Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed August 11, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug10 100811 1038.00 1053.00 1035.00 1044.50 +8.25 1,669 1,094 -1,162
Sep10 100811 1020.00 1028.00 1013.00 1016.50 -4.75 8,451 18,605 -2,296
Nov10 100811 1021.00 1029.00 1013.75 1015.50 -6.50 69,833 317,686 +305
Jan11 100811 1028.00 1035.00 1020.25 1021.50 -6.75 14,895 72,792 +3,193
Mar11 100811 1031.00 1038.00 1023.00 1024.25 -6.75 4,761 23,431 -18
May11 100811 1034.25 1037.75 1022.00 1023.50 -6.75 4,821 28,598 +1,420
Jul11 100811 1035.00 1042.25 1028.00 1029.50 -6.25 3,090 21,172 +47
Aug11 100811 1024.25 1030.75 1024.25 1024.25 -6.50 32 136 +19
Sep11 100811 1018.00 1018.00 1009.50 1010.75 -6.50 0 91 +0
Nov11 100811 1010.00 1016.00 1001.50 1004.50 -6.50 1,595 23,370 +232
Jan12 100811 1007.50 1014.00 1007.50 1007.50 -6.50 2 160 +2
Mar12 100811 1007.50 1014.00 1007.50 1007.50 -6.50 0 74 +0
May12 100811 1009.00 1014.00 1007.50 1007.50 -6.50 0 80 +0
Jul12 100811 1012.50 1019.00 1012.50 1012.50 -6.50 0 65 +0
Total Volume and Open Interest 109,160 508,769 +1,741
Soybean Meal(CBOT)
Aug10 100811 310.00 312.30 308.50 310.50 +1.20 1,205 1,269 -857
Sep10 100811 296.30 297.70 293.50 294.50 -1.80 10,829 32,759 +166
Oct10 100811 291.20 291.20 286.70 288.10 -1.60 5,048 20,060 -399
Dec10 100811 289.50 291.30 286.90 287.90 -1.90 22,452 106,918 +153
Jan11 100811 289.20 290.60 286.10 286.40 -2.40 1,414 7,870 +132
Mar11 100811 288.60 289.60 285.00 286.20 -2.60 935 8,663 +28
May11 100811 287.70 288.90 284.40 284.90 -2.70 1,204 8,885 +105
Jul11 100811 286.90 288.30 284.50 285.50 -2.70 925 6,256 +112
Aug11 100811 286.70 286.70 283.50 283.50 -2.70 143 1,140 +19
Sep11 100811 284.90 284.90 280.00 280.00 -2.70 26 754 +3
Total Volume and Open Interest 44,242 197,477 -552
Soybean Oil(CBOT)
Aug10 100811 41.37 41.70 41.20 41.63 +0.17 1,957 1,167 -668
Sep10 100811 41.65 42.01 41.31 41.77 +0.16 10,369 59,717 -922
Oct10 100811 41.84 42.20 41.52 41.95 +0.15 5,355 24,082 +220
Dec10 100811 42.23 42.64 41.93 42.38 +0.15 29,400 178,005 -166
Jan11 100811 42.75 42.85 42.23 42.65 +0.14 2,748 16,278 +566
Mar11 100811 43.00 43.06 42.46 42.85 +0.16 1,996 10,228 +144
May11 100811 43.14 43.22 42.66 43.02 +0.16 1,504 7,684 -66
Jul11 100811 43.12 43.36 42.79 43.22 +0.16 825 6,759 +132
Aug11 100811 43.25 43.28 42.98 43.28 +0.14 29 284 -29
Sep11 100811 43.34 43.34 43.20 43.34 +0.14 10 235 -4
Total Volume and Open Interest 54,284 308,474 -854
Canola(WCE)
Nov10 100811 462.3 463.0 429.0 457.4 -4.6 7,382 130,544 -587
Jan11 100811 465.0 465.0 457.8 459.6 -5.8 1,812 11,477 -573
Mar11 100811 458.8 461.6 456.0 460.0 -5.6 251 6,255 +52
May11 100811 455.2 461.7 454.2 459.3 -4.0 463 1,933 +13
Jul11 100811 460.7 460.7 433.0 456.5 -4.2 437 2,877 -326
Total Volume and Open Interest 10,347 154,692 -1,421
Corn(CBOT)
Sep10 100811 393.50 400.50 390.50 395.50 +2.00 92,894 263,044 -30,672
Dec10 100811 408.75 415.75 405.75 411.00 +2.00 136,246 666,196 +14,776
Mar11 100811 422.25 428.50 419.50 424.25 +1.25 24,598 128,851 +5,431
May11 100811 430.50 435.25 427.50 432.00 +0.50 8,228 27,302 +2,027
Jul11 100811 438.25 442.00 434.50 438.25 -0.50 11,596 72,306 -78
Sep11 100811 435.00 436.00 430.50 433.50 -2.00 699 9,402 +130
Dec11 100811 432.25 435.00 427.00 431.00 -2.00 8,758 108,496 -102
Mar12 100811 445.00 445.00 437.25 441.75 -2.00 246 6,496 +125
May12 100811 445.50 449.75 443.50 448.25 -2.25 72 1,137 +41
Jul12 100811 456.00 456.00 448.50 453.25 -2.75 206 3,394 +16
Total Volume and Open Interest 283,674 1,296,610 -8,280
Wheat(CBOT)
Sep10 100811 695.00 709.50 680.50 694.75 unch 99,701 121,496 -16,541
Dec10 100811 726.00 740.75 712.00 725.00 -1.75 91,626 206,977 +13,066
Mar11 100811 743.25 755.50 729.50 738.75 -6.00 16,084 56,968 +173
May11 100811 740.00 740.50 718.25 720.25 -12.75 3,550 19,970 -414
Jul11 100811 716.00 724.00 685.00 688.00 -25.50 4,765 67,365 -795
Sep11 100811 717.50 726.00 694.25 694.25 -23.25 533 6,180 +182
Total Volume and Open Interest 219,254 509,803 -4,255
Wheat(KCBT)
Sep10 100811 712.00 726.00 700.00 710.00 -2.50 13,681 39,150 -1,518
Dec10 100811 727.00 740.75 714.25 724.50 -3.00 12,429 88,399 +1,518
Mar11 100811 740.00 751.00 725.25 734.50 -5.75 3,792 41,228 +736
May11 100811 720.00 733.25 715.50 720.50 -10.75 45 6,412 -21
Jul11 100811 707.00 715.00 688.00 691.50 -17.00 407 27,734 -146
Sep11 100811 696.75 707.50 686.25 689.50 -19.00 29 1,936 +11
Total Volume and Open Interest 30,455 209,005 +576
Wheat(MGE)
Sep10 100811 704.00 719.75 693.75 698.75 -6.50 3,758 12,407 -466
Dec10 100811 720.00 733.00 708.50 713.00 -7.25 2,234 21,106 -32
Mar11 100811 733.00 743.00 719.25 723.25 -10.25 747 10,325 +86
May11 100811 726.25 738.75 720.00 723.00 -12.25 203 2,012 -78
Jul11 100811 728.50 736.75 714.00 718.00 -10.25 189 6,404 -121
Total Volume and Open Interest 7,435 58,003 -607
Oats(CBOT)
Sep10 100811 269.25 274.00 265.00 269.25 -2.25 153 2,059 -7
Dec10 100811 283.75 287.75 277.25 282.00 -2.00 433 8,419 +77
Mar11 100811 291.50 296.00 287.00 290.25 -1.75 44 288 +11
May11 100811 297.25 299.00 297.25 297.25 -1.75 1 13 +1
Total Volume and Open Interest 631 10,779 +82
Rough Rice(CBOT)
Sep10 100811 10.59 10.65 10.39 10.44 -0.12 1,188 5,843 -525
Nov10 100811 10.85 10.92 10.65 10.72 -0.12 1,461 9,208 +837
Jan11 100811 10.98 11.09 10.97 10.98 -0.12 42 1,046 -8
Mar11 100811 11.23 11.36 11.23 11.24 -0.12 21 803 +21
Total Volume and Open Interest 2,716 18,523 +325
Live Cattle(CME)
Aug10 100811 93.400 94.250 92.800 93.950 +0.550 3,934 17,196 -1,150
Oct10 100811 95.450 95.750 94.430 95.350 +0.020 13,919 168,037 +2,936
Dec10 100811 97.430 97.730 96.450 97.385 +0.035 6,172 75,226 +2,018
Feb11 100811 98.600 99.150 97.930 98.980 +0.230 4,678 37,288 +816
Apr11 100811 99.850 100.400 99.450 100.330 +0.195 2,501 24,974 +566
Jun11 100811 96.480 96.950 95.900 96.930 +0.350 779 10,978 +249
Total Volume and Open Interest 32,146 338,562 +5,514
Feeder Cattle(CME)
Aug10 100811 112.250 112.650 111.580 112.550 +0.415 773 5,546 -357
Sep10 100811 112.350 112.980 111.500 112.550 +0.500 2,543 9,764 -18
Oct10 100811 113.000 113.450 111.930 113.230 +0.430 2,117 11,479 -113
Nov10 100811 113.330 113.800 112.300 113.680 +0.380 625 4,229 -106
Jan11 100811 112.750 113.000 111.980 112.930 +0.130 167 1,847 +31
Mar11 100811 111.600 112.600 111.500 112.600 +0.200 61 631 +30
Apr11 100811 112.400 112.400 111.850 112.400 unch 10 63 -1
Total Volume and Open Interest 6,296 33,697 -534
Lean Hogs(CME)
Aug10 100811 81.650 81.850 81.150 81.450 -0.250 3,334 6,889 -1,084
Oct10 100811 74.080 74.330 73.250 73.650 -0.430 11,927 95,524 -1,131
Dec10 100811 72.200 72.725 71.635 72.035 -0.250 4,782 52,681 -801
Feb11 100811 75.000 75.150 74.150 74.750 -0.285 3,072 23,286 -266
Apr11 100811 75.650 76.300 75.300 75.975 -0.160 1,555 18,314 -49
May11 100811 78.750 79.200 78.600 79.200 +0.020 12 705 -1
Jun11 100811 81.950 82.000 81.200 81.980 +0.030 237 11,153 +40
Jul11 100811 80.350 80.500 79.500 80.500 +0.150 8 2,407 +4
Total Volume and Open Interest 24,944 212,639 -3,274
Class III Milk(CME)
Aug10 100811 15.10 15.11 15.05 15.07 +0.01 98 4,609 -25
Sep10 100811 15.56 15.60 15.44 15.55 +0.04 522 4,706 -180
Oct10 100811 15.15 15.18 15.11 15.16 +0.03 141 4,082 +2
Nov10 100811 14.87 14.87 14.84 14.87 +0.03 73 3,836 -22
Dec10 100811 14.74 14.74 14.70 14.72 unch 27 3,928 +2
Total Volume and Open Interest 1,004 25,390 -200
Cocoa(ICE)
Sep10 100811 2906 2934 2836 2854 -52 11,821 21,492 -6,320
Dec10 100811 2910 2958 2863 2881 -49 14,293 54,070 +4,357
Mar11 100811 2988 2988 2890 2908 -50 1,663 22,989 +389
May11 100811 2970 3002 2914 2929 -48 152 7,994 -38
Jul11 100811 2988 2988 2947 2948 -46 113 4,530 +18
Sep11 100811 2997 2997 2947 2959 -47 12 1,903 -1
Dec11 100811 2975 2975 2960 2973 -52 257 3,744 +110
Total Volume and Open Interest 28,818 121,327 -1,118
Coffee "C"(ICE)
Sep10 100811 169.40 171.90 169.10 170.60 +0.95 12,824 52,533 -6,605
Dec10 100811 171.30 173.50 170.75 172.35 +1.05 10,788 70,841 +4,901
Mar11 100811 170.85 173.20 170.85 172.15 +0.95 1,498 26,881 +403
May11 100811 170.00 172.05 170.00 171.35 +0.85 46 6,985 +19
Jul11 100811 170.70 170.90 170.10 170.65 +0.75 75 3,320 -13
Sep11 100811 170.25 170.25 169.95 169.95 +0.65 198 1,620 -71
Total Volume and Open Interest 25,470 162,731 -1,345
Orange Juice(ICE)
Sep10 100811 138.60 140.35 135.65 138.05 -0.90 2,286 16,416 -954
Nov10 100811 140.55 141.95 137.90 139.95 -0.80 599 9,101 +376
Jan11 100811 141.50 142.50 139.50 141.40 -0.70 62 2,015 +22
Mar11 100811 142.00 142.75 141.50 142.75 -1.00 27 298 +20
May11 100811 144.00 144.00 143.35 143.35 -2.10 7 216 +7
Jul11 100811 145.50 145.50 143.35 143.95 -3.35 0 1,198 +0
Total Volume and Open Interest 2,982 29,250 -528
Sugar #11(ICE)
Oct10 100811 18.51 18.65 18.18 18.26 -0.30 52,203 249,695 +4,293
Mar11 100811 18.14 18.19 17.85 17.92 -0.26 25,333 146,619 -387
May11 100811 17.27 17.44 17.10 17.16 -0.25 5,967 43,998 +273
Jul11 100811 16.65 16.83 16.48 16.55 -0.23 3,526 75,524 +458
Oct11 100811 16.68 16.68 16.35 16.41 -0.20 1,167 32,063 +166
Total Volume and Open Interest 89,560 612,589 +5,037
London Cocoa(LCE)
Sep10 100811 2123 2132 2100 2106 -17 4,366 60,082 +106
Dec10 100811 2055 2060 2019 2029 -22 6,850 41,328 -257
Mar11 100811 2061 2062 2030 2039 -13 7,983 38,633 +3,218
May11 100811 2075 2077 2044 2052 -14 1,024 15,093 +377
Jul11 100811 2078 2081 2050 2057 -17 132 4,940 +37
Sep11 100811 2088 2093 2050 2060 -24 393 3,034 +285
Dec11 100811 2090 2103 2066 2066 -20 202 6,176 +112
Total Volume and Open Interest 20,950 173,724 +3,878
London Sugar(LCE)
Oct10 100811 535.30 538.50 530.10 532.60 -2.10 6,816 38,743 +1,678
Dec10 100811 496.20 501.10 492.40 494.50 -3.10 1,874 16,868 +739
Mar11 100811 493.90 496.10 488.00 490.00 -5.10 1,082 8,846 -55
May11 100811 483.80 484.00 477.00 478.30 -6.30 280 4,248 +70
Aug11 100811 470.80 470.80 463.60 465.30 -4.60 129 2,966 +95
Total Volume and Open Interest 10,331 72,320 +2,673
Cotton(ICE)
Oct10 100811 84.11 84.50 83.95 84.22 -0.16 48 866 -31
Dec10 100811 81.10 81.19 80.33 80.90 -0.23 11,094 130,842 +1,569
Mar11 100811 79.80 79.95 79.34 79.89 -0.03 3,030 45,468 +502
May11 100811 79.54 80.04 79.54 80.04 +0.03 183 2,899 -47
Jul11 100811 80.25 80.28 79.78 80.28 +0.05 530 9,402 +273
Oct11 100811 76.48 76.48 76.48 76.48 +0.45 0 10 +0
Total Volume and Open Interest 15,055 192,181 +2,347
Lumber(CME)
Sep10 100811 200.8 201.5 195.6 198.4 -1.7 554 4,323 -44
Nov10 100811 205.8 206.0 199.8 201.0 -5.8 559 5,436 +142
Jan11 100811 223.3 223.4 220.0 223.4 -1.4 19 272 +12
Mar11 100811 234.6 234.6 230.0 234.4 -4.2 1 15 +0
Total Volume and Open Interest 1,133 10,049 +110
Crude Oil(NYM)
Sep10 100811 80.22 80.44 77.25 78.02 -2.23 385,854 228,129 -23,922
Oct10 100811 80.61 80.99 77.72 78.49 -2.22 156,440 169,670 +18,786
Nov10 100811 81.38 81.44 78.36 79.13 -2.18 65,247 119,237 +6,470
Dec10 100811 82.10 82.10 79.06 79.78 -2.18 57,685 193,995 -1,604
Jan11 100811 81.59 81.62 79.90 80.36 -2.18 8,754 44,583 +633
Feb11 100811 82.19 82.30 80.63 80.87 -2.18 5,146 28,109 +399
Mar11 100811 82.57 82.57 80.69 81.30 -2.20 5,352 25,477 +109
Apr11 100811 81.95 81.95 81.63 81.73 -2.20 2,606 12,844 +906
May11 100811 83.45 83.45 81.94 82.12 -2.21 2,266 9,702 +310
Jun11 100811 84.26 84.26 81.96 82.50 -2.22 6,917 50,710 +327
Jul11 100811 84.13 84.13 82.86 82.86 -2.21 2,946 25,270 +869
Aug11 100811 84.40 84.40 83.11 83.11 -2.22 2,427 7,767 -703
Sep11 100811 84.45 84.45 83.32 83.32 -2.24 1,523 8,743 +276
Oct11 100811 83.53 83.53 83.53 83.53 -2.26 542 5,362 +171
Nov11 100811 83.76 83.76 83.76 83.76 -2.27 541 10,305 +229
Dec11 100811 85.68 85.68 83.30 84.01 -2.28 18,148 113,915 +794
Total Volume and Open Interest 732,487 1,274,605 +6,544
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100811 80.325 80.400 77.275 78.025 -2.225 11,904 5,415 -51
Oct10 100811 80.775 80.800 77.775 78.500 -2.200 798 1,162 +73
Nov10 100811 81.050 81.050 78.625 79.125 -2.175 187 309 +54
Dec10 100811 81.750 81.750 79.200 79.775 -2.175 23 185 +0
Jan11 100811 81.500 81.500 80.350 80.350 -2.200 0 7 +0
Feb11 100811 80.875 80.875 80.875 80.875 -2.175      
Mar11 100811 81.300 81.300 81.300 81.300 -2.200 0 1 +0
Apr11 100811 83.000 83.000 81.725 81.725 -2.200 0 1 +0
May11 100811 82.125 82.125 82.125 82.125 -2.200      
Total Volume and Open Interest 12,912 7,132 +76
Heating Oil(NYM)
Sep10 100811 212.01 213.00 205.90 207.52 -5.02 60,804 64,365 -8,443
Oct10 100811 215.90 216.07 209.11 210.70 -5.10 24,878 50,454 +3,025
Nov10 100811 216.81 217.22 212.00 213.60 -5.15 15,192 38,887 +985
Dec10 100811 220.76 221.50 214.69 216.34 -5.10 12,907 40,965 +1,155
Jan11 100811 223.37 224.13 217.43 219.04 -5.04 2,585 25,998 +225
Feb11 100811 224.28 224.28 220.15 220.94 -5.05 1,034 12,197 +106
Mar11 100811 226.20 226.20 221.50 221.78 -5.11 947 10,777 -6
Apr11 100811 222.80 222.80 221.45 221.58 -5.08 712 6,411 -322
May11 100811 222.60 222.60 221.60 221.63 -5.02 991 6,891 +203
Jun11 100811 226.40 226.40 220.36 222.02 -4.93 895 21,246 -24
Jul11 100811 224.15 224.15 222.50 223.22 -4.93 198 2,369 -138
Aug11 100811 224.67 224.67 224.67 224.67 -4.91 185 2,256 -145
Total Volume and Open Interest 123,453 301,750 -2,758
Gasoline(NYMEX)
Sep10 100811 208.57 209.43 198.00 199.76 -8.77 61,288 70,082 -6,183
Oct10 100811 203.00 203.05 194.04 195.48 -7.08 38,157 61,126 +2,799
Nov10 100811 202.74 202.74 194.21 195.96 -6.78 16,546 45,616 +3,127
Dec10 100811 203.31 203.55 196.04 197.38 -6.46 10,910 22,867 -654
Jan11 100811 203.37 203.46 199.33 199.74 -6.36 1,781 12,739 +297
Feb11 100811 207.30 207.30 202.13 202.13 -6.32 756 4,940 -181
Mar11 100811 209.64 209.64 204.31 204.48 -6.27 790 4,129 +397
Apr11 100811 220.26 220.26 216.93 216.93 -6.25 236 6,755 +62
May11 100811 220.53 220.53 217.89 217.89 -6.17 56 3,881 +13
Jun11 100811 224.81 224.81 218.30 218.74 -6.07 261 4,521 +113
Total Volume and Open Interest 131,227 244,527 +120
e-miNY RBOB Gasoline(NYM)
Sep10 100811 199.80 199.80 199.76 199.80 -8.70 0 2 +0
Oct10 100811 195.50 195.50 195.48 195.50 -7.10 0 1 +0
Nov10 100811 196.00 196.00 195.96 196.00 -6.70 0 1 +0
Dec10 100811 197.40 197.40 197.38 197.40 -6.40 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Sep10 100811 4.308 4.376 4.257 4.326 +0.029 146,485 141,239 -11,996
Oct10 100811 4.322 4.374 4.263 4.331 +0.027 104,321 153,658 +19,023
Nov10 100811 4.580 4.585 4.495 4.546 -0.009 68,019 102,865 +9,808
Dec10 100811 4.833 4.835 4.738 4.777 -0.040 23,811 50,479 +1,555
Jan11 100811 4.966 4.966 4.869 4.906 -0.043 22,509 78,619 +2,496
Feb11 100811 4.950 4.950 4.855 4.889 -0.044 5,038 18,811 -52
Mar11 100811 4.810 4.833 4.773 4.811 -0.036 4,559 55,506 +147
Apr11 100811 4.722 4.722 4.651 4.676 -0.040 3,478 48,559 -182
May11 100811 4.710 4.716 4.678 4.698 -0.038 1,350 23,407 -115
Jun11 100811 4.754 4.769 4.732 4.753 -0.033 1,140 8,783 +184
Jul11 100811 4.820 4.830 4.792 4.815 -0.031 915 6,464 +79
Aug11 100811 4.870 4.876 4.847 4.867 -0.028 831 8,371 +273
Sep11 100811 4.930 4.930 4.867 4.891 -0.029 499 6,251 +54
Oct11 100811 4.971 4.980 4.947 4.969 -0.029 1,828 21,182 -138
Nov11 100811 5.213 5.220 5.179 5.195 -0.029 334 6,222 +55
Dec11 100811 5.491 5.491 5.448 5.463 -0.028 386 14,570 +205
Total Volume and Open Interest 386,979 842,038 +21,653
Brent Crude Oil(ICE)
Sep10 100811 79.49 79.62 76.92 77.64 -1.96 165,127 110,852 -22,211
Oct10 100811 79.94 80.10 77.40 78.09 -1.99 131,431 191,342 +8,110
Nov10 100811 80.66 80.70 78.14 78.72 -2.01 54,298 96,121 +2,890
Dec10 100811 81.21 81.24 78.89 79.36 -2.00 41,116 125,196 +392
Jan11 100811 81.78 81.78 79.96 79.96 -1.99 4,363 30,436 +804
Feb11 100811 82.34 82.34 80.51 80.51 -1.99 2,497 21,651 -455
Mar11 100811 82.89 82.89 81.03 81.03 -2.02 1,797 16,069 +268
Apr11 100811 83.40 83.40 81.54 81.54 -2.03 793 11,211 -131
May11 100811 83.87 83.87 82.00 82.00 -2.04 768 16,458 +69
Jun11 100811 84.31 84.31 82.31 82.44 -2.05 4,042 23,847 +66
Jul11 100811 82.85 82.85 82.85 82.85 -2.05 268 8,191 -17
Aug11 100811 83.20 83.20 83.20 83.20 -2.05 494 4,134 +65
Sep11 100811 83.50 83.50 83.50 83.50 -2.06 896 4,504 +111
Oct11 100811 83.77 83.77 83.77 83.77 -2.06 543 3,191 +79
Total Volume and Open Interest 418,692 794,138 -9,891
Gas Oil(ICE)
Aug10 100811 668.00 668.25 648.00 652.00 -17.50 27,357 30,212 -10,216
Sep10 100811 675.00 675.75 655.00 659.00 -17.50 72,491 111,797 +378
Oct10 100811 681.00 681.50 661.00 665.00 -17.50 30,185 96,348 +4,748
Nov10 100811 685.75 685.75 668.25 669.50 -17.75 8,808 51,671 +1,002
Dec10 100811 688.50 688.50 669.75 674.00 -17.50 19,259 94,312 +1,744
Jan11 100811 694.50 694.50 675.00 679.00 -17.25 2,628 40,018 -218
Feb11 100811 699.25 699.25 683.75 683.75 -17.00 2,215 25,271 +820
Mar11 100811 697.25 697.25 688.00 688.00 -17.00 3,208 16,050 +962
Apr11 100811 700.50 701.00 691.25 691.25 -17.00 3,114 15,154 -59
May11 100811 704.25 704.25 694.50 694.50 -17.00 3,093 15,208 -251
Total Volume and Open Interest 188,233 635,290 +2,956
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100811 1.703 1.724 1.700 1.721 +0.017 177 671 -51
Oct10 100811 1.673 1.696 1.673 1.691 +0.014 64 1,189 +17
Nov10 100811 1.675 1.683 1.675 1.681 +0.015 25 1,136 +14
Dec10 100811 1.680 1.688 1.680 1.681 +0.009 70 2,061 +15
Jan11 100811 1.681 1.687 1.681 1.682 +0.007 75 1,361 -30
Feb11 100811 1.699 1.699 1.699 1.699 +0.008 23 777 +12
Mar11 100811 1.709 1.710 1.709 1.709 +0.003 19 544 +18
Total Volume and Open Interest 917 11,342 -240
WTI Crude Oil(ICE)
Sep10 100811 80.20 80.34 77.28 78.02 -2.23 104,051 70,870 -7,148
Oct10 100811 80.48 80.70 77.75 78.49 -2.22 45,744 81,351 +6,853
Nov10 100811 81.00 81.25 78.47 79.13 -2.18 15,033 39,601 +458
Dec10 100811 81.62 81.62 79.27 79.78 -2.18 14,687 86,362 +346
Jan11 100811 81.79 81.79 79.89 80.36 -2.18 2,466 18,151 +36
Feb11 100811 82.00 82.00 80.81 80.87 -2.18 3,252 11,235 +603
Mar11 100811 82.44 82.44 81.26 81.30 -2.20 2,391 8,759 +290
Apr11 100811 82.87 82.87 81.25 81.73 -2.20 706 4,528 +106
May11 100811 83.28 83.28 82.12 82.12 -2.21 946 4,326 +328
Jun11 100811 83.66 83.67 82.01 82.50 -2.22 2,371 23,880 -274
Jul11 100811 82.86 82.86 82.86 82.86 -2.21 114 10,481 +62
Aug11 100811 83.11 83.11 83.11 83.11 -2.22 57 2,581 +17
Sep11 100811 83.32 83.32 83.32 83.32 -2.24 75 3,024 +157
Oct11 100811 83.53 83.53 83.53 83.53 -2.26 27 2,413 -2
Nov11 100811 83.76 83.76 83.76 83.76 -2.27 75 6,671 +221
Dec11 100811 85.57 85.57 83.49 84.01 -2.28 4,312 50,517 -950
Total Volume and Open Interest 197,329 490,249 +1,915
US Dollar Index(ICE)
Sep10 100811 81.090 82.630 81.080 82.427 +1.502 32,538 28,110 +4,603
Dec10 100811 81.985 82.855 81.785 82.762 +1.542 44 673 +3
Mar11 100811 83.122 83.122 83.122 83.122 +1.542      
Total Volume and Open Interest 32,582 28,784 +4,606
Australian Dollar(CME)
Sep10 100811 91.00 91.05 89.32 89.47 -1.58 103,584 112,784 +3,263
Dec10 100811 89.96 90.06 88.37 88.49 -1.57 222 1,109 +12
Mar11 100811 87.51 89.06 87.51 87.51 -1.55      
Total Volume and Open Interest 103,806 114,049 +3,275
British Pound(CME)
Sep10 100811 158.50 158.75 156.25 156.69 -2.06 133,350 141,400 +4,851
Dec10 100811 158.25 158.67 156.30 156.60 -2.07 254 814 +110
Mar11 100811 156.59 158.56 156.51 156.51 -2.05 0 12 +0
Total Volume and Open Interest 133,605 142,227 +4,962
Canadian Dollar(CME)
Sep10 100811 96.97 97.01 95.41 95.49 -1.39 96,699 99,965 -5,546
Dec10 100811 96.79 96.80 95.24 95.32 -1.39 482 4,637 +83
Mar11 100811 96.55 96.55 95.11 95.11 -1.40 44 581 +15
Jun11 100811 95.06 96.27 94.90 94.91 -1.36 37 328 +12
Total Volume and Open Interest 97,262 105,543 -5,436
Japanese Yen(CME)
Sep10 100811 117.21 118.05 117.04 117.36 +0.08 104,497 135,957 +6,235
Dec10 100811 117.29 118.10 117.20 117.46 +0.08 219 946 +32
Mar11 100811 117.59 117.59 117.51 117.59 +0.08 0 46 +0
Total Volume and Open Interest 104,716 136,999 +6,267
Swiss Franc(CME)
Sep10 100811 95.45 95.51 94.35 94.55 -0.86 44,686 52,313 -2,595
Dec10 100811 95.45 95.50 94.45 94.64 -0.86 65 243 +8
Mar11 100811 94.75 95.60 94.75 94.75 -0.85 2 9 +1
Total Volume and Open Interest 44,753 52,566 -2,586
EuroFX(CME)
Sep10 100811 131.77 131.86 128.59 128.78 -3.19 303,762 230,374 -1,107
Dec10 100811 131.72 131.72 128.54 128.71 -3.19 3,077 3,646 +254
Mar11 100811 129.83 131.81 128.64 128.64 -3.17 2 250 +2
Total Volume and Open Interest 306,843 234,276 -852
Mexican Peso(CME)
Aug10 100811 784.2 793.2 784.2 784.2 -9.0      
Sep10 100811 790.8 790.8 778.8 781.5 -9.0 16,920 109,721 +898
Total Volume and Open Interest 16,928 110,281 +898
Brazilian Real(CME)
Sep10 100811 563.70 563.70 562.50 562.50 -4.10 31 2,492 +6
Oct10 100811 558.50 562.60 558.50 558.50 -4.10      
Nov10 100811 555.00 558.85 555.00 555.00 -3.85 0 1 +0
Dec10 100811 551.40 555.15 551.40 551.40 -3.75 0 10 +0
Total Volume and Open Interest 31 2,510 +6
30-Year T-Bonds(CBOT)
Sep10 100811 129~290 131~140 129~290 131~120 +1~190 320,996 722,641 -517
Dec10 100811 128~180 130~000 128~180 129~310 +1~190 4,199 6,908 +2,169
Mar11 100811 128~220 128~220 127~030 128~220 +1~190 1 32 +1
Total Volume and Open Interest 325,196 729,581 +1,653
10-Year T-Notes(CBOT)
Sep10 100811 125~025 125~215 125~025 125~195 +0~200 1,225,018 1,936,010 +29,084
Dec10 100811 124~105 124~255 124~035 124~250 +0~215 17,034 46,895 +10,276
Mar11 100811 123~250 123~250 123~030 123~250 +0~220 2 64 +0
Total Volume and Open Interest 1,242,054 1,983,003 +39,360
5-Year T-Notes(CBOT)
Sep10 100811 120~060 120~093 120~056 120~072 +0~030 663,751 1,065,372 +18,618
Dec10 100811 119~085 119~115 119~066 119~096 +0~030 8,365 8,447 +2,874
Mar11 100811 118~102 118~102 118~072 118~102 +0~030      
Total Volume and Open Interest 672,116 1,073,819 +21,492
2 Year T-Notes(CBOT)
Sep10 100811 109~079 109~090 109~078 109~080 +0~003 210,602 823,973 +9,755
Dec10 100811 109~063 109~067 109~055 109~058 +0~003 281 5,974 +171
Mar11 100811 109~036 109~036 109~033 109~036 +0~003      
Total Volume and Open Interest 210,883 829,947 +9,926
Eurodollars(CME)
Sep10 100811 99.630 99.650 99.630 99.640 +0.010 178,379 890,425 +13,084
Dec10 100811 99.580 99.610 99.580 99.590 +0.010 150,464 1,136,738 +4,021
Mar11 100811 99.505 99.550 99.505 99.525 +0.020 172,347 1,014,472 +11,354
Jun11 100811 99.400 99.455 99.400 99.425 +0.025 184,399 940,145 +4,907
Sep11 100811 99.255 99.320 99.255 99.295 +0.040 209,240 1,015,817 +6,185
Dec11 100811 99.075 99.140 99.065 99.115 +0.055 172,245 695,406 -3,394
Mar12 100811 98.895 98.965 98.890 98.945 +0.065 140,158 497,064 +3,692
Jun12 100811 98.705 98.790 98.700 98.765 +0.070 147,502 378,772 +7,261
Sep12 100811 98.530 98.620 98.530 98.595 +0.075 81,981 270,597 +5,094
Dec12 100811 98.355 98.435 98.350 98.405 +0.070 62,098 181,793 +3,940
Mar13 100811 98.205 98.270 98.195 98.240 +0.070 46,961 222,456 +3,896
Jun13 100811 98.015 98.085 98.010 98.060 +0.080 51,237 140,107 +6,012
Sep13 100811 97.840 97.905 97.830 97.880 +0.080 24,762 103,575 +2,434
Dec13 100811 97.650 97.720 97.645 97.700 +0.090 20,304 77,871 +952
Mar14 100811 97.490 97.555 97.485 97.545 +0.100 19,124 60,320 +3,177
Jun14 100811 97.320 97.385 97.310 97.375 +0.105 25,369 58,923 +2,954
Sep14 100811 97.140 97.210 97.125 97.205 +0.115 15,853 38,216 +3,941
Dec14 100811 96.945 97.025 96.925 97.020 +0.120 14,858 50,603 +764
Total Volume and Open Interest 1,758,188 7,941,964 +77,909
30 Day Federal Funds(CBOT)
Aug10 100811 99.817 99.825 99.817 99.820 unch 6,703 73,376 -256
Sep10 100811 99.825 99.825 99.820 99.825 unch 5,782 60,274 -919
Oct10 100811 99.830 99.830 99.825 99.830 unch 4,615 66,063 -244
Nov10 100811 99.830 99.835 99.825 99.830 unch 4,955 76,096 -2,205
Dec10 100811 99.830 99.835 99.825 99.830 unch 4,826 66,990 +110
Jan11 100811 99.830 99.840 99.825 99.830 unch 6,189 56,889 -23
Total Volume and Open Interest 54,902 593,701 -636
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 100811 99.647 99.647 99.647 99.647 -0.005 0 990 +0
Dec10 100811 99.685 99.685 99.685 99.685 -0.005 0 542 +0
Mar11 100811 99.700 99.700 99.700 99.700 -0.005 0 367 +0
Jun11 100811 99.700 99.700 99.700 99.700 -0.005      
Sep11 100811 99.690 99.690 99.690 99.690 unch      
Dec11 100811 99.695 99.695 99.695 99.695 unch      
Mar12 100811 99.660 99.660 99.660 99.660 unch      
Jun12 100811 99.710 99.710 99.710 99.710 unch      
Sep12 100811 99.770 99.770 99.770 99.770 unch      
Dec12 100811 99.465 99.465 99.465 99.465 unch      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100811 99.65 99.65 99.65 99.65 0.00 1 3,454 +1
Dec10 100811 99.68 99.68 99.68 99.68 -0.01 89 1,509 +3
Mar11 100811 99.70 99.70 99.70 99.70 -0.01 0 2,043 +0
Jun11 100811 99.71 99.71 99.70 99.70 -0.01 450 2,617 -50
Sep11 100811 99.69 99.69 99.69 99.69 unch 0 108 +0
Dec11 100811 99.69 99.69 99.69 99.69 unch 0 106 +0
Mar12 100811 99.66 99.66 99.66 99.66 unch 0 305 +0
Jun12 100811 99.71 99.71 99.71 99.71 unch 0 754 +0
Total Volume and Open Interest 540 11,208 -46
Japanese Gov't Bonds(SGX)
Sep10 100811 141.96 142.31 141.96 142.21 +0.17 1,656 20,891 -87
Dec10 100811 142.00 142.00 141.97 141.97 +0.17 14 131 +14
Mar11 100811 139.88 139.88 139.88 139.88 +0.17      
Total Volume and Open Interest 1,670 21,022 -73
Euro-Bund(EUREX)
Sep10 100811 130.58 131.24 130.41 131.14 +1.19 523,610 929,860 +7,143
Dec10 100811 129.12 129.78 129.01 129.71 +1.18 2,999 12,134 +2,879
Mar11 100811 129.62 129.62 129.62 129.62 +1.14 10 12 +10
Total Volume and Open Interest 526,619 942,006 +10,032
Euro-Bobl(EUREX)
Sep10 100811 121.22 121.65 121.15 121.61 +0.68 329,237 767,079 +17,965
Dec10 100811 119.93 120.37 119.90 120.35 +0.69 1,506 31,613 +1,287
Mar11 100811 119.61 119.61 119.61 119.61 +0.68 150 0 +0
Total Volume and Open Interest 330,893 798,692 +19,252
3-Mth Euribor(EUREX)
Sep10 100811 99.060 99.075 99.060 99.070 +0.020 56 3,519 +21
Dec10 100811 98.980 99.020 98.980 99.020 +0.060 32 2,157 +5
Mar11 100811 98.950 98.985 98.950 98.985 +0.085 27 1,231 +5
Total Volume and Open Interest 687 11,217 +526
Long Gilt(LIFFE)
Sep10 100811 122~23 123~22 122~22 123~15 +1~05 68,138 290,979 +7,709
Dec10 100811 121~12 122~08 121~12 122~03 +1~04 20 24 +20
Total Volume and Open Interest 68,158 291,003 +7,729
3-Mth Short Sterling(LIFFE)
Sep10 100811 99.23 99.27 99.21 99.26 +0.03 7,372 334,637 -2,403
Dec10 100811 99.16 99.23 99.15 99.22 +0.06 23,796 439,797 -2,921
Mar11 100811 99.06 99.15 99.06 99.15 +0.10 26,273 317,990 -5,093
Jun11 100811 98.95 99.05 98.92 99.04 +0.12 36,210 297,814 +145
Sep11 100811 98.81 98.90 98.77 98.89 +0.12 58,270 338,974 +2,055
Dec11 100811 98.59 98.71 98.57 98.69 +0.12 33,568 343,688 +5,217
Total Volume and Open Interest 222,412 2,561,073 +1,461
3-Mth Euribor(LIFFE)
Sep10 100811 99.050 99.080 99.040 99.070 +0.020 101,095 579,336 +1,020
Dec10 100811 98.980 99.035 98.970 99.020 +0.060 77,646 503,432 +517
Mar11 100811 98.920 98.995 98.915 98.985 +0.090 73,862 477,433 +3,955
Total Volume and Open Interest 688,031 3,311,855 +21,520
3-Mth Aus T-Bills(SFE)
Sep10 100811 95.20 95.23 95.19 95.22 +0.01 16,443 235,057 -6,484
Dec10 100811 95.13 95.17 95.13 95.16 +0.01 23,594 212,884 +165
Mar11 100811 95.08 95.13 95.06 95.12 +0.04 11,437 85,067 +2,702
Jun11 100811 95.02 95.09 95.02 95.07 +0.03 5,562 66,186 +83
Sep11 100811 94.98 95.05 94.98 95.03 +0.04 2,918 42,594 +1,070
Dec11 100811 94.96 94.99 94.96 94.98 +0.04 1,365 30,815 +560
Mar12 100811 94.94 94.95 94.93 94.95 +0.04 908 27,436 +613
Jun12 100811 94.92 94.94 94.92 94.94 +0.06 948 11,336 +193
Sep12 100811 94.92 94.93 94.92 94.93 +0.05 58 2,303 +52
Dec12 100811 94.92 94.92 94.92 94.92 +0.06 1 1,075 +1
Total Volume and Open Interest 63,236 715,829 -1,043
10-Year Aus T-Bonds(SFE)
Sep10 100811 94.90 94.98 94.89 94.96 +0.06 50,925 407,265 +1,490
Dec10 100811 94.95 94.95 94.95 94.95 +0.06      
Total Volume and Open Interest 50,925 407,265 +1,490
3-Year Aus T-Bonds(SFE)
Sep10 100811 95.33 95.41 95.32 95.40 +0.06 145,326 715,844 +25,076
Dec10 100811 95.35 95.35 95.35 95.35 +0.06      
Total Volume and Open Interest 145,326 715,844 +25,076
Gold(CMX)
Aug10 100811 1202.8 1208.0 1193.0 1197.5 +1.3 713 1,649 -139
Oct10 100811 1204.3 1208.9 1193.1 1198.0 +1.2 6,647 42,921 +136
Dec10 100811 1206.9 1210.2 1194.2 1199.2 +1.2 101,154 337,451 +1,192
Feb11 100811 1207.0 1211.3 1196.4 1200.6 +1.2 1,880 18,520 -30
Apr11 100811 1206.6 1212.2 1197.3 1201.9 +1.2 770 16,228 -93
Jun11 100811 1205.0 1205.0 1201.4 1203.2 +1.1 299 16,802 -31
Aug11 100811 1200.0 1204.7 1200.0 1204.7 +1.0 5 8,276 +2
Oct11 100811 1208.8 1208.8 1206.3 1206.3 +0.9 11 7,551 +1
Dec11 100811 1210.1 1218.9 1203.9 1207.9 +0.7 477 14,543 -68
Feb12 100811 1215.0 1215.0 1209.2 1209.9 +0.6 174 6,822 +149
Apr12 100811 1212.1 1212.1 1212.1 1212.1 +0.5 111 6,107 +70
Jun12 100811 1214.7 1214.7 1214.7 1214.7 +0.3 195 8,039 +185
Total Volume and Open Interest 115,093 523,078 +2,934
Silver(CMX)
Sep10 100811 1830.0 1835.5 1779.5 1790.2 -25.6 33,311 49,816 -3,024
Dec10 100811 1839.5 1841.5 1785.5 1795.8 -25.6 7,426 41,341 +511
Mar11 100811 1827.5 1831.0 1793.0 1799.9 -25.8 1,293 11,137 +266
May11 100811 1816.0 1816.0 1801.8 1801.8 -26.0 105 7,799 +0
Jul11 100811 1803.7 1803.7 1803.7 1803.7 -26.2 213 4,615 +113
Sep11 100811 1805.6 1805.6 1805.6 1805.6 -26.4 0 508 +0
Dec11 100811 1835.0 1835.0 1808.1 1808.1 -26.6 39 4,071 -16
Total Volume and Open Interest 42,473 123,370 -2,092
Platinum(NYMEX)
Oct10 100811 1549.9 1554.9 1514.5 1520.6 -16.4 3,333 29,787 -188
Jan11 100811 1553.6 1553.6 1522.2 1525.2 -16.4 207 1,466 +197
Apr11 100811 1531.7 1531.7 1531.7 1531.7 -16.4 1 8 +1
Jul11 100811 1531.7 1531.7 1531.7 1531.7 -16.4      
Total Volume and Open Interest 3,541 31,262 +10
Palladium(NYMEX)
Sep10 100811 474.50 482.30 461.00 464.70 -5.90 2,784 16,556 -465
Dec10 100811 473.95 476.85 465.65 466.45 -5.80 609 2,880 +148
Mar11 100811 480.00 480.00 467.55 467.55 -5.80 2 45 +1
Total Volume and Open Interest 3,395 19,488 -316
Copper(CMX)
Sep10 100811 331.70 333.35 323.85 325.40 -5.85 36,320 51,360 -7,194
Dec10 100811 334.15 335.40 326.15 327.55 -5.85 11,065 55,258 +4,756
Mar11 100811 331.55 331.55 327.40 328.80 -5.80 2,008 14,386 +538
May11 100811 329.65 329.65 329.50 329.50 -5.75 525 1,997 +407
Jul11 100811 331.40 331.40 329.55 329.55 -5.85 0 2,801 +0
Total Volume and Open Interest 51,276 139,666 -1,716
DJIA Index(CBOT)
Sep10 100811 10615 10615 10335 10337 -281 351 8,512 -10
Dec10 100811 10322 10330 10272 10272 -281 1 29 +1
Mar11 100811 10215 10496 10215 10215 -281      
Jun11 100811 10157 10438 10157 10157 -281      
Total Volume and Open Interest 352 8,541 -9
E-mini DJIA Index(CBOT)
Sep10 100811 10617 10624 10334 10337 -281 127,782 92,204 -1,086
Dec10 100811 10531 10531 10272 10272 -281 107 329 -7
Mar11 100811 10215 10215 10215 10215 -281 0 19 +0
Jun11 100811 10157 10157 10157 10157 -281 0 1 +0
Total Volume and Open Interest 127,889 92,553 -1,093
S & P 500(CME)
Sep10 100811 1119.30 1119.60 1084.00 1085.00 -34.70 17,712 303,734 -1,926
Dec10 100811 1080.10 1080.50 1080.10 1080.10 -34.80 936 14,992 +824
Mar11 100811 1075.30 1076.10 1075.30 1075.30 -34.80 0 809 +0
Jun11 100811 1070.90 1071.70 1070.90 1070.90 -34.80 0 199 +0
Total Volume and Open Interest 18,648 319,734 -1,102
S & P 500 E-Mini(Globex)
Sep10 100811 1119.25 1119.75 1084.50 1085.00 -34.75 2,029,717 2,716,708 -1,003
Dec10 100811 1113.75 1113.75 1080.00 1080.00 -35.00 3,824 35,103 +1,625
Total Volume and Open Interest 2,033,545 2,752,036 +622
NASDAQ 100(CME)
Sep10 100811 1896.80 1897.50 1836.00 1837.80 -58.70 839 14,376 +239
Dec10 100811 1849.00 1853.00 1835.50 1835.50 -58.80 0 23 +0
Mar11 100811 1833.00 1836.80 1833.00 1833.00 -58.80      
Total Volume and Open Interest 839 14,399 +239
NASDAQ 100 E-Mini(Globex)
Sep10 100811 1897.00 1898.00 1837.00 1837.80 -58.70 344,656 361,810 +3,905
Dec10 100811 1892.50 1892.50 1834.80 1835.50 -58.80 79 549 +10
Total Volume and Open Interest 344,747 362,373 +3,923
S & P Midcap 400(CME)
Sep10 100811 755.00 755.00 738.90 738.90 -30.00 131 2,388 +26
Dec10 100811 736.90 738.90 736.90 736.90 -30.00      
Mar11 100811 734.90 736.90 734.90 734.90 -30.00      
Total Volume and Open Interest 131 2,388 +26
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100811 9500 9500 9100 9135 -360 8,734 30,264 +456
Dec10 100811 9340 9340 9140 9140 -360 1 63 +0
Total Volume and Open Interest 8,735 30,327 +456
Nikkei 225(SGX)
Sep10 100811 9520 9525 9270 9290 -240 105,859 194,496 +5,693
Dec10 100811 9430 9450 9230 9235 -245 427 3,091 +391
Mar11 100811 9230 9230 9230 9230 -245 0 41 +0
Total Volume and Open Interest 107,461 202,800 +6,452
CAC 40(EURONEXT)
Aug10 100811 3728.0 3728.0 3616.0 3628.0 -103.5 100,257 362,206 +6,289
Sep10 100811 3721.5 3721.5 3616.0 3623.5 -102.5 1,769 47,089 +541
Oct10 100811 3653.5 3663.5 3625.0 3625.0 -103.0 0 21 +0
Total Volume and Open Interest 102,026 411,053 +6,830
Hang Seng Index(HKFE)
Aug10 100811 21437 21662 21211 21309 -152 65,864 95,164 +465
Sep10 100811 21349 21554 21121 21213 -162 1,585 6,913 +219
Total Volume and Open Interest 67,698 103,674 +788
DAX(EUREX)
Sep10 100811 6277.0 6277.0 6144.0 6164.5 -118.5 118,928 155,843 -6,270
Dec10 100811 6285.0 6285.0 6156.5 6174.0 -119.0 264 14,468 +5
Mar11 100811 6258.5 6263.5 6170.0 6187.0 -119.5 178 2,034 -5
Total Volume and Open Interest 119,370 172,345 -6,270
FT-SE 100(EURONEXT)
Sep10 100811 5324.50 5332.50 5205.50 5241.00 -117.50 82,912 645,300 -1,391
Dec10 100811 5273.00 5273.00 5219.00 5219.00 -117.50 63 6,626 -55
Mar11 100811 5220.50 5220.50 5178.00 5178.00 -118.50 5 957 -5
Total Volume and Open Interest 82,990 653,000 -1,451
SPI 200(SFE)
Sep10 100811 4506.0 4522.0 4420.0 4431.0 -76.0 49,921 222,417 +4,021
Dec10 100811 4498.0 4498.0 4453.0 4453.0 -77.0 194 3,612 +120
Mar11 100811 4445.0 4445.0 4445.0 4445.0 -75.0 50 1,341 +50
Total Volume and Open Interest 50,416 229,018 +4,347
GSCI(CME)
Aug10 100811 523.00 525.25 517.00 517.00 -12.00 3,258 7,880 -2,859
Sep10 100811 526.75 526.75 520.80 520.80 -11.90 3,183 8,107 +2,699
Oct10 100811 530.75 530.75 525.55 525.55 -11.15      
Total Volume and Open Interest 6,441 15,987 -160
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!!!