Metal & Petroleum Futures | Index | Interest Rate | Agricultural | Currency
Friday, November 28, 2008
KEY TO EXCHANGES: CBT: Chicago Board of Trade; CME: Chicago Mercantile Exchange; CMX: Comex; DME: Dubai Mercantile Exchange;ENXT: Euronext.liffe; EUREX: EUREX; ICE-EU: ICE Futures Europe; ICE-US: ICE Futures U.S.; KC: Kansas City Board of Trade; ME: Montreal Exchange; MPLS: Minneapolis Grain Exchange; NYM: New York Mercantile Exchange, or Nymex; SGX-DT: Singapore Exchange Derivatives Trading Ltd
Copper-High (CMX)-25,000 lbs.; cents per lb.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 168.80 168.90 159.70 162.35 -4.45 404.50   152.15 4,623
Jan 09 170.30 170.30 161.00 163.90 -4.20 402.00   154.00 1,923
Feb 09 164.85 165.45 162.70 164.40 -4.20 386.75   153.80 1,299
Mar 09 169.85 171.15 161.50 164.95 -4.20 398.40   152.50 47,460
Apr 09 166.80 166.80 166.80 165.65 -4.20 383.95   158.50 962
May 09 172.40 172.40 163.00 166.10 -4.20 388.00   154.00 4,385
Jun 09 168.50 168.50 167.70 166.70 -4.20 381.65   159.05 915
Jly 09 166.15 166.15 166.15 167.10 -4.25 372.00   157.75 1,753
Sep 09 169.40 169.40 169.40 168.05 -4.25 375.35   160.00 1,613
Dec 09 170.20 170.20 170.20 169.15 -4.25 378.00   163.00 2,032
Mar 10 174.00 174.00 174.00 170.05 -4.25 365.00   165.00 172
May 10 176.10 176.50 176.10 170.65 -4.25 296.00 176.10 29
Oct 10 180.95 181.10 175.00 171.90 -4.25 181.10 175.00 10
Est vol n.a.; vol Wed 72,372; open int, 69,700, -2,672.
Sources: Thomson Reuters; WSJ Market Data Group
Gold (CMX)-100 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 811.10 819.00 808.20 816.20 +7.70 1048.00   437.00 16,053
Jan 09 813.50 819.60 810.00 817.60 +7.70 834.00   700.00 3,899
Feb 09 812.30 822.00 810.60 819.00 +7.70 1045.00   688.00 158,895
Apr 09 816.30 821.90 813.50 820.30 +7.80 1050.00   689.70 25,175
Jun 09 820.50 823.50 817.00 821.90 +7.90 1035.00   476.00 23,763
Oct 09 824.90 824.90 824.90 826.00 +8.10 1004.90   741.00 2,768
Dec 09 825.60 830.00 822.10 828.30 +8.20 1060.00   494.00 14,326
Est vol n.a.; vol Wed 276,567; open int, 276,092, -475.
Sources: Thomson Reuters; WSJ Market Data Group
Platinum (NYM)-50 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Jan 09 869.70 889.90 855.40 882.30 +12.60 2180.00   752.10 15,905
Apr 09 874.00 894.80 869.00 888.30 +14.10 1543.00   761.50 1,408
Est vol n.a.; vol Wed n.a.; open int, 17,313, -45.
Sources: Thomson Reuters; WSJ Market Data Group
Silver (CMX)-5,000 troy oz.; cnts per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 1033.0 1034.0 1008.0 1018.5 -3.5 2155.0   601.0 6,304
Jan 09 1020.0 1031.5 1014.0 1019.7 -3.9 2121.0   875.5 1,416
Mar 09 1037.0 1039.0 1012.0 1023.0 -3.9 2122.5   851.0 50,421
May 09 1025.0 1034.0 1021.0 1024.5 -3.8 2130.0   865.0 6,221
Jly 09 1037.0 1037.5 1026.0 1025.5 -3.6 2170.0   690.0 8,080
Sep 09 1023.0 1024.0 1023.0 1026.5 -3.6 2009.0   886.0 3,169
Dec 09 1044.5 1044.5 1021.0 1027.8 -3.6 2200.0   740.0 4,198
Dec 11 1056.0 1056.0 1056.0 1052.1 -3.6 2219.5   882.0 284
Dec 12 1095.0 1095.0 1095.0 1074.6 -3.6 2247.5   947.5 106
Est vol n.a.; vol Wed 86,878; open int, 86,609, -269.
Sources: Thomson Reuters; WSJ Market Data Group
Gold (NYSE LIFFE)-100 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 810.80 819.00 809.00 815.00 +6.50 1044.00   476.60 817
Jan 09 812.70 818.00 811.90 816.10 +6.00 830.00   702.30 70
Feb 09 814.00 821.40 810.40 817.10 +6.10 991.30   685.00 3,603
Apr 09 815.50 816.70 815.50 818.30 +5.80 1018.00   712.60 158
Jun 09 818.60 818.60 817.10 819.30 +5.30 1023.60   715.30 99
Dec 09 820.50 825.00 820.50 826.60 +6.50 1016.20   666.50 43
Est vol n.a.; vol Wed 9,936; open int, 4,850, -609.
Sources: Thomson Reuters; WSJ Market Data Group
Mini Gold (NYSE LIFFE)-33.2 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 812.90 818.80 808.40 815.00 +6.50 1046.00   652.30 478
Jan 09 814.80 820.00 810.30 816.10 +6.00 832.10   706.50 127
Feb 09 815.90 821.20 810.70 817.10 +6.10 1018.50   694.10 2,045
Apr 09 823.50 823.50 812.70 818.30 +5.80 968.40   702.00 172
Est vol n.a.; vol Wed 7,681; open int, 2,934, -225.
Sources: Thomson Reuters; WSJ Market Data Group
Silver (NYSE LIFFE)-5,000 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 10.241 10.350 10.104 10.260 +0.080 21.587   7.500 714
Jan 09 10.263 10.263 10.263 10.279 +0.059 20.977   8.828 16
Mar 09 10.350 10.379 10.110 10.300 +0.069 20.237   8.809 1,990
Est vol n.a.; vol Wed 2,053; open int, 2,917, +324.
Sources: Thomson Reuters; WSJ Market Data Group
Mini Silver (NYSE LIFFE)-1,000 troy oz.; $ per troy oz.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 10.247 10.298 10.088 10.260 +0.080 21.503   7.935 469
Jan 09 10.200 10.240 10.150 10.279 +0.059 20.909   8.569 112
Feb 09 10.200 10.200 10.150 10.280 +0.028 10.200 10.150 0
Mar 09 10.304 10.380 10.115 10.300 +0.069 21.000   8.550 1,877
May 09 10.251 10.260 10.251 10.330 +0.047 19.616   8.945 28
Dec 09 10.270 10.270 10.270 10.350 +0.050 21.600   8.550 216
Dec 10 10.175 10.175 10.175 10.447 +0.063 21.600   8.954 32
Est vol n.a.; vol Wed 3,689; open int, 2,808, -171.
Sources: Thomson Reuters; WSJ Market Data Group
Crude Oil, Light Sweet (NYM)-1,000 bbls.; $ per bbl.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Jan 09 54.30 55.98 51.12 54.43 -0.01 148.35   48.25 307,791
Feb 09 55.55 57.24 52.52 55.82 +0.12 148.17   49.40 83,550
Mar 09 56.80 58.48 53.98 57.09 +0.17 148.35   50.49 64,614
Apr 09 57.64 59.57 55.37 58.24 +0.20 141.45   51.54 40,466
May 09 58.87 59.89 56.75 59.29 +0.20 143.32   52.47 28,617
Jun 09 59.80 61.33 57.63 60.28 +0.16 147.91   53.50 100,498
Jly 09 60.46 60.46 59.77 61.20 +0.14 147.40   54.63 24,551
Sep 09 62.80 62.80 62.65 62.94 +0.11 142.60   56.95 21,267
Nov 09 62.88 62.88 62.88 64.61 +0.08 125.63   59.17 15,991
Dec 09 65.00 66.55 63.25 65.42 +0.07 146.86   22.50 103,226
Jan 10 65.92 65.92 65.92 66.20 +0.09 139.00   60.30 17,341
Mar 10 67.78 67.78 67.78 67.77 +0.12 141.30   65.80 11,841
Jun 10 70.00 70.00 68.25 69.84 +0.12 142.00   62.30 23,222
Dec 10 72.50 74.20 71.25 73.44 +0.08 145.07   27.15 60,480
Dec 11 78.10 78.80 76.70 78.45 +0.08 143.54   36.10 26,593
Dec 12 81.60 81.60 79.90 81.78 +0.15 143.13   59.00 33,164
Dec 15 86.00 86.00 86.00 87.05 -0.03 142.70   66.25 11,913
Dec 16 86.50 86.50 86.50 88.19 -0.03 145.60   84.00 3,243
Est vol n.a.; vol Wed 422,587; open int, 1,135,707, +14,976.
Sources: Thomson Reuters; WSJ Market Data Group
Oman Crude Oil (DME)-1,000 bbls.; $ per bbl.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Jan 09 47.87 49.10 47.55 47.98 -1.22 139.99   42.39 4,845
Est vol n.a.; vol Wed 1,894; open int, 10,613, +91.
Sources: Thomson Reuters; WSJ Market Data Group
Heating Oil No. 2 (NYM)-42,000 gal.; $ per gal.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 1.7365 1.7365 1.6500 1.6737 -.0630 4.2935   1.6400 3,801
Jan 09 1.7560 1.7668 1.6715 1.7271 -.0345 4.3193   1.6514 69,664
Feb 09 1.7700 1.7900 1.6983 1.7526 -.0335 4.3140   1.6825 21,008
Mar 09 1.7700 1.7950 1.7167 1.7706 -.0325 4.2895   1.7093 21,780
Apr 09 1.7708 1.7708 1.7377 1.7761 -.0305 4.2500   1.6935 11,237
May 09 1.7630 1.7909 1.7342 1.7856 -.0295 4.2125   1.7142 12,369
Jun 09 1.7985 1.8053 1.7441 1.7981 -.0285 4.1425   1.7236 19,566
Jly 09 1.7690 1.7690 1.7690 1.8166 -.0290 4.1300   1.7510 7,901
Aug 09 1.8185 1.8185 1.7982 1.8441 -.0290 4.0277   1.7750 4,293
Sep 09 1.8500 1.8500 1.8500 1.8746 -.0290 4.0400   1.8000 7,768
Dec 09 1.9320 1.9320 1.9260 1.9661 -.0290 4.1862   1.8870 12,330
Aug 10 1.9865 1.9865 1.9865 2.0216 -.0330 3.3990   1.9635 1,046
Sep 10 2.0070 2.0070 2.0070 2.0421 -.0330 3.4065   1.9845 92
Nov 10 2.0470 2.0470 2.0470 2.0841 -.0310 3.4260   2.0255 35
Dec 10 2.0706 2.0710 2.0620 2.1041 -.0300 3.8342   2.0445 9,992
Est vol n.a.; vol Wed 88,285; open int, 221,559, -2,400.
Sources: Thomson Reuters; WSJ Market Data Group
Gasoline-NY RBOB (NYM)-42,000 gal.; $ per gal.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 1.1759 1.1875 1.1140 1.1462 -.0336 3.5547   .9870 2,587
Jan 09 1.2086 1.2420 1.1405 1.2096 +.0088 3.5770   1.0239 79,902
Feb 09 1.2191 1.2750 1.1746 1.2446 +.0093 3.6000   1.0764 16,133
Mar 09 1.2581 1.3176 1.2176 1.2871 +.0078 3.6130   1.1060 15,607
Apr 09 1.4206 1.4682 1.3710 1.4391 +.0058 3.6891   1.2780 15,311
May 09 1.4207 1.4923 1.3966 1.4636 +.0058 3.7050   1.2959 8,351
Jun 09 1.4475 1.4907 1.4475 1.4876 +.0058 3.7200   1.3225 7,806
Nov 09 1.4230 1.4230 1.4230 1.4506 +.0058 2.7400   1.3160 1,530
Dec 09 1.4900 1.4900 1.4900 1.4681 +.0058 3.4800   1.2850 6,361
Est vol n.a.; vol Wed 80,419; open int, 173,858, -2,793.
Sources: Thomson Reuters; WSJ Market Data Group
Natural Gas (NYM)-10,000 MMBtu.; $ per MMBtu.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Jan 09 6.817 6.904 6.255 6.510 -.368 14.546   0.117 131,069
Feb 09 6.739 6.861 6.318 6.570 -.328 14.460   4.970 43,197
Mar 09 6.660 6.766 6.297 6.540 -.299 14.169   4.820 81,295
Apr 09 6.690 6.732 6.290 6.525 -.274 12.002   4.480 58,416
May 09 6.772 6.774 6.340 6.575 -.264 11.817   4.435 36,290
Jun 09 6.758 6.758 6.460 6.685 -.256 11.840   4.445 23,032
Jly 09 6.770 6.820 6.583 6.803 -.248 11.981   4.455 21,481
Aug 09 6.728 6.737 6.691 6.896 -.250 12.038   4.465 20,186
Sep 09 6.750 6.769 6.718 6.943 -.251 12.059   4.465 16,797
Oct 09 6.970 6.970 6.837 7.050 -.249 12.115   4.475 33,519
Nov 09 7.200 7.327 7.200 7.410 -.234 12.405   4.585 17,162
Dec 09 7.615 7.815 7.615 7.808 -.221 12.750   4.670 26,309
Jan 10 7.925 8.073 7.855 8.055 -.224 12.920   4.855 18,947
Feb 10 8.149 8.149 7.870 8.065 -.224 12.820   4.840 8,118
Mar 10 7.750 7.900 7.720 7.890 -.224 12.590   6.040 16,947
Jun 10 7.251 7.251 7.250 7.420 -.184 10.681   5.980 5,344
Nov 10 7.800 7.800 7.800 7.975 -.182 11.150   6.000 4,357
Dec 10 8.100 8.280 8.100 8.300 -.177 11.620   5.370 10,997
Mar 11 8.135 8.160 8.110 8.270 -.172 11.610   7.810 12,482
Est vol n.a.; vol Wed 125,584; open int, 720,817, +2,301.
Sources: Thomson Reuters; WSJ Market Data Group
Brent Crude (ICE-EU)-1,000 net bbls.; $ per bbl.
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Jan 09 53.42 54.90 50.80 53.49 +0.36 150.25   47.40 91,657
Feb 09 55.22 56.99 52.83 55.58 +0.37 150.48   49.13 118,062
Mar 09 57.00 58.74 54.64 57.38 +0.37 150.53   50.57 52,239
Apr 09 58.05 60.30 56.33 59.01 +0.42 150.45   51.96 20,806
May 09 59.11 61.66 57.80 60.48 +0.50 144.55   53.20 20,453
Jun 09 60.32 62.85 59.13 61.77 +0.55 150.10   48.16 36,190
Jly 09 62.57 63.67 60.45 62.98 +0.60 143.31   55.50 12,350
Aug 09 63.73 63.73 61.52 64.07 +0.58 129.00   57.20 13,111
Sep 09 64.84 64.84 62.66 65.10 +0.53 134.00   58.25 13,587
Dec 09 66.25 68.05 65.21 67.55 +0.42 149.27   53.04 55,105
Jun 10 71.82 71.82 71.82 71.98 +0.35 147.38   66.89 5,739
Dec 10 74.50 75.23 73.86 75.73 +0.35 147.32   53.01 34,055
Jun 11 77.88 77.88 77.88 78.77 +0.18 134.60   67.62 2,845
Dec 11 79.70 80.35 79.00 80.75 +0.12 145.40   54.78 14,044
Dec 12 82.90 82.90 82.90 83.95 +0.12 142.70   58.00 6,453
Est vol 190,209; vol Thu 319,458; open int, 562,983, -502.
Sources: Thomson Reuters; WSJ Market Data Group
Gas Oil (ICE-EU)-100 metric tonnes; US$ per tonne
LIFETIME
  Open High Low Settle Chg High ( ) Low Open Int
Dec 08 540.00 548.50 521.50 525