 +1.78 165,562 135,257 +221
Mar09 081024 103.73 110.96 103.65 106.89 +1.69 947 1,205 -233
Jun09 081024 105.25 111.17 104.15 107.50 +1.78 8 3,492 +8
Total Volume and Open Interest 166,517 139,965 -4
Swiss Franc(CME)
Dec08 081024 86.43 87.76 85.25 85.88 -0.47 39,325 38,830 -159
Mar09 081024 86.30 87.73 85.60 86.07 -0.46 20 576 +0
Jun09 081024 86.17 87.68 85.83 86.17 -0.46 0 290 +0
Total Volume and Open Interest 39,345 39,704 -159
EuroFX(CME)
Dec08 081024 129.46 129.60 124.79 126.04 -2.29 226,774 164,777 +1,925
Mar09 081024 127.85 129.23 124.88 125.99 -2.22 425 25,220 +211
Jun09 081024 125.94 129.02 124.85 125.94 -2.10 7 733 -2
Total Volume and Open Interest 227,206 191,066 +2,134
Mexican Peso(CME)
Nov08 081024 730.5 730.5 724.0 730.5 +6.5      
Dec08 081024 735.0 739.0 696.0 727.5 +6.5 5,346 42,092 -225
Total Volume and Open Interest 5,348 42,534 -225
Brazilian Real(CME)
Nov08 081024 430.20 435.10 430.20 430.20 -4.90 2 4 +2
Dec08 081024 419.00 427.80 419.00 427.80 -4.00 473 1,361 +47
Jan09 081024 425.70 429.50 425.70 425.70 -3.80      
Feb09 081024 424.70 426.90 424.70 424.70 -2.20      
Total Volume and Open Interest 551 1,793 +13
30-Year T-Bonds(CBOT)
Dec08 081024 117~000 119~290 116~260 116~310 -1~000 289,254 730,219 +13,311
Mar09 081024 116~050 118~110 115~200 115~210 -1~040 778 5,669 +594
Jun09 081024 116~120 116~120 114~250 114~250 -1~000 0 12 +0
Total Volume and Open Interest 290,032 735,903 +13,905
10-Year T-Notes(CBOT)
Dec08 081024 114~300 116~160 114~280 115~040 -0~230 667,760 1,345,169 -19,567
Mar09 081024 113~280 114~105 113~055 113~055 -0~230 1,275 1,932 +1,212
Jun09 081024 112~055 112~285 112~055 112~055 -0~230      
Total Volume and Open Interest 669,035 1,347,101 -18,355
5-Year T-Notes(CBOT)
Dec08 081024 114~022 114~022 113~104 113~104 -0~025 415,686 0 +0
Mar09 081024 112~020 112~045 112~020 112~020 -0~025 400 1,130 +400
Jun09 081024 112~020 112~045 112~020 112~020 -0~025      
Total Volume and Open Interest 448,927 1,346,254 +10,108
2 Year T-Notes(CBOT)
Dec08 081024 107~038 107~102 107~038 107~062 -0~008 242,530 728,849 +9,705
Mar09 081024 106~119 106~127 106~119 106~119 -0~008 10 110 +10
Jun09 081024 106~119 106~127 106~119 106~119 -0~008      
Total Volume and Open Interest 242,540 728,959 +9,715
Eurodollars(CME)
Dec08 081024 97.415 97.515 97.315 97.405 -0.035 271,982 1,586,275 +30,438
Mar09 081024 97.600 97.710 97.510 97.530 -0.100 241,270 1,262,255 +555
Jun09 081024 97.585 97.710 97.470 97.490 -0.150 226,177 972,903 +2,979
Sep09 081024 97.540 97.690 97.430 97.450 -0.170 250,042 866,529 -2,531
Dec09 081024 97.420 97.600 97.325 97.360 -0.160 219,962 758,992 +7,454
Mar10 081024 97.330 97.535 97.265 97.320 -0.130 175,799 571,870 +1,354
Jun10 081024 97.105 97.310 97.045 97.110 -0.110 132,460 356,359 +4,525
Sep10 081024 96.800 96.990 96.715 96.780 -0.115 107,650 317,342 +7,532
Dec10 081024 96.345 96.550 96.250 96.310 -0.160 49,218 217,706 +1,511
Mar11 081024 96.075 96.285 95.950 96.010 -0.210 43,168 186,051 +3,371
Jun11 081024 95.900 96.060 95.705 95.760 -0.240 30,951 189,205 -1,397
Sep11 081024 95.765 95.905 95.535 95.590 -0.265 25,689 128,647 -90
Dec11 081024 95.670 95.815 95.430 95.480 -0.285 8,544 105,705 -1,089
Mar12 081024 95.695 95.830 95.435 95.480 -0.300 9,981 100,104 -714
Jun12 081024 95.630 95.760 95.350 95.410 -0.305 6,938 76,267 -505
Sep12 081024 95.700 95.710 95.300 95.350 -0.315 8,058 57,737 -120
Dec12 081024 95.475 95.620 95.205 95.250 -0.325 4,825 56,441 +18
Mar13 081024 95.475 95.620 95.205 95.240 -0.335 4,773 56,766 -356
Total Volume and Open Interest 1,871,931 8,164,740 +67,669
30 Day Federal Funds(CBOT)
Oct08 081024 98.933 98.980 98.908 98.952 +0.045 3,054 105,892 +808
Nov08 081024 98.975 99.115 98.975 99.065 +0.085 13,720 118,366 +603
Dec08 081024 99.035 99.145 99.015 99.110 +0.075 16,280 83,099 +45
Jan09 081024 99.055 99.145 99.030 99.105 +0.050 14,717 65,350 -2,584
Feb09 081024 99.020 99.140 99.020 99.075 +0.035 10,074 76,323 -361
Mar09 081024 98.990 99.140 98.990 99.040 +0.035 3,758 39,713 +418
Total Volume and Open Interest 72,432 581,033 +934
30 Day Fed Funds(e-CBOT)
Oct08 081024 98.933 98.980 98.910 98.942 +0.005 2,999 105,892 +808
Nov08 081024 98.975 99.115 98.975 99.085 +0.125 13,675 118,366 +603
Dec08 081024 99.035 99.145 99.015 99.120 +0.100 16,235 83,099 +45
Jan09 081024 99.055 99.145 99.030 99.115 +0.085 14,712 65,350 -2,584
Feb09 081024 99.020 99.140 99.020 99.085 +0.065 10,074 76,323 -361
Mar09 081024 98.990 99.140 98.990 99.010 +0.025 3,758 39,713 +418
Total Volume and Open Interest 72,282 580,128 +934
3-Mth Euro-Yen(CME)
Dec08 081024 99.205 99.205 99.205 99.205 unch 50 3,747 +0
Mar09 081024 99.310 99.310 99.310 99.310 unch 0 4,708 +0
Jun09 081024 99.330 99.330 99.330 99.330 unch 0 480 +0
Sep09 081024 99.255 99.300 99.255 99.255 unch 0 510 +0
Dec09 081024 99.190 99.190 99.190 99.190 unch 0 100 +0
Mar10 081024 99.080 99.080 99.080 99.080 unch      
Jun10 081024 99.000 99.000 99.000 99.000 -0.030      
Sep10 081024 98.985 98.985 98.985 98.985 unch      
Dec10 081024 99.110 99.110 99.110 99.110 -0.005      
Mar11 081024 99.110 99.110 99.110 99.110 -0.005      
Total Volume and Open Interest 50 9,545 +0
3-Mth Euro-Yen(SGX)
Dec08 081024 99.21 99.29 99.20 99.24 +0.03 1,500 21,899 -519
Mar09 081024 99.29 99.40 99.29 99.35 +0.03 700 11,436 +250
Jun09 081024 99.29 99.39 99.29 99.33 0.00 407 6,898 +169
Sep09 081024 99.28 99.36 99.28 99.29 0.00 167 3,070 +86
Dec09 081024 99.22 99.29 99.22 99.22 0.00 0 1,092 +0
Mar10 081024 99.15 99.15 99.11 99.11 0.00 0 530 +0
Jun10 081024 99.06 99.06 99.06 99.06 -0.01 0 500 +0
Sep10 081024 99.01 99.01 99.01 99.01 0.00 0 252 +0
Total Volume and Open Interest 2,774 49,587 -14
Japanese Gov't Bonds(SGX)
Dec08 081024 136.90 138.42 136.80 138.32 +1.30 1,912 10,231 -475
Mar09 081024 138.32 138.32 138.32 138.32 +1.30      
Jun09 081024 138.32 138.32 138.32 138.32 +1.30      
Total Volume and Open Interest 1,912 10,231 -475
Euro-Bund(EUREX)
Dec08 081024 117.30 117.72 116.85 117.08 +0.44 935,672 1,016,681 +23,594
Mar09 081024 117.36 118.13 117.36 117.51 +0.47 1,268 5,426 -4
Jun09 081024 118.00 118.00 118.00 118.00 +0.44      
Total Volume and Open Interest 936,940 1,022,107 +23,590
Euro-Bobl(EUREX)
Dec08 081024 111.97 112.35 111.81 112.09 +0.52 525,381 1,016,072 -14,685
Mar09 081024 111.89 111.89 111.89 111.89 +0.52 0 1,024 +0
Jun09 081024 112.60 112.60 112.60 112.60 +0.52      
Total Volume and Open Interest 525,381 1,017,096 -14,685
3-Mth Euribor(EUREX)
Dec08 081024 96.020 96.125 96.020 96.095 +0.070 1,887 18,523 +439
Mar09 081024 96.675 96.725 96.670 96.685 +0.040 150 5,241 -64
Jun09 081024 96.895 96.930 96.875 96.880 +0.035 85 2,949 -21
Total Volume and Open Interest 2,273 34,863 +403
Long Gilt(LIFFE)
Dec08 081024 112~22 113~06 112~14 112~25 +0~28 101,665 308,611 +8,360
Mar09 081024 115~12 115~12 115~12 115~12 +0~28      
Total Volume and Open Interest 101,665 308,611 +8,360
3-Mth Short Sterling(LIFFE)
Dec08 081024 95.18 95.43 95.15 95.36 +0.17 37,585 417,741 -3,500
Mar09 081024 96.24 96.46 96.18 96.37 +0.18 30,124 421,746 +50
Jun09 081024 96.56 96.79 96.56 96.71 +0.18 32,756 299,930 -157
Sep09 081024 96.56 96.82 96.55 96.71 +0.19 41,990 206,524 -3,027
Dec09 081024 96.32 96.58 96.32 96.51 +0.21 47,398 239,966 -62
Mar10 081024 96.14 96.39 96.13 96.31 +0.22 24,019 155,359 -595
Total Volume and Open Interest 232,993 1,943,958 -6,457
3-Mth Euribor(LIFFE)
Dec08 081024 96.025 96.135 95.990 96.095 +0.070 120,605 704,274 +920
Mar09 081024 96.655 96.750 96.625 96.685 +0.040 99,513 579,779 +3,033
Jun09 081024 96.860 96.945 96.830 96.880 +0.035 94,797 461,909 +6,964
Total Volume and Open Interest 689,811 3,276,996 +22,092
3-Mth Aus T-Bills(SFE)
Dec08 081024 95.12 95.20 95.05 95.18 +0.04 16,377 694,936 +3,183
Mar09 081024 95.55 95.64 95.47 95.62 +0.04 6,468 285,555 +1,763
Jun09 081024 95.56 95.64 95.48 95.59 unch 4,490 175,259 +923
Sep09 081024 95.30 95.38 95.25 95.35 +0.02 2,045 116,769 -2,720
Dec09 081024 95.00 95.09 94.96 95.06 +0.02 1,096 76,794 +363
Mar10 081024 94.72 94.84 94.72 94.81 +0.02 318 33,273 +255
Jun10 081024 94.51 94.66 94.51 94.63 +0.03 631 28,542 +416
Sep10 081024 94.37 94.50 94.37 94.50 +0.08 212 14,206 -50
Dec10 081024 94.31 94.31 94.31 94.31 +0.05 0 3,141 +0
Mar11 081024 94.16 94.16 94.16 94.16 +0.03 0 891 +0
Total Volume and Open Interest 31,637 1,430,368 +4,133
10-Year Aus T-Bonds(SFE)
Dec08 081024 94.89 95.09 94.86 95.08 +0.18 42,673 340,674 +8,133
Mar09 081024 95.08 95.08 95.08 95.08 +0.18      
Total Volume and Open Interest 42,673 340,674 +8,133
3-Year Aus T-Bonds(SFE)
Dec08 081024 95.60 95.78 95.53 95.75 +0.14 48,700 494,654 -35,091
Mar09 081024 95.75 95.75 95.75 95.75 +0.14      
Total Volume and Open Interest 48,700 494,654 -35,091
Gold(CMX)
Oct08 081024 715.3 734.2 681.0 729.1 +15.8 37 86 +7
Dec08 081024 724.7 750.4 681.0 730.3 +15.6 148,938 198,111 +2,267
Feb09 081024 729.0 749.4 688.0 732.5 +15.6 3,047 23,506 +6
Apr09 081024 729.5 739.0 689.7 734.6 +15.6 846 19,584 +62
Jun09 081024 732.5 745.2 691.8 736.8 +15.6 2,274 19,481 +894
Aug09 081024 739.0 739.0 739.0 739.0 +15.6 246 15,932 +76
Oct09 081024 741.2 741.2 741.2 741.2 +15.6 529 5,429 +361
Dec09 081024 739.7 751.4 699.0 743.6 +15.6 719 12,994 -12
Feb10 081024 746.0 746.0 746.0 746.0 +15.4 0 696 +0
Apr10 081024 748.2 748.2 748.2 748.2 +15.2 0 35 +0
Jun10 081024 750.6 750.6 750.6 750.6 +15.0 375 5,015 +61
Aug10 081024 753.3 753.3 753.3 753.3 +15.2      
Total Volume and Open Interest 158,606 319,582 +3,656
Silver(CMX)
Dec08 081024 969.0 980.0 865.0 929.5 -20.5 23,344 53,562 -2,179
Mar09 081024 935.0 960.5 881.0 933.3 -21.2 514 12,827 +124
May09 081024 890.5 941.5 890.5 934.8 -21.2 11 5,726 -10
Jul09 081024 900.0 947.0 900.0 936.3 -21.2 103 6,598 +11
Sep09 081024 937.7 937.7 937.7 937.7 -21.1 1 2,761 +0
Dec09 081024 964.5 967.5 892.0 940.5 -20.8 193 3,597 -83
Mar10 081024 943.2 943.2 943.2 943.2 -20.8 0 385 +0
Total Volume and Open Interest 24,417 93,983 -1,947
Platinum(NYMEX)
Oct08 081024 782.3 793.8 782.3 793.8 -10.3 5 377 -3
Jan09 081024 821.0 838.6 768.1 802.3 -10.3 2,437 14,636 +36
Apr09 081024 791.5 811.7 785.0 808.6 -10.2 11 284 +9
Total Volume and Open Interest 2,453 15,297 +42
Palladium(NYMEX)
Dec08 081024 172.70 175.50 167.70 173.95 +1.30 627 13,178 -61
Mar09 081024 173.00 176.15 172.25 176.15 +1.50 24 1,304 +11
Jun09 081024 173.65 178.15 173.65 178.15 +1.50 0 10 +0
Total Volume and Open Interest 651 14,492 -50
Copper(CMX)
Dec08 081024 187.00 188.00 165.60 168.65 -11.80 16,945 47,325 -1,125
Mar09 081024 187.00 188.65 166.50 169.25 -11.90 1,792 18,086 -357
May09 081024 169.25 175.00 168.30 170.30 -12.00 303 2,149 -16
Jul09 081024 172.90 176.00 171.30 171.40 -12.00 76 1,406 +8
Sep09 081024 173.95 177.50 171.90 172.40 -11.90 34 1,432 -1
Total Volume and Open Interest 19,937 82,451 -1,379
DJIA Index(CBOT)
Dec08 081024 8769 8769 8075 8261 -513 4,579 27,385 +1,110
Mar09 081024 8260 8260 8253 8253 -513 2 119 -4
Jun09 081024 8234 8744 8234 8234 -510      
Sep09 081024 8211 8724 8211 8211 -513      
Total Volume and Open Interest 4,581 27,504 +1,106
E-mini DJIA Index(CBOT)
Dec08 081024 8766 8778 7980 8261 -513 378,311 98,644 +1,970
Mar09 081024 8706 8706 8122 8253 -513 193 477 -11
Jun09 081024 8234 8234 8234 8234 -510 0 515 +0
Sep09 081024 8324 8324 8211 8211 -513      
Total Volume and Open Interest 378,504 99,636 +1,959
S & P 500(CME)
Dec08 081024 914.70 917.10 835.00 866.00 -49.20 68,912 636,275 +6,377
Mar09 081024 886.00 886.00 849.50 865.00 -49.50 1,166 9,673 +821
Jun09 081024 865.20 889.70 849.70 865.20 -49.50 53 3,699 +10
Sep09 081024 865.00 888.20 848.20 865.00 -48.20 0 968 +0
Total Volume and Open Interest 70,131 650,630 +7,208
S & P 500 E-Mini(Globex)
Dec08 081024 914.50 917.25 840.25 866.00 -49.25 4,058,789 2,961,485 -1,526
Mar09 081024 922.25 922.25 830.00 865.00 -49.50 6,752 74,492 +1,378
Total Volume and Open Interest 4,065,572 3,041,487 -179
NASDAQ 100(CME)
Dec08 081024 1248.50 1253.80 1160.00 1191.50 -62.00 7,196 33,516 -624
Mar09 081024 1195.30 1195.30 1193.00 1195.30 -61.70 0 9 +0
Jun09 081024 1197.80 1197.80 1195.50 1197.80 -61.70 0 5 +0
Total Volume and Open Interest 7,196 33,530 -624
NASDAQ 100 E-Mini(Globex)
Dec08 081024 1249.80 1254.80 1149.80 1191.50 -62.00 585,868 395,878 -7,367
Mar09 081024 1251.30 1256.00 1161.50 1195.30 -61.70 120 451 -11
Total Volume and Open Interest 585,988 396,330 -7,378
S & P Midcap 400(CME)
Dec08 081024 480.00 508.00 479.80 488.70 -26.40 32 7,183 +1
Mar09 081024 496.00 496.00 495.40 496.00 -26.40      
Jun09 081024 501.00 501.00 500.40 501.00 -26.40      
Total Volume and Open Interest 32 7,183 +1
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 081024 7550 7580 7460 7550 -910 23,598 62,856 -652
Mar09 081024 7705 7705 7680 7705 -875 0 3 +0
Total Volume and Open Interest 23,598 62,859 -652
Nikkei 225(SGX)
Dec08 081024 8370 8380 7585 7645 -765 137,371 236,246 +5,476
Mar09 081024 8260 8260 7610 7655 -815 1,208 1,371 +85
Jun09 081024 7565 7565 7565 7565 -820 0 168 +0
Total Volume and Open Interest 138,799 239,838 +5,571
CAC 40(EURONEXT)
Nov08 081024 3178.0 3241.0 2950.0 3189.5 -120.0 192,643 415,673 +20,292
Dec08 081024 3144.0 3231.0 2968.5 3188.5 -120.0 1,791 36,337 -738
Jan09 081024 3051.5 3226.5 3041.5 3202.5 -117.0 45 45 +45
Total Volume and Open Interest 194,548 454,985 +19,591
Hang Seng Index(HKFE)
Oct08 081024 13379 13475 12380 12500 -1271 90,093 93,996 +3,949
Nov08 081024 13400 13420 12349 12450 -1263 3,081 3,528 +1,008
Dec08 081024 13500 13500 12400 12488 -1228 1,489 4,768 +478
Total Volume and Open Interest 94,725 102,481 +5,471
DAX(EUREX)
Dec08 081024 4300.0 4408.5 4032.5 4297.5 -228.5 264,409 213,072 +4,092
Mar09 081024 4326.5 4418.0 4076.5 4330.5 -230.5 569 10,632 -16
Jun09 081024 4347.5 4441.5 4111.5 4366.0 -232.5 321 2,357 +230
Total Volume and Open Interest 265,299 226,061 +4,306
FT-SE 100(EURONEXT)
Dec08 081024 3882.00 3938.00 3703.00 3851.50 -221.50 172,817 649,731 -5,941
Mar09 081024 3890.50 3921.50 3720.50 3841.00 -225.00 45 8,762 -31
Jun09 081024 3830.00 3830.00 3830.00 3830.00 -229.50 0 25 +0
Total Volume and Open Interest 172,862 658,518 -5,972
SPI 200(SFE)
Dec08 081024 4031.0 4063.0 3793.0 3877.0 -156.0 38,391 263,261 -19,169
Mar09 081024 3925.0 3950.0 3800.0 3848.0 -156.0 12 1,694 -8
Jun09 081024 3859.0 3859.0 3859.0 3859.0 -156.0 1 2,572 -8
Total Volume and Open Interest 38,405 267,815 -19,184
GSCI(CME)
Nov08 081024 425.90 432.00 423.00 428.40 -18.10 230 14,890 -68
Dec08 081024 433.00 438.00 431.00 437.50 -15.40      
Jan09 081024 436.00 442.00 434.00 440.00 -16.90      
Total Volume and Open Interest 230 14,890 -68
Reuters CCI(ICE)
Nov08 081024 358.50 361.65 350.00 358.50 -8.00 6 905 -2
Jan09 081024 369.00 369.00 360.00 369.00 -8.00 0 407 +0
Feb09 081024 371.00 371.00 371.00 371.00 -8.00 0 6 +0
Total Volume and Open Interest 0 3 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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!!!