Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue August 10, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug10 100810 1047.00 1047.00 1033.75 1036.25 -12.25 1,337 2,256 -766
Sep10 100810 1033.50 1034.25 1019.50 1021.25 -13.25 11,698 20,901 +75
Nov10 100810 1034.25 1034.75 1020.50 1022.00 -13.00 65,624 317,381 -2,323
Jan11 100810 1040.00 1040.00 1023.50 1028.25 -12.50 15,436 69,599 +3,073
Mar11 100810 1041.50 1043.00 1029.00 1031.00 -12.00 5,374 23,449 +1,070
May11 100810 1040.50 1042.00 1028.25 1030.25 -11.25 5,272 27,178 +1,684
Jul11 100810 1045.00 1046.75 1034.50 1035.75 -10.75 2,468 21,125 -165
Aug11 100810 1036.00 1041.50 1030.75 1030.75 -10.75 1 117 +0
Sep11 100810 1017.25 1028.00 1017.25 1017.25 -10.75 2 91 +0
Nov11 100810 1019.00 1020.00 1008.00 1011.00 -10.50 1,596 23,138 +466
Jan12 100810 1018.50 1024.75 1011.00 1014.00 -10.75 8 158 +5
Mar12 100810 1014.00 1024.75 1014.00 1014.00 -10.75 6 74 +4
May12 100810 1014.00 1024.75 1014.00 1014.00 -10.75 0 80 +0
Jul12 100810 1019.00 1029.75 1019.00 1019.00 -10.75 1 65 +0
Total Volume and Open Interest 108,889 507,028 +3,130
Soybean Meal(CBOT)
Aug10 100810 311.10 311.80 308.00 309.30 -1.80 1,220 2,126 -701
Sep10 100810 301.00 301.00 289.00 296.30 -3.90 11,399 32,593 +472
Oct10 100810 294.00 299.20 289.00 289.70 -4.70 3,553 20,459 +498
Dec10 100810 294.80 294.80 289.50 289.80 -4.60 19,325 106,765 +655
Jan11 100810 293.00 293.00 288.60 288.80 -4.20 1,341 7,738 +186
Mar11 100810 292.60 292.60 288.70 288.80 -3.80 1,201 8,635 -93
May11 100810 292.00 292.20 287.50 287.60 -3.90 1,817 8,780 +312
Jul11 100810 293.20 293.20 288.20 288.20 -4.00 1,209 6,144 +303
Aug11 100810 291.20 291.20 286.20 286.20 -3.70 87 1,121 +6
Sep11 100810 285.30 286.40 282.70 282.70 -3.70 51 751 +22
Total Volume and Open Interest 41,349 198,029 +1,580
Soybean Oil(CBOT)
Aug10 100810 41.51 41.60 41.39 41.46 -0.26 2,045 1,835 -669
Sep10 100810 41.87 41.95 41.45 41.61 -0.27 15,686 60,639 -738
Oct10 100810 42.07 42.07 41.66 41.80 -0.27 6,287 23,862 +783
Dec10 100810 42.46 42.58 42.08 42.23 -0.26 32,621 178,171 +1,466
Jan11 100810 42.39 42.69 42.34 42.51 -0.24 2,371 15,712 +593
Mar11 100810 42.57 42.89 42.56 42.69 -0.23 1,975 10,084 +260
May11 100810 43.03 43.11 42.69 42.86 -0.23 1,643 7,750 +22
Jul11 100810 43.28 43.29 42.94 43.06 -0.23 494 6,627 -129
Aug11 100810 43.02 43.14 43.02 43.14 -0.19 12 313 +11
Sep11 100810 43.20 43.37 43.20 43.20 -0.17 11 239 +10
Total Volume and Open Interest 63,253 309,328 +1,571
Canola(WCE)
Nov10 100810 467.4 468.4 460.6 462.0 -5.4 4,609 131,131 -492
Jan11 100810 468.6 469.0 464.7 465.4 -5.1 128 12,050 +27
Mar11 100810 468.0 468.0 464.8 465.6 -4.2 101 6,203 +13
May11 100810 466.0 466.0 462.5 463.3 -4.3 138 1,920 +3
Jul11 100810 457.4 463.9 457.4 460.7 -4.5 168 3,203 +91
Total Volume and Open Interest 5,152 156,113 -350
Corn(CBOT)
Sep10 100810 402.50 402.75 392.75 393.50 -9.50 97,009 293,716 -27,180
Dec10 100810 417.50 418.00 408.00 409.00 -9.00 168,090 651,420 +17,041
Mar11 100810 430.75 431.50 422.25 423.00 -8.75 26,787 123,420 +5,315
May11 100810 439.00 440.00 430.50 431.50 -8.50 8,949 25,275 +510
Jul11 100810 446.50 447.50 438.50 438.75 -8.75 16,586 72,384 +2,753
Sep11 100810 442.00 442.25 434.50 435.50 -6.75 754 9,272 +160
Dec11 100810 438.00 439.50 432.25 433.00 -6.00 15,071 108,598 +2,389
Mar12 100810 446.50 449.00 443.75 443.75 -6.25 408 6,371 +111
May12 100810 450.75 455.50 449.50 450.50 -6.00 131 1,096 +11
Jul12 100810 456.00 462.00 454.75 456.00 -6.00 399 3,378 +269
Total Volume and Open Interest 334,556 1,304,890 +1,528
Wheat(CBOT)
Sep10 100810 713.00 718.25 690.00 694.75 -17.75 131,546 138,037 -18,047
Dec10 100810 745.00 749.75 722.00 726.75 -17.00 104,859 193,911 +15,015
Mar11 100810 760.00 766.75 739.00 744.75 -13.00 15,252 56,795 +1,759
May11 100810 737.50 748.75 726.00 733.00 -6.75 3,763 20,384 -279
Jul11 100810 714.00 728.75 698.00 713.50 -1.00 9,504 68,160 -1,510
Sep11 100810 717.75 731.25 709.50 717.50 -4.00 637 5,998 +177
Total Volume and Open Interest 270,212 514,058 -1,827
Wheat(KCBT)
Sep10 100810 720.75 730.75 705.75 712.50 -7.50 19,394 40,668 -2,156
Dec10 100810 735.00 746.50 720.75 727.50 -8.25 15,370 86,881 +1,520
Mar11 100810 748.75 760.25 734.75 740.25 -8.50 5,081 40,492 +1,389
May11 100810 728.25 743.75 723.25 731.25 -3.50 328 6,433 -71
Jul11 100810 707.00 720.00 698.25 708.50 -1.25 3,029 27,880 -1,179
Sep11 100810 707.00 713.50 700.00 708.50 +0.75 93 1,925 -20
Total Volume and Open Interest 43,436 208,429 -513
Wheat(MGE)
Sep10 100810 715.25 726.25 701.00 705.25 -10.00 5,094 12,873 -876
Dec10 100810 730.50 741.00 716.75 720.25 -10.75 3,653 21,138 +40
Mar11 100810 738.75 750.25 722.75 733.50 -5.00 1,060 10,239 +97
May11 100810 729.25 750.25 719.00 735.25 -6.50 337 2,090 -1
Jul11 100810 738.00 747.25 724.25 728.25 -16.00 716 6,525 -143
Total Volume and Open Interest 11,346 58,610 -783
Oats(CBOT)
Sep10 100810 277.00 277.00 266.00 271.50 -8.25 266 2,066 -16
Dec10 100810 290.00 290.00 281.25 284.00 -8.25 491 8,342 -136
Mar11 100810 294.25 300.25 292.00 292.00 -8.25 5 277 -1
May11 100810 304.00 307.25 299.00 299.00 -8.25 3 12 +1
Total Volume and Open Interest 765 10,697 -152
Rough Rice(CBOT)
Sep10 100810 10.39 10.59 10.21 10.57 +0.22 582 6,368 -58
Nov10 100810 10.62 10.85 10.45 10.84 +0.23 702 8,371 +220
Jan11 100810 10.80 11.10 10.80 11.10 +0.22 55 1,054 +38
Mar11 100810 11.09 11.36 11.09 11.36 +0.21 0 782 +0
Total Volume and Open Interest 1,403 18,198 +231
Live Cattle(CME)
Aug10 100810 93.285 93.500 92.750 93.400 +0.300 9,237 18,346 +887
Oct10 100810 95.700 95.730 94.900 95.330 -0.150 14,381 165,101 +391
Dec10 100810 97.580 97.750 97.000 97.350 -0.230 5,361 73,208 +901
Feb11 100810 98.680 98.800 98.135 98.750 -0.100 3,369 36,472 -78
Apr11 100810 100.500 100.500 99.635 100.135 -0.465 1,265 24,408 +195
Jun11 100810 96.385 96.930 96.300 96.580 -0.270 430 10,729 +197
Total Volume and Open Interest 34,192 333,048 +2,536
Feeder Cattle(CME)
Aug10 100810 112.300 112.900 111.930 112.135 -0.150 639 5,903 -402
Sep10 100810 112.200 112.800 111.800 112.050 +0.050 4,269 9,782 -735
Oct10 100810 113.035 113.635 112.650 112.800 -0.200 4,279 11,592 +147
Nov10 100810 113.550 113.700 112.980 113.300 -0.235 932 4,335 +157
Jan11 100810 112.980 113.050 112.400 112.800 -0.180 208 1,816 +63
Mar11 100810 112.350 112.400 111.850 112.400 -0.200 62 601 +23
Apr11 100810 111.300 112.500 111.300 112.400 +0.070 4 64 -1
Total Volume and Open Interest 10,413 34,231 -741
Lean Hogs(CME)
Aug10 100810 81.500 81.950 81.250 81.700 +0.500 3,630 7,973 -1,452
Oct10 100810 73.800 74.350 73.650 74.080 +0.780 17,191 96,655 -1,283
Dec10 100810 72.385 72.635 71.680 72.285 +0.585 4,683 53,482 -435
Feb11 100810 74.580 75.050 74.000 75.035 +0.735 4,539 23,552 -538
Apr11 100810 75.600 76.200 75.100 76.135 +0.850 561 18,363 -13
May11 100810 78.900 79.180 78.900 79.180 +0.980 16 706 -8
Jun11 100810 80.900 82.050 80.830 81.950 +0.850 248 11,113 -55
Jul11 100810 79.800 80.350 79.800 80.350 +0.700 37 2,403 +4
Total Volume and Open Interest 30,905 215,913 -3,780
Class III Milk(CME)
Aug10 100810 15.08 15.15 15.06 15.06 unch 286 4,634 -102
Sep10 100810 15.46 15.65 15.44 15.51 +0.07 298 4,886 -164
Oct10 100810 15.12 15.21 15.11 15.13 +0.03 105 4,080 -26
Nov10 100810 14.88 14.95 14.83 14.84 +0.01 46 3,858 -1
Dec10 100810 14.72 14.75 14.70 14.72 +0.02 67 3,926 +10
Total Volume and Open Interest 1,347 25,590 +67
Cocoa(ICE)
Sep10 100810 2989 2989 2880 2906 -106 7,551 27,812 -4,212
Dec10 100810 3014 3014 2907 2930 -109 6,148 49,713 +2,917
Mar11 100810 3024 3024 2933 2958 -109 1,458 22,600 +312
May11 100810 3013 3020 2956 2977 -105 90 8,032 +48
Jul11 100810 3005 3015 2973 2994 -104 108 4,512 +7
Sep11 100810 3006 3006 3006 3006 -104 13 1,904 +13
Dec11 100810 3058 3058 2998 3025 -100 88 3,634 -28
Total Volume and Open Interest 15,507 122,445 -994
Coffee "C"(ICE)
Sep10 100810 169.05 172.00 167.30 169.65 +0.05 15,058 59,138 -6,055
Dec10 100810 171.00 173.50 169.00 171.30 +0.20 11,650 65,940 +4,692
Mar11 100810 171.00 173.25 169.80 171.20 +0.30 1,476 26,478 +542
May11 100810 169.55 172.25 168.00 170.50 +0.30 163 6,966 +40
Jul11 100810 169.75 169.90 169.65 169.90 +0.30 51 3,333 -20
Sep11 100810 169.00 169.30 169.00 169.30 +0.30 242 1,691 +13
Total Volume and Open Interest 28,653 164,076 -780
Orange Juice(ICE)
Sep10 100810 143.80 143.80 138.65 138.95 -5.30 1,349 17,370 -501
Nov10 100810 144.50 144.50 140.50 140.75 -5.15 729 8,725 +466
Jan11 100810 143.85 143.85 141.70 142.10 -5.05 133 1,993 +129
Mar11 100810 145.50 145.50 143.75 143.75 -4.80 3 278 -3
May11 100810 147.00 147.00 145.45 145.45 -4.50 2 209 +2
Jul11 100810 147.30 147.30 147.30 147.30 -4.45 0 1,198 +0
Total Volume and Open Interest 2,216 29,778 +93
Sugar #11(ICE)
Oct10 100810 17.81 18.67 17.51 18.56 +0.83 56,833 245,402 -280
Mar11 100810 17.64 18.33 17.40 18.18 +0.56 32,628 147,006 +1,920
May11 100810 17.08 17.60 16.85 17.41 +0.42 8,178 43,725 +910
Jul11 100810 16.59 16.95 16.36 16.78 +0.38 5,721 75,066 +338
Oct11 100810 16.20 16.71 16.20 16.61 +0.34 898 31,897 -162
Total Volume and Open Interest 105,105 607,552 +2,810
London Cocoa(LCE)
Sep10 100810 2170 2170 2115 2123 -62 5,331 59,976 -433
Dec10 100810 2096 2101 2047 2051 -60 5,013 41,585 -170
Mar11 100810 2096 2096 2047 2052 -58 1,436 35,415 +250
May11 100810 2100 2100 2062 2066 -54 659 14,716 +251
Jul11 100810 2100 2107 2064 2074 -51 210 4,903 +108
Sep11 100810 2115 2120 2073 2084 -49 24 2,749 +3
Dec11 100810 2120 2120 2086 2086 -49 42 6,064 +19
Total Volume and Open Interest 12,845 169,846 +158
London Sugar(LCE)
Oct10 100810 522.90 539.90 512.10 534.70 +10.60 6,205 37,065 +2,191
Dec10 100810 486.20 500.00 476.10 497.60 +12.00 2,341 16,129 +1,519
Mar11 100810 483.50 498.10 475.60 495.10 +13.50 593 8,901 +49
May11 100810 475.00 488.10 469.10 484.60 +11.10 93 4,178 -11
Aug11 100810 462.90 472.70 460.50 469.90 +9.70 110 2,871 -56
Total Volume and Open Interest 9,348 69,647 +3,697
Cotton(ICE)
Oct10 100810 84.10 84.38 82.80 84.38 +0.21 30 897 -14
Dec10 100810 80.25 81.25 79.09 81.13 +0.74 6,737 129,273 +1,440
Mar11 100810 79.13 79.94 78.09 79.92 +0.72 2,588 44,966 +1,030
May11 100810 79.35 80.01 78.49 80.01 +0.61 140 2,946 +26
Jul11 100810 79.45 80.23 78.78 80.23 +0.79 257 9,129 +79
Oct11 100810 76.03 76.03 76.03 76.03 -0.19 0 10 +0
Total Volume and Open Interest 9,772 189,834 +2,581
Lumber(CME)
Sep10 100810 203.1 203.4 198.6 200.1 -4.9 166 4,367 -51
Nov10 100810 208.7 208.7 202.8 206.8 -3.3 184 5,294 +67
Jan11 100810 226.1 226.1 222.5 224.8 -4.5 43 260 +29
Mar11 100810 234.5 238.6 234.5 238.6 -0.4 0 15 +0
Total Volume and Open Interest 393 9,939 +45
Crude Oil(NYM)
Sep10 100810 81.44 81.62 79.20 80.25 -1.23 267,083 252,051 -28,157
Oct10 100810 81.89 82.07 79.64 80.71 -1.24 123,976 150,884 +16,512
Nov10 100810 82.51 82.68 80.25 81.31 -1.25 60,364 112,767 +12,059
Dec10 100810 83.11 83.23 80.83 81.96 -1.21 62,472 195,599 +2,306
Jan11 100810 83.55 83.55 81.40 82.54 -1.19 8,679 43,950 +1,083
Feb11 100810 82.63 83.38 82.39 83.05 -1.18 8,580 27,710 +367
Mar11 100810 83.58 83.61 82.55 83.50 -1.17 7,743 25,368 +352
Apr11 100810 84.20 84.20 83.93 83.93 -1.14 4,206 11,938 -1,158
May11 100810 83.56 84.33 83.55 84.33 -1.13 3,124 9,392 +94
Jun11 100810 85.89 85.89 83.52 84.72 -1.11 9,202 50,383 +647
Jul11 100810 85.07 85.07 85.07 85.07 -1.09 1,452 24,401 -115
Aug11 100810 85.65 85.65 85.33 85.33 -1.07 762 8,470 +88
Sep11 100810 85.00 85.56 85.00 85.56 -1.05 589 8,467 +76
Oct11 100810 85.79 85.79 85.79 85.79 -1.02 356 5,191 +18
Nov11 100810 86.03 86.03 86.03 86.03 -0.98 522 10,076 +14
Dec11 100810 86.31 86.50 85.04 86.29 -0.95 16,649 113,121 +4,281
Total Volume and Open Interest 581,522 1,268,061 +12,157
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100810 81.425 81.625 79.200 80.250 -1.225 6,073 5,466 -15
Oct10 100810 82.000 82.050 79.650 80.700 -1.250 522 1,089 -73
Nov10 100810 82.425 82.425 80.475 81.300 -1.250 89 255 +9
Dec10 100810 82.875 82.875 81.100 81.950 -1.225 11 185 -1
Jan11 100810 82.550 82.550 82.550 82.550 -1.175 0 7 +0
Feb11 100810 83.050 83.050 83.050 83.050 -1.175      
Mar11 100810 83.500 83.500 83.500 83.500 -1.175 0 1 +0
Apr11 100810 83.925 83.925 83.925 83.925 -1.150 0 1 +0
May11 100810 84.325 84.325 84.325 84.325 -1.125      
Total Volume and Open Interest 6,695 7,056 -80
Heating Oil(NYM)
Sep10 100810 215.63 216.16 209.69 212.54 -2.84 44,765 72,808 -5,776
Oct10 100810 219.13 219.34 213.02 215.80 -2.98 16,998 47,429 +2,602
Nov10 100810 222.20 222.20 216.00 218.75 -3.04 8,634 37,902 +1,546
Dec10 100810 224.75 225.10 218.59 221.44 -2.93 8,929 39,810 -783
Jan11 100810 223.38 224.93 221.23 224.08 -2.83 1,398 25,773 -67
Feb11 100810 225.24 226.58 223.61 225.99 -2.81 700 12,091 +119
Mar11 100810 226.10 227.20 224.38 226.89 -2.79 486 10,783 +34
Apr11 100810 225.56 226.66 225.56 226.66 -2.79 104 6,733 +13
May11 100810 224.35 226.65 224.35 226.65 -2.75 268 6,688 -48
Jun11 100810 230.53 230.53 224.33 226.95 -2.69 1,356 21,270 +211
Jul11 100810 225.75 228.15 225.75 228.15 -2.69 119 2,507 +14
Aug11 100810 229.58 229.58 229.58 229.58 -2.69 121 2,401 +30
Total Volume and Open Interest 85,642 304,508 -2,191
Gasoline(NYMEX)
Sep10 100810 212.07 212.48 206.64 208.53 -3.34 48,494 76,265 -10,671
Oct10 100810 205.75 205.75 200.04 202.56 -2.81 30,101 58,327 +3,895
Nov10 100810 205.70 205.70 200.29 202.74 -2.65 12,319 42,489 +2,357
Dec10 100810 206.77 206.89 201.07 203.84 -2.54 8,426 23,521 -738
Jan11 100810 207.53 207.53 204.19 206.10 -2.46 1,774 12,442 +405
Feb11 100810 208.45 208.80 207.70 208.45 -2.45 513 5,121 +136
Mar11 100810 210.00 211.19 209.90 210.75 -2.46 135 3,732 -5
Apr11 100810 221.46 223.18 221.46 223.18 -2.41 31 6,693 +6
May11 100810 222.60 224.06 222.60 224.06 -2.34 9 3,868 +1
Jun11 100810 227.72 227.72 224.81 224.81 -2.31 58 4,408 +1
Total Volume and Open Interest 101,914 244,407 -4,565
e-miNY RBOB Gasoline(NYM)
Sep10 100810 208.50 208.53 208.50 208.50 -3.40 0 2 +0
Oct10 100810 202.60 202.60 202.56 202.60 -2.80 0 1 +0
Nov10 100810 202.70 202.74 202.70 202.70 -2.70 0 1 +0
Dec10 100810 203.80 203.84 203.80 203.80 -2.60 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Sep10 100810 4.330 4.370 4.276 4.297 -0.012 181,971 153,235 -15,591
Oct10 100810 4.349 4.390 4.294 4.304 -0.028 115,650 134,635 +18,457
Nov10 100810 4.601 4.629 4.547 4.555 -0.041 77,846 93,057 +15,403
Dec10 100810 4.881 4.895 4.810 4.817 -0.072 26,221 48,924 +1,022
Jan11 100810 5.025 5.037 4.945 4.949 -0.079 20,564 76,123 +1,991
Feb11 100810 4.992 5.010 4.928 4.933 -0.080 4,423 18,863 -546
Mar11 100810 4.897 4.918 4.843 4.847 -0.076 7,210 55,359 -883
Apr11 100810 4.779 4.786 4.712 4.716 -0.079 5,071 48,741 +682
May11 100810 4.786 4.801 4.732 4.736 -0.076 1,528 23,522 -47
Jun11 100810 4.869 4.869 4.785 4.786 -0.073 864 8,599 -7
Jul11 100810 4.900 4.905 4.844 4.846 -0.070 1,244 6,385 +35
Aug11 100810 4.947 4.955 4.895 4.895 -0.070 1,029 8,098 +433
Sep11 100810 4.980 4.980 4.920 4.920 -0.071 390 6,197 +2
Oct11 100810 5.058 5.058 4.997 4.998 -0.071 2,002 21,320 +550
Nov11 100810 5.255 5.255 5.224 5.224 -0.067 530 6,167 +37
Dec11 100810 5.495 5.511 5.481 5.491 -0.062 3,874 14,365 +2,475
Total Volume and Open Interest 455,794 820,385 +23,408
Brent Crude Oil(ICE)
Sep10 100810 81.00 81.13 78.50 79.60 -1.39 101,629 133,063 -9,494
Oct10 100810 81.45 81.54 78.96 80.08 -1.34 69,550 183,232 +3,024
Nov10 100810 82.13 82.15 79.63 80.73 -1.30 36,202 93,231 +3,273
Dec10 100810 82.74 82.76 80.28 81.36 -1.28 36,507 124,804 +584
Jan11 100810 83.31 83.31 80.87 81.95 -1.28 7,587 29,632 +1,677
Feb11 100810 83.87 83.87 81.42 82.50 -1.27 3,131 22,106 +651
Mar11 100810 84.40 84.42 81.96 83.05 -1.27 1,860 15,801 +186
Apr11 100810 84.92 84.94 82.83 83.57 -1.26 1,367 11,342 +93
May11 100810 85.42 85.42 82.95 84.04 -1.26 1,672 16,389 +224
Jun11 100810 85.84 85.87 83.40 84.49 -1.25 4,700 23,781 -1,516
Jul11 100810 84.90 84.90 84.90 84.90 -1.24 1,786 8,208 +470
Aug11 100810 85.25 85.25 85.25 85.25 -1.23 1,662 4,069 -285
Sep11 100810 85.56 85.56 85.56 85.56 -1.21 1,144 4,393 -530
Oct11 100810 85.83 85.83 85.83 85.83 -1.18 588 3,112 -148
Total Volume and Open Interest 277,309 804,029 +408
Gas Oil(ICE)
Aug10 100810 679.00 680.00 659.75 669.50 -11.00 32,127 40,428 -9,601
Sep10 100810 686.25 687.25 666.50 676.50 -11.25 60,353 111,419 -7,121
Oct10 100810 691.50 692.75 672.50 682.50 -11.00 28,680 91,600 +2,393
Nov10 100810 694.25 694.25 677.00 687.25 -11.00 6,749 50,669 +1,342
Dec10 100810 701.50 701.50 681.25 691.50 -10.75 14,044 92,568 +748
Jan11 100810 702.25 702.25 687.00 696.25 -10.75 2,696 40,236 -208
Feb11 100810 699.50 701.75 695.25 700.75 -11.00 2,987 24,451 +688
Mar11 100810 715.25 715.25 700.75 705.00 -10.75 2,754 15,088 +62
Apr11 100810 718.25 718.25 707.00 708.25 -10.50 2,341 15,213 +577
May11 100810 717.75 717.75 710.25 711.50 -10.25 2,247 15,459 -632
Total Volume and Open Interest 164,583 632,334 -10,389
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100810 1.715 1.720 1.700 1.704 -0.022 82 722 -25
Oct10 100810 1.689 1.690 1.671 1.677 -0.023 19 1,172 +15
Nov10 100810 1.667 1.667 1.666 1.666 -0.024 23 1,122 +13
Dec10 100810 1.675 1.675 1.667 1.672 -0.026 17 2,046 +9
Jan11 100810 1.670 1.679 1.670 1.675 -0.025 10 1,391 +10
Feb11 100810 1.694 1.699 1.686 1.691 -0.026 5 765 +5
Mar11 100810 1.706 1.710 1.700 1.706 -0.024 7 526 +5
Total Volume and Open Interest 258 11,582 +104
WTI Crude Oil(ICE)
Sep10 100810 81.53 81.62 79.19 80.25 -1.23 65,752 78,018 -7,639
Oct10 100810 81.91 81.91 79.64 80.71 -1.24 32,040 74,498 +3,149
Nov10 100810 82.49 82.49 80.23 81.31 -1.25 13,075 39,143 +2,649
Dec10 100810 82.61 82.62 80.89 81.96 -1.21 17,039 86,016 -466
Jan11 100810 82.65 82.65 81.59 82.54 -1.19 3,514 18,115 -379
Feb11 100810 82.65 83.05 82.38 83.05 -1.18 2,517 10,632 -58
Mar11 100810 82.39 83.50 82.39 83.50 -1.17 1,824 8,469 +79
Apr11 100810 83.25 83.93 83.23 83.93 -1.14 1,663 4,422 -742
May11 100810 83.87 84.33 83.40 84.33 -1.13 1,388 3,998 +8
Jun11 100810 84.25 84.74 83.58 84.72 -1.11 1,926 24,154 +158
Jul11 100810 85.07 85.07 85.07 85.07 -1.09 46 10,419 +21
Aug11 100810 85.33 85.33 85.33 85.33 -1.07 111 2,564 +78
Sep11 100810 85.56 85.56 85.56 85.56 -1.05 87 2,867 +42
Oct11 100810 85.79 85.79 85.79 85.79 -1.02 76 2,415 +34
Nov11 100810 86.03 86.03 86.03 86.03 -0.98 162 6,450 +4
Dec11 100810 86.04 86.42 85.08 86.29 -0.95 3,844 51,467 -34
Total Volume and Open Interest 145,684 488,334 -3,028
US Dollar Index(ICE)
Sep10 100810 80.845 81.650 80.775 80.925 +0.135 11,857 23,507 +149
Dec10 100810 81.110 81.885 81.110 81.220 +0.113 8 670 +4
Mar11 100810 81.580 81.580 81.580 81.580 +0.113      
Total Volume and Open Interest 11,865 24,178 +153
Australian Dollar(CME)
Sep10 100810 91.24 91.32 90.23 91.05 -0.25 49,025 109,521 +1,529
Dec10 100810 90.14 90.33 89.23 90.06 -0.24 78 1,097 +24
Mar11 100810 89.06 89.30 89.06 89.06 -0.24      
Total Volume and Open Interest 49,103 110,774 +1,553
British Pound(CME)
Sep10 100810 159.04 159.07 157.07 158.75 -0.19 60,045 136,549 +4,665
Dec10 100810 158.37 158.86 157.03 158.67 -0.19 54 704 +16
Mar11 100810 158.56 158.75 158.56 158.56 -0.19 1 12 +0
Total Volume and Open Interest 60,100 137,265 +4,681
Canadian Dollar(CME)
Sep10 100810 97.29 97.36 96.20 96.88 -0.48 50,462 105,511 +3,405
Dec10 100810 96.98 97.18 96.04 96.71 -0.47 231 4,554 +93
Mar11 100810 96.50 96.98 95.86 96.51 -0.47 4 566 +4
Jun11 100810 96.00 96.74 95.90 96.27 -0.47 62 316 +35
Total Volume and Open Interest 50,759 110,979 +3,537
Japanese Yen(CME)
Sep10 100810 116.42 117.45 116.00 117.28 +0.80 65,507 129,722 -3,787
Dec10 100810 116.56 117.50 116.10 117.38 +0.79 131 914 -32
Mar11 100810 117.51 117.51 116.72 117.51 +0.79 0 46 +0
Total Volume and Open Interest 65,643 130,732 -3,819
Swiss Franc(CME)
Sep10 100810 95.39 95.63 94.21 95.41 +0.04 29,959 54,908 -2,794
Dec10 100810 95.39 95.65 94.40 95.50 +0.04 19 235 +5
Mar11 100810 95.06 95.60 95.05 95.60 +0.04 0 8 +0
Total Volume and Open Interest 29,978 55,152 -2,789
EuroFX(CME)
Sep10 100810 132.25 132.30 130.73 131.97 -0.28 165,319 231,481 +4,593
Dec10 100810 132.08 132.18 130.68 131.90 -0.28 385 3,392 -107
Mar11 100810 132.00 132.09 131.81 131.81 -0.28 3 248 -1
Total Volume and Open Interest 165,707 235,128 +4,485
Mexican Peso(CME)
Aug10 100810 793.2 793.2 793.0 793.2 +0.2      
Sep10 100810 790.5 791.2 783.2 790.5 +0.2 16,628 108,823 +4,164
Total Volume and Open Interest 16,638 109,383 +4,169
Brazilian Real(CME)
Sep10 100810 566.60 566.60 566.60 566.60 -1.50 53 2,486 -7
Oct10 100810 562.60 564.20 562.60 562.60 -1.60      
Nov10 100810 558.85 560.90 558.85 558.85 -2.05 0 1 +0
Dec10 100810 555.15 557.25 555.15 555.15 -2.10 0 10 +0
Total Volume and Open Interest 53 2,504 -7
30-Year T-Bonds(CBOT)
Sep10 100810 129~060 130~230 129~040 129~250 +0~140 189,224 723,158 +4,758
Dec10 100810 127~260 129~090 127~250 128~120 +0~140 1,155 4,739 +454
Mar11 100810 127~220 127~220 126~210 127~030 +0~140 0 31 +0
Total Volume and Open Interest 190,379 727,928 +5,212
10-Year T-Notes(CBOT)
Sep10 100810 124~160 125~070 124~095 124~315 +0~150 606,807 1,906,926 -2,249
Dec10 100810 123~200 124~105 123~145 124~035 +0~150 5,263 36,619 +3,667
Mar11 100810 123~040 123~040 122~185 123~030 +0~165 1 64 +0
Total Volume and Open Interest 612,071 1,943,643 +1,418
5-Year T-Notes(CBOT)
Sep10 100810 120~022 120~067 119~117 120~042 +0~020 283,872 1,046,754 -11,725
Dec10 100810 119~049 119~067 119~014 119~066 +0~020 4,129 5,573 +1,367
Mar11 100810 118~072 118~072 118~052 118~072 +0~020      
Total Volume and Open Interest 288,001 1,052,327 -10,358
2 Year T-Notes(CBOT)
Sep10 100810 109~078 109~086 109~071 109~077 unch 79,794 814,218 +5,057
Dec10 100810 109~055 109~055 109~055 109~055 unch 373 5,803 +372
Mar11 100810 109~033 109~033 109~033 109~033 unch      
Total Volume and Open Interest 80,167 820,021 +5,429
Eurodollars(CME)
Sep10 100810 99.610 99.635 99.605 99.630 +0.025 118,605 877,341 -16,896
Dec10 100810 99.545 99.585 99.535 99.580 +0.035 124,918 1,132,717 -15,812
Mar11 100810 99.465 99.520 99.460 99.505 +0.035 133,829 1,003,118 -4,286
Jun11 100810 99.360 99.425 99.350 99.400 +0.040 127,709 935,238 -7,416
Sep11 100810 99.210 99.290 99.205 99.255 +0.040 150,852 1,009,632 -1,530
Dec11 100810 99.020 99.100 99.005 99.060 +0.035 129,804 698,800 -6,115
Mar12 100810 98.840 98.920 98.820 98.880 +0.035 96,586 493,372 +1,006
Jun12 100810 98.650 98.730 98.625 98.695 +0.040 101,575 371,511 -909
Sep12 100810 98.470 98.555 98.450 98.520 +0.045 43,572 265,503 +1,480
Dec12 100810 98.280 98.365 98.255 98.335 +0.050 44,383 177,853 +1,193
Mar13 100810 98.110 98.200 98.085 98.170 +0.055 32,737 218,560 +3
Jun13 100810 97.925 98.015 97.890 97.980 +0.055 27,871 134,095 -2,692
Sep13 100810 97.740 97.835 97.700 97.800 +0.060 13,617 101,141 +522
Dec13 100810 97.550 97.645 97.505 97.610 +0.065 12,014 76,919 -127
Mar14 100810 97.380 97.485 97.335 97.445 +0.070 11,877 57,143 +399
Jun14 100810 97.195 97.310 97.150 97.270 +0.080 7,633 55,969 -937
Sep14 100810 97.005 97.135 96.970 97.090 +0.085 5,577 34,275 -202
Dec14 100810 96.810 96.935 96.775 96.900 +0.090 7,369 49,839 -817
Total Volume and Open Interest 1,208,265 7,864,055 -54,256
30 Day Federal Funds(CBOT)
Aug10 100810 99.823 99.832 99.820 99.820 unch 2,574 73,632 -155
Sep10 100810 99.825 99.830 99.825 99.825 unch 5,387 61,193 -327
Oct10 100810 99.830 99.835 99.825 99.830 unch 2,095 66,307 +401
Nov10 100810 99.830 99.835 99.825 99.830 unch 4,468 78,301 -1,538
Dec10 100810 99.830 99.835 99.830 99.830 unch 2,454 66,880 -565
Jan11 100810 99.835 99.835 99.825 99.830 unch 3,069 56,912 -662
Total Volume and Open Interest 42,066 594,337 +890
30 Day Fed Funds(e-CBOT)
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
Oct10 090519 98.820 98.820 98.810 98.820 unch 0 454  
Nov10 090519 98.660 98.660 98.660 98.660 unch 0 1,342  
Dec10 090519 98.590 98.590 98.565 98.565 unch 0 330  
Jan11 090519 98.500 98.500 98.475 98.475 unch 0 1,177  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100810 99.652 99.652 99.652 99.652 unch 0 990 +0
Dec10 100810 99.690 99.690 99.690 99.690 -0.005 0 542 +0
Mar11 100810 99.705 99.705 99.705 99.705 -0.005 0 367 +0
Jun11 100810 99.705 99.705 99.705 99.705 -0.010      
Sep11 100810 99.690 99.690 99.690 99.690 -0.005      
Dec11 100810 99.695 99.695 99.695 99.695 -0.005      
Mar12 100810 99.660 99.660 99.660 99.660 -0.005      
Jun12 100810 99.710 99.710 99.710 99.710 -0.005      
Sep12 100810 99.770 99.770 99.770 99.770 -0.005      
Dec12 100810 99.465 99.465 99.465 99.465 -0.005      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100810 99.65 99.65 99.65 99.65 unch 224 3,453 -1
Dec10 100810 99.68 99.69 99.68 99.69 0.00 0 1,506 +0
Mar11 100810 99.71 99.71 99.71 99.71 0.00 0 2,043 +0
Jun11 100810 99.70 99.71 99.69 99.71 -0.01 0 2,667 +0
Sep11 100810 99.69 99.69 99.69 99.69 0.00 0 108 +0
Dec11 100810 99.69 99.69 99.69 99.69 0.00 0 106 +0
Mar12 100810 99.66 99.66 99.66 99.66 0.00 0 305 +0
Jun12 100810 99.71 99.71 99.71 99.71 0.00 0 754 +0
Total Volume and Open Interest 224 11,254 -1
Japanese Gov't Bonds(SGX)
Sep10 100810 142.18 142.19 141.93 142.04 -0.12 1,903 20,978 +514
Dec10 100810 141.80 141.90 141.80 141.80 -0.12 43 117 -3
Mar11 100810 139.71 139.71 139.71 139.71 -0.12      
Total Volume and Open Interest 1,946 21,095 +511
Euro-Bund(EUREX)
Sep10 100810 130.00 130.59 129.81 129.95 -0.08 338,449 922,717 -11,111
Dec10 100810 128.62 129.10 128.41 128.53 -0.07 1,020 9,255 +376
Mar11 100810 128.64 128.87 128.48 128.48 -0.08 1 2 +0
Total Volume and Open Interest 339,470 931,974 -10,735
Euro-Bobl(EUREX)
Sep10 100810 120.85 121.24 120.77 120.93 +0.09 195,424 749,114 +4,047
Dec10 100810 119.59 119.66 119.56 119.66 +0.10 10 30,326 +1
Mar11 100810 118.93 118.93 118.93 118.93 +0.09      
Total Volume and Open Interest 195,434 779,440 +4,048
3-Mth Euribor(EUREX)
Sep10 100810 99.035 99.050 99.035 99.050 +0.020 1 3,498 +0
Dec10 100810 98.945 98.960 98.945 98.960 +0.025 520 2,152 -22
Mar11 100810 98.880 98.900 98.880 98.900 +0.025 6 1,226 +6
Total Volume and Open Interest 1,044 10,691 -84
Long Gilt(LIFFE)
Sep10 100810 122~13 122~19 122~07 122~11 -0~04 38,353 283,270 -1,619
Dec10 100810 121~02 121~06 120~31 120~31 -0~04 2 4 +2
Total Volume and Open Interest 38,355 283,274 -1,617
3-Mth Short Sterling(LIFFE)
Sep10 100810 99.23 99.24 99.23 99.23 unch 7,054 337,040 -1,674
Dec10 100810 99.15 99.17 99.14 99.16 +0.01 19,869 442,718 -5,239
Mar11 100810 99.04 99.07 99.04 99.05 +0.01 10,842 323,083 -904
Jun11 100810 98.91 98.95 98.91 98.92 +0.01 13,191 297,669 +930
Sep11 100810 98.76 98.80 98.76 98.77 +0.01 19,860 336,919 +1,809
Dec11 100810 98.53 98.60 98.53 98.57 +0.02 21,655 338,471 +1,194
Total Volume and Open Interest 118,886 2,559,612 -1,539
3-Mth Euribor(LIFFE)
Sep10 100810 99.030 99.060 99.025 99.050 +0.020 76,071 578,316 -9,817
Dec10 100810 98.940 98.995 98.935 98.960 +0.025 80,017 502,915 +2,896
Mar11 100810 98.885 98.940 98.875 98.895 +0.020 62,440 473,478 -5,607
Total Volume and Open Interest 482,179 3,290,335 -3,132
3-Mth Aus T-Bills(SFE)
Sep10 100810 95.19 95.21 95.18 95.21 +0.02 12,090 241,541 +2,780
Dec10 100810 95.13 95.15 95.10 95.15 +0.02 13,800 212,719 +1,415
Mar11 100810 95.06 95.09 95.04 95.08 +0.02 3,993 82,365 +108
Jun11 100810 95.01 95.04 94.99 95.04 +0.03 2,055 66,103 +568
Sep11 100810 94.95 94.99 94.95 94.99 +0.02 1,123 41,524 -556
Dec11 100810 94.90 94.94 94.89 94.94 +0.02 444 30,255 -300
Mar12 100810 94.86 94.92 94.86 94.91 +0.02 97 26,823 +81
Jun12 100810 94.85 94.88 94.84 94.88 +0.01 14 11,143 -9
Sep12 100810 94.88 94.88 94.88 94.88 +0.01 0 2,251 +0
Dec12 100810 94.86 94.86 94.86 94.86 unch 0 1,074 +0
Total Volume and Open Interest 33,616 716,872 +4,087
10-Year Aus T-Bonds(SFE)
Sep10 100810 94.91 94.92 94.88 94.90 unch 29,372 405,775 +6,396
Dec10 100810 94.89 94.89 94.89 94.89 unch      
Total Volume and Open Interest 29,372 405,775 +6,396
3-Year Aus T-Bonds(SFE)
Sep10 100810 95.34 95.35 95.30 95.34 +0.01 79,969 690,768 +4,387
Dec10 100810 95.29 95.29 95.29 95.29 +0.01      
Total Volume and Open Interest 79,969 690,768 +4,387
Gold(CMX)
Aug10 100810 1200.5 1206.5 1191.0 1196.2 -4.5 658 1,788 -171
Oct10 100810 1202.5 1208.5 1191.5 1196.8 -4.6 3,203 42,785 -171
Dec10 100810 1203.3 1209.9 1192.5 1198.0 -4.6 69,569 336,259 -1,863
Feb11 100810 1204.6 1210.0 1194.2 1199.4 -4.6 723 18,550 -129
Apr11 100810 1203.2 1211.8 1199.0 1200.7 -4.7 164 16,321 +22
Jun11 100810 1198.5 1211.7 1198.3 1202.1 -4.7 214 16,833 +16
Aug11 100810 1200.0 1211.9 1200.0 1203.7 -4.7 478 8,274 -198
Oct11 100810 1205.4 1205.4 1205.4 1205.4 -4.8 4 7,550 -4
Dec11 100810 1203.6 1216.6 1203.6 1207.2 -4.8 294 14,611 +194
Feb12 100810 1206.3 1209.3 1206.2 1209.3 -4.7 70 6,673 +70
Apr12 100810 1208.5 1212.0 1207.2 1211.6 -4.7 20 6,037 +20
Jun12 100810 1211.0 1214.4 1211.0 1214.4 -4.7 160 7,854 +110
Total Volume and Open Interest 78,480 520,144 -763
Silver(CMX)
Sep10 100810 1832.5 1847.5 1796.0 1815.8 -8.4 18,543 52,840 -2,335
Dec10 100810 1840.5 1852.0 1801.5 1821.4 -8.4 4,099 40,830 +2,034
Mar11 100810 1830.0 1844.0 1808.0 1825.7 -8.5 300 10,871 +43
May11 100810 1827.8 1827.8 1827.8 1827.8 -8.5 71 7,799 +5
Jul11 100810 1829.9 1829.9 1829.9 1829.9 -8.5 35 4,502 +35
Sep11 100810 1832.0 1832.0 1832.0 1832.0 -8.5 2 508 +1
Dec11 100810 1825.0 1834.7 1825.0 1834.7 -8.4 9 4,087 +5
Total Volume and Open Interest 23,155 125,462 -134
Platinum(NYMEX)
Oct10 100810 1549.6 1552.5 1526.1 1537.0 -5.9 4,453 29,975 -666
Jan11 100810 1554.3 1554.3 1538.2 1541.6 -5.7 66 1,269 +60
Apr11 100810 1551.0 1551.0 1548.1 1548.1 -4.7 1 7 +1
Jul11 100810 1548.1 1548.1 1548.1 1548.1 -4.7      
Total Volume and Open Interest 4,520 31,252 -605
Palladium(NYMEX)
Sep10 100810 483.55 483.55 470.60 470.60 -9.05 1,468 17,021 -175
Dec10 100810 478.85 478.85 472.25 472.25 -9.25 89 2,732 +60
Mar11 100810 479.00 479.00 473.35 473.35 -9.25 0 44 +0
Total Volume and Open Interest 1,557 19,804 -115
Copper(CMX)
Sep10 100810 336.00 336.60 327.15 331.25 -4.15 26,577 58,554 -6,532
Dec10 100810 338.45 338.45 329.40 333.40 -4.15 11,341 50,502 +3,422
Mar11 100810 333.30 335.20 330.85 334.60 -4.10 1,912 13,848 +636
May11 100810 334.30 335.25 334.30 335.25 -4.05 26 1,590 +12
Jul11 100810 335.40 335.45 335.40 335.40 -4.05 0 2,801 +0
Total Volume and Open Interest 40,400 141,382 -2,479
DJIA Index(CBOT)
Sep10 100810 10640 10660 10514 10618 -48 321 8,522 -40
Dec10 100810 10515 10553 10515 10553 -48 0 28 +0
Mar11 100810 10496 10544 10496 10496 -48      
Jun11 100810 10438 10486 10438 10438 -48      
Total Volume and Open Interest 321 8,550 -40
E-mini DJIA Index(CBOT)
Sep10 100810 10661 10665 10511 10618 -48 70,004 93,290 +564
Dec10 100810 10568 10584 10453 10553 -48 49 336 -2
Mar11 100810 10496 10496 10496 10496 -48 4 19 -2
Jun11 100810 10438 10438 10438 10438 -48 0 1 +0
Total Volume and Open Interest 70,057 93,646 +560
S & P 500(CME)
Sep10 100810 1125.20 1125.50 1108.50 1119.70 -5.90 7,622 305,660 +122
Dec10 100810 1115.50 1118.40 1104.90 1114.90 -6.00 0 14,168 -9
Mar11 100810 1110.10 1111.20 1100.20 1110.10 -6.10 0 809 +0
Jun11 100810 1105.70 1107.00 1096.00 1105.70 -6.30 0 199 +0
Total Volume and Open Interest 7,622 320,836 +113
S & P 500 E-Mini(Globex)
Sep10 100810 1125.25 1125.75 1108.25 1119.75 -5.75 998,906 2,717,711 +4,031
Dec10 100810 1120.50 1120.50 1104.75 1115.00 -6.00 747 33,478 +59
Total Volume and Open Interest 999,678 2,751,414 +4,094
NASDAQ 100(CME)
Sep10 100810 1912.50 1913.50 1880.00 1896.50 -17.30 703 14,137 +12
Dec10 100810 1894.30 1899.00 1882.00 1894.30 -17.00 0 23 +0
Mar11 100810 1891.80 1893.80 1891.80 1891.80 -17.00      
Total Volume and Open Interest 703 14,160 +12
NASDAQ 100 E-Mini(Globex)
Sep10 100810 1914.00 1914.00 1880.80 1896.50 -17.30 184,344 357,905 +5,347
Dec10 100810 1901.00 1904.30 1881.50 1894.30 -17.00 79 539 -6
Total Volume and Open Interest 184,428 358,450 +5,340
S & P Midcap 400(CME)
Sep10 100810 768.50 770.50 763.00 768.90 -9.10 18 2,362 +1
Dec10 100810 766.90 767.50 766.90 766.90 -9.10      
Mar11 100810 764.90 765.50 764.90 764.90 -9.10      
Total Volume and Open Interest 18 2,362 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100810 9665 9680 9460 9495 -145 6,221 29,808 -612
Dec10 100810 9600 9645 9500 9500 -145 0 63 +0
Total Volume and Open Interest 6,221 29,871 -612
Nikkei 225(SGX)
Sep10 100810 9570 9680 9500 9530 -40 84,788 188,803 -2,261
Dec10 100810 9600 9600 9470 9480 -40 107 2,700 +96
Mar11 100810 9475 9475 9475 9475 -35 0 41 +0
Total Volume and Open Interest 86,560 196,348 -1,378
CAC 40(EURONEXT)
Aug10 100810 3768.0 3772.0 3709.0 3731.5 -47.0 63,923 355,917 -8,611
Sep10 100810 3757.0 3765.0 3705.0 3726.0 -47.5 274 46,548 -751
Oct10 100810 3728.0 3728.0 3728.0 3728.0 -47.5 0 21 +0
Total Volume and Open Interest 64,197 404,223 -9,362
Hang Seng Index(HKFE)
Aug10 100810 21721 21744 21445 21461 -327 56,220 94,699 -535
Sep10 100810 21632 21643 21355 21375 -315 837 6,694 -173
Total Volume and Open Interest 57,141 102,886 -736
DAX(EUREX)
Sep10 100810 6340.0 6342.0 6250.5 6283.0 -71.5 70,317 162,113 +3,105
Dec10 100810 6353.0 6353.0 6264.0 6293.0 -72.0 233 14,463 +11
Mar11 100810 6325.0 6347.0 6283.0 6306.5 -72.0 137 2,039 +46
Total Volume and Open Interest 70,687 178,615 +3,162
FT-SE 100(EURONEXT)
Sep10 100810 5377.50 5400.50 5330.50 5358.50 -27.00 66,648 646,691 -2,825
Dec10 100810 5356.50 5357.00 5336.50 5336.50 -27.00 0 6,681 +0
Mar11 100810 5293.50 5296.50 5293.50 5296.50 -27.00 5 962 -5
Total Volume and Open Interest 66,653 654,451 -2,830
SPI 200(SFE)
Sep10 100810 4565.0 4576.0 4502.0 4507.0 -52.0 34,008 218,396 +4,938
Dec10 100810 4576.0 4590.0 4530.0 4530.0 -52.0 22 3,492 +5
Mar11 100810 4583.0 4583.0 4520.0 4520.0 -53.0 2 1,291 +2
Total Volume and Open Interest 34,198 224,671 +4,846
GSCI(CME)
Aug10 100810 530.25 536.05 523.80 529.00 -7.00 3,584 10,739 -3,205
Sep10 100810 533.00 539.75 527.40 532.70 -7.00 3,421 5,408 +3,191
Oct10 100810 536.70 543.05 531.50 536.70 -6.30      
Total Volume and Open Interest 7,005 16,147 -14
Reuters CCI(ICE)
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!