Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu August 19, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100819 1035.00 1043.75 1012.50 1016.75 -18.50 7,520 18,171 -346
Nov10 100819 1031.00 1039.25 1006.75 1012.25 -18.50 70,930 317,201 +2,883
Jan11 100819 1037.25 1045.00 1013.75 1019.25 -18.25 8,496 85,721 +1,062
Mar11 100819 1040.00 1048.25 1018.50 1024.00 -16.25 3,895 25,918 +928
May11 100819 1039.75 1045.50 1019.75 1025.50 -14.25 3,467 32,435 +132
Jul11 100819 1047.00 1050.50 1027.50 1032.75 -12.25 3,357 25,305 +744
Aug11 100819 1024.75 1036.75 1024.75 1024.75 -12.00 4 165 +0
Sep11 100819 1011.25 1023.25 1011.25 1011.25 -12.00 4 88 -3
Nov11 100819 1009.75 1018.00 997.50 1001.25 -9.25 2,409 24,784 +367
Jan12 100819 1004.25 1015.75 1004.25 1005.50 -10.25 3 169 +2
Mar12 100819 1009.00 1015.75 1009.00 1009.00 -6.75 11 78 +2
May12 100819 1009.00 1015.75 1004.00 1009.00 -6.75 2 79 -1
Jul12 100819 1012.00 1020.75 1012.00 1012.00 -8.75 4 67 +2
Aug12 100819 1007.00 1015.75 1007.00 1007.00 -8.75 0 1 +0
Total Volume and Open Interest 100,116 531,637 +5,771
Soybean Meal(CBOT)
Sep10 100819 307.20 309.60 301.30 302.50 -4.90 8,719 27,989 -250
Oct10 100819 299.90 302.00 293.50 295.10 -4.80 4,970 21,666 +374
Dec10 100819 299.90 302.50 293.10 295.10 -4.90 27,061 118,400 +4,659
Jan11 100819 298.50 300.00 291.80 293.50 -4.80 1,090 8,938 +108
Mar11 100819 296.40 298.50 291.80 293.50 -4.00 1,313 9,580 +296
May11 100819 294.50 297.00 291.20 292.90 -3.20 928 9,969 +169
Jul11 100819 297.70 298.10 293.60 294.80 -2.30 873 7,377 +113
Aug11 100819 293.30 294.00 291.40 292.00 -2.30 27 1,209 -12
Sep11 100819 287.70 289.80 287.50 287.50 -2.30 9 791 +0
Oct11 100819 281.00 282.80 281.00 281.00 -1.80 16 595 +2
Total Volume and Open Interest 45,397 209,236 +5,593
Soybean Oil(CBOT)
Sep10 100819 40.86 41.04 39.74 39.89 -0.97 27,486 39,446 -2,440
Oct10 100819 41.03 41.21 39.92 40.07 -0.96 11,636 34,381 +2,806
Dec10 100819 41.48 41.69 40.34 40.48 -0.97 59,718 182,749 -5,797
Jan11 100819 41.75 41.87 40.68 40.76 -0.96 2,784 18,851 -12
Mar11 100819 41.96 42.10 40.93 41.02 -0.93 1,326 11,606 +190
May11 100819 42.12 42.27 41.18 41.25 -0.88 1,066 8,678 +28
Jul11 100819 42.51 42.51 41.49 41.52 -0.84 2,123 7,948 +370
Aug11 100819 41.62 42.44 41.62 41.62 -0.82 1 440 +0
Sep11 100819 41.68 42.50 41.68 41.68 -0.82 1 245 +1
Oct11 100819 41.68 42.50 41.68 41.68 -0.82 7 255 -1
Total Volume and Open Interest 106,392 308,498 -4,796
Canola(WCE)
Nov10 100819 459.7 464.5 447.2 448.3 -11.4 10,530 129,324 +1,947
Jan11 100819 463.4 467.0 451.0 452.0 -11.4 555 12,608 +169
Mar11 100819 463.6 464.8 451.8 451.9 -11.7 98 6,173 -22
May11 100819 462.9 464.7 451.8 451.8 -11.7 92 1,676 -42
Jul11 100819 463.8 465.9 452.2 452.2 -10.0 95 2,508 -10
Total Volume and Open Interest 11,370 153,901 +2,042
Corn(CBOT)
Sep10 100819 417.50 423.00 411.25 414.25 -4.25 72,344 177,510 -3,711
Dec10 100819 432.00 437.50 426.00 429.25 -4.00 156,762 760,464 +11,374
Mar11 100819 445.00 449.75 438.25 441.25 -4.75 21,887 152,089 +1,563
May11 100819 451.00 455.75 444.50 447.50 -5.25 5,472 32,148 +1,289
Jul11 100819 457.00 461.50 449.75 453.25 -5.50 13,202 84,786 +1,477
Sep11 100819 447.50 449.75 440.00 442.75 -5.50 3,596 11,612 +1,331
Dec11 100819 438.00 440.50 430.00 433.75 -6.00 18,210 114,913 +605
Mar12 100819 449.00 449.75 442.50 443.75 -6.00 528 7,224 +155
May12 100819 451.75 455.75 449.75 449.75 -6.00 41 1,248 +5
Jul12 100819 458.00 460.25 453.50 453.50 -6.75 332 3,758 +116
Total Volume and Open Interest 294,393 1,357,711 +14,946
Wheat(CBOT)
Sep10 100819 657.00 700.00 657.00 681.25 +25.25 22,493 74,209 -2,640
Dec10 100819 689.25 732.00 689.25 714.25 +25.50 55,408 254,931 +5,893
Mar11 100819 709.75 745.00 709.75 731.50 +21.75 8,478 61,930 +1,123
May11 100819 716.50 744.75 716.50 729.50 +18.00 1,160 17,638 -195
Jul11 100819 696.50 725.00 696.50 705.75 +11.50 3,398 62,865 -1,256
Sep11 100819 701.75 725.00 701.75 709.75 +11.00 226 6,970 +2
Total Volume and Open Interest 92,115 510,266 +2,988
Wheat(KCBT)
Sep10 100819 684.50 724.25 684.50 705.25 +20.25 6,963 25,084 -1,829
Dec10 100819 700.00 739.00 699.75 720.25 +20.25 12,685 101,006 +1,610
Mar11 100819 711.00 745.25 711.00 729.50 +17.75 2,573 45,433 +285
May11 100819 725.50 745.25 723.75 726.50 +14.75 207 6,539 +30
Jul11 100819 698.75 725.00 698.75 705.50 +10.75 765 25,956 -294
Sep11 100819 700.00 718.00 700.00 703.50 +10.75 41 2,130 +7
Total Volume and Open Interest 23,239 210,265 -200
Wheat(MGE)
Sep10 100819 684.00 722.00 684.00 706.50 +22.50 2,198 10,196 -330
Dec10 100819 697.25 735.75 697.00 720.50 +23.75 4,034 25,123 +386
Mar11 100819 712.00 744.50 712.00 728.25 +19.50 1,163 11,353 +235
May11 100819 740.00 741.25 724.50 725.25 +16.00 74 2,109 +30
Jul11 100819 732.25 735.00 710.00 718.75 +17.50 156 6,098 -1
Total Volume and Open Interest 7,732 60,961 +400
Oats(CBOT)
Sep10 100819 276.75 281.00 273.25 274.00 -2.75 264 1,361 -284
Dec10 100819 289.00 294.00 285.00 287.00 -2.75 558 9,193 +56
Mar11 100819 300.00 301.00 296.00 296.00 -2.75 15 350 +5
May11 100819 302.50 305.25 302.50 302.50 -2.75 1 14 +0
Total Volume and Open Interest 838 10,918 -223
Rough Rice(CBOT)
Sep10 100819 10.77 10.92 10.69 10.80 +0.05 328 5,068 -55
Nov10 100819 11.04 11.20 10.94 11.06 +0.04 827 9,975 -10
Jan11 100819 11.30 11.45 11.30 11.32 +0.03 39 1,134 -4
Mar11 100819 11.70 11.70 11.59 11.59 +0.04 12 871 +5
Total Volume and Open Interest 1,214 18,640 -64
Live Cattle(CME)
Aug10 100819 97.450 99.700 97.430 99.180 +1.980 2,009 9,225 -989
Oct10 100819 97.500 100.000 97.500 99.180 +1.700 19,572 165,715 +1,766
Dec10 100819 99.400 101.000 99.200 100.285 +1.205 8,944 77,136 -188
Feb11 100819 100.285 101.800 100.100 100.930 +0.630 4,257 41,836 +1,170
Apr11 100819 101.600 102.900 101.430 102.000 +0.300 2,185 28,106 +614
Jun11 100819 98.900 100.050 98.850 99.000 +0.215 1,052 12,803 +485
Total Volume and Open Interest 38,390 340,662 +3,062
Feeder Cattle(CME)
Aug10 100819 113.500 114.500 113.500 114.050 +0.350 817 3,548 -314
Sep10 100819 114.300 116.430 114.300 115.650 +1.070 1,305 8,360 +123
Oct10 100819 114.900 116.850 114.900 116.580 +1.630 1,871 12,583 +281
Nov10 100819 115.000 116.800 115.000 116.635 +1.600 958 4,639 +46
Jan11 100819 114.500 116.100 114.500 115.980 +1.280 667 2,407 +243
Mar11 100819 114.000 115.600 114.000 115.250 +1.420 194 959 +135
Apr11 100819 113.950 115.350 113.950 115.350 +1.550 20 94 +13
Total Volume and Open Interest 5,865 32,819 +543
Lean Hogs(CME)
Oct10 100819 78.750 79.350 77.500 77.850 -0.230 27,970 91,154 +1,167
Dec10 100819 75.725 75.885 74.285 74.430 -0.870 8,789 52,464 +495
Feb11 100819 77.930 77.975 76.650 76.830 -1.070 6,325 25,464 +1,534
Apr11 100819 78.180 78.500 77.300 77.350 -0.830 3,215 19,996 +1,635
May11 100819 81.450 81.450 80.300 80.600 -0.700 37 770 +30
Jun11 100819 83.885 84.000 82.900 83.635 -0.465 784 12,187 +391
Jul11 100819 82.000 82.000 81.100 81.400 -0.635 157 2,612 +125
Aug11 100819 80.000 80.000 79.300 79.650 -0.735 134 1,556 +82
Total Volume and Open Interest 47,427 206,513 +5,467
Class III Milk(CME)
Aug10 100819 15.09 15.11 15.09 15.09 -0.01 14 4,618 +8
Sep10 100819 15.36 15.42 15.29 15.38 +0.01 127 4,667 -37
Oct10 100819 15.10 15.18 15.00 15.08 -0.05 254 4,303 +57
Nov10 100819 14.74 14.74 14.60 14.68 -0.06 53 3,790 -14
Dec10 100819 14.53 14.57 14.45 14.52 -0.05 43 3,956 +6
Total Volume and Open Interest 747 26,121 +153
Cocoa(ICE)
Sep10 100819 2839 2867 2833 2849 +10 533 339 -577
Dec10 100819 2900 2911 2871 2892 +1 6,484 65,882 -67
Mar11 100819 2922 2940 2902 2920 +1 1,533 23,737 -235
May11 100819 2931 2957 2931 2938 -3 498 9,503 +161
Jul11 100819 2955 2957 2955 2957 -1 94 4,479 -3
Sep11 100819 2973 2974 2965 2974 -5 375 2,230 +260
Dec11 100819 2988 2988 2974 2988 -1 96 3,827 +40
Total Volume and Open Interest 9,613 114,912 -421
Coffee "C"(ICE)
Sep10 100819 175.10 178.20 174.90 177.30 +2.15 7,754 16,302 -2,390
Dec10 100819 177.80 181.20 177.55 179.85 +2.05 12,949 100,532 +4,962
Mar11 100819 178.75 181.30 178.00 179.90 +1.65 2,361 30,969 +104
May11 100819 178.25 180.50 177.55 179.30 +1.45 413 7,831 +162
Jul11 100819 178.15 180.00 177.25 178.80 +1.30 109 3,349 -25
Sep11 100819 177.70 179.30 177.35 178.35 +1.20 43 1,894 +43
Total Volume and Open Interest 23,652 161,579 +2,869
Orange Juice(ICE)
Sep10 100819 135.55 136.70 134.00 134.30 -1.25 1,296 9,551 -734
Nov10 100819 137.90 138.50 136.10 136.35 -1.05 1,115 11,363 +453
Jan11 100819 139.55 139.85 137.75 137.85 -1.05 89 4,033 +59
Mar11 100819 140.85 140.85 139.35 139.35 -1.15 6 542 +1
May11 100819 141.50 141.50 141.10 141.10 -0.90 3 219 +3
Jul11 100819 141.15 141.15 141.15 141.15 -0.90 0 1,197 +0
Total Volume and Open Interest 2,509 26,912 -218
Sugar #11(ICE)
Oct10 100819 19.59 19.65 19.25 19.48 -0.12 39,036 249,934 -781
Mar11 100819 18.60 18.73 18.44 18.62 -0.10 27,419 149,707 -295
May11 100819 17.80 17.83 17.59 17.76 -0.05 8,972 48,777 +1,991
Jul11 100819 16.93 16.93 16.70 16.86 -0.07 6,841 77,937 -403
Oct11 100819 16.55 16.58 16.41 16.52 -0.13 2,154 31,248 +118
Total Volume and Open Interest 86,230 622,965 +936
London Cocoa(LCE)
Sep10 100819 2075 2085 2063 2066 -6 2,286 58,719 -716
Dec10 100819 2025 2029 2005 2014 -11 3,978 43,642 +1,185
Mar11 100819 2039 2044 2022 2034 -5 1,744 40,644 +237
May11 100819 2051 2055 2036 2047 -5 438 14,922 +195
Jul11 100819 2058 2062 2047 2057 -6 38 6,039 +16
Sep11 100819 2067 2071 2055 2062 -7 50 3,897 +25
Dec11 100819 2060 2062 2056 2062 -12 27 6,833 +0
Total Volume and Open Interest 8,561 179,134 +942
London Sugar(LCE)
Oct10 100819 558.30 560.50 555.80 558.50 +0.50 2,125 36,554 -632
Dec10 100819 509.70 512.00 507.90 510.10 -2.10 739 17,488 -107
Mar11 100819 502.10 504.50 500.00 501.60 -1.60 723 9,289 +205
May11 100819 489.70 489.70 486.10 486.10 -3.40 112 4,249 +60
Aug11 100819 470.20 470.40 468.60 468.60 -4.90 49 3,185 -1
Total Volume and Open Interest 3,749 71,466 -474
Cotton(ICE)
Oct10 100819 87.95 88.33 87.74 87.98 +0.56 64 984 +11
Dec10 100819 83.56 84.39 83.42 84.14 +0.87 7,184 142,696 +975
Mar11 100819 82.44 82.85 82.25 82.51 +0.39 2,095 49,859 +573
May11 100819 82.15 82.61 82.12 82.38 +0.26 139 3,651 +43
Jul11 100819 82.30 82.60 82.28 82.38 +0.31 233 9,984 +129
Oct11 100819 78.74 78.74 78.74 78.74 +0.34 0 10 +0
Total Volume and Open Interest 9,739 210,295 +1,752
Lumber(CME)
Sep10 100819 211.2 217.2 209.5 215.7 +5.7 1,042 3,356 -458
Nov10 100819 212.0 217.5 211.0 216.0 +3.0 985 5,542 +220
Jan11 100819 232.0 235.2 230.5 233.2 +1.8 93 726 +55
Mar11 100819 249.9 249.9 249.9 249.9 +5.0 0 31 +0
Total Volume and Open Interest 2,120 9,658 -183
Crude Oil(NYM)
Sep10 100819 75.27 76.10 73.96 74.43 -0.99 247,104 49,167 -17,673
Oct10 100819 75.66 76.47 74.32 74.77 -1.01 274,746 297,318 +10,428
Nov10 100819 76.25 77.21 75.04 75.42 -1.09 92,779 140,106 +1,357
Dec10 100819 77.05 77.99 75.82 76.15 -1.15 87,546 189,836 -48
Jan11 100819 77.88 78.46 76.51 76.81 -1.20 22,375 54,435 +1,737
Feb11 100819 78.51 78.51 77.06 77.35 -1.26 9,017 27,233 -915
Mar11 100819 79.30 79.30 77.62 77.84 -1.29 4,732 27,360 +218
Apr11 100819 79.55 80.21 78.26 78.30 -1.31 2,428 13,594 -67
May11 100819 80.63 80.64 78.46 78.73 -1.32 1,815 10,981 -107
Jun11 100819 80.45 80.45 78.83 79.14 -1.33 9,026 50,646 +518
Jul11 100819 79.75 79.79 79.46 79.49 -1.35 2,205 24,737 +603
Aug11 100819 80.03 80.03 79.75 79.75 -1.36 659 8,423 +115
Sep11 100819 80.11 80.11 80.00 80.00 -1.36 600 9,847 +19
Oct11 100819 80.25 80.25 80.25 80.25 -1.36 870 6,230 +294
Nov11 100819 80.52 80.52 80.52 80.52 -1.38 401 11,677 +137
Dec11 100819 82.22 82.65 80.64 80.81 -1.39 23,247 117,466 +1,031
Total Volume and Open Interest 790,116 1,265,123 -2,217
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100819 75.600 76.475 74.325 74.775 -1.000 5,073 2,312 +520
Nov10 100819 76.475 77.150 75.125 75.425 -1.075 228 432 +21
Dec10 100819 77.325 77.800 75.850 76.150 -1.150 41 322 +6
Jan11 100819 76.800 76.800 76.800 76.800 -1.200 2 10 +2
Feb11 100819 77.350 77.350 77.350 77.350 -1.250 0 2 +0
Mar11 100819 78.275 78.275 77.850 77.850 -1.275 0 5 +0
Apr11 100819 78.300 78.300 78.300 78.300 -1.300 0 3 +0
May11 100819 78.725 78.725 78.725 78.725 -1.325      
Total Volume and Open Interest 19,049 8,513 +386
Heating Oil(NYM)
Sep10 100819 202.00 204.19 198.97 200.07 -2.42 47,273 42,012 -3,183
Oct10 100819 204.49 206.61 201.42 202.35 -2.49 28,072 59,551 +1,871
Nov10 100819 208.08 208.70 204.11 204.88 -2.55 9,815 43,061 +407
Dec10 100819 210.55 211.71 206.75 207.42 -2.63 11,986 40,997 -372
Jan11 100819 212.14 212.81 209.32 209.85 -2.66 6,268 29,349 +366
Feb11 100819 215.01 215.01 211.00 211.55 -2.64 1,808 12,374 +272
Mar11 100819 214.70 214.70 212.05 212.41 -2.66 1,013 10,854 -7
Apr11 100819 212.66 213.12 212.34 212.50 -2.67 677 6,742 -32
May11 100819 214.96 214.96 212.43 212.65 -2.69 350 7,330 +138
Jun11 100819 213.93 213.93 212.47 212.97 -2.72 3,037 20,544 -356
Jul11 100819 214.28 214.28 214.28 214.28 -2.72 56 2,407 -13
Aug11 100819 215.85 215.85 215.85 215.85 -2.72 64 2,358 -17
Total Volume and Open Interest 113,359 297,940 -429
Gasoline(NYMEX)
Sep10 100819 195.60 197.07 191.95 192.87 -3.25 39,292 52,438 -1,903
Oct10 100819 190.62 192.10 186.80 187.65 -3.05 35,881 76,076 -126
Nov10 100819 190.87 192.59 187.18 188.04 -3.01 13,128 47,081 -761
Dec10 100819 191.94 193.27 188.43 189.26 -3.02 15,847 24,557 +503
Jan11 100819 194.10 194.22 190.66 191.45 -3.00 6,730 13,969 +366
Feb11 100819 196.35 196.35 193.68 193.77 -3.06 1,805 5,718 +412
Mar11 100819 196.99 196.99 195.97 196.11 -3.08 1,423 4,697 -33
Apr11 100819 210.21 210.21 208.30 208.45 -3.11 649 7,741 +249
May11 100819 211.55 211.55 209.48 209.48 -3.15 1,083 4,308 +305
Jun11 100819 213.21 213.21 210.40 210.40 -3.16 771 4,779 +12
Total Volume and Open Interest 116,841 250,139 -914
e-miNY RBOB Gasoline(NYM)
Sep10 100819 192.90 192.90 192.87 192.90 -3.20 0 2 +0
Oct10 100819 187.70 187.70 187.65 187.70 -3.00 0 1 +0
Nov10 100819 188.00 188.04 188.00 188.00 -3.10 0 1 +0
Dec10 100819 189.30 189.30 189.26 189.30 -3.00 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Sep10 100819 4.237 4.375 4.141 4.171 -0.068 92,050 65,467 -8,340
Oct10 100819 4.255 4.400 4.170 4.205 -0.061 59,075 177,664 +5,331
Nov10 100819 4.470 4.590 4.380 4.402 -0.071 27,427 128,058 +1,485
Dec10 100819 4.749 4.840 4.638 4.663 -0.071 15,717 54,117 +1,227
Jan11 100819 4.874 4.975 4.786 4.810 -0.062 10,679 81,796 -735
Feb11 100819 4.838 4.955 4.772 4.793 -0.062 1,710 19,610 +219
Mar11 100819 4.750 4.850 4.695 4.717 -0.061 2,665 57,315 +219
Apr11 100819 4.656 4.750 4.585 4.607 -0.051 2,152 49,256 +15
May11 100819 4.678 4.740 4.610 4.629 -0.052 434 23,516 -29
Jun11 100819 4.726 4.746 4.661 4.678 -0.052 514 8,744 -141
Jul11 100819 4.787 4.805 4.725 4.737 -0.051 400 6,394 -100
Aug11 100819 4.836 4.879 4.775 4.787 -0.051 492 8,573 -100
Sep11 100819 4.853 4.873 4.797 4.811 -0.050 351 6,489 +81
Oct11 100819 4.942 4.950 4.868 4.889 -0.049 888 20,635 -317
Nov11 100819 5.170 5.170 5.100 5.109 -0.053 117 6,368 +23
Dec11 100819 5.400 5.464 5.233 5.380 -0.053 84 15,081 -28
Total Volume and Open Interest 216,870 826,944 -1,749
Brent Crude Oil(ICE)
Oct10 100819 76.30 77.17 75.00 75.30 -1.17 164,724 231,962 +3,204
Nov10 100819 76.91 77.62 75.46 75.75 -1.24 64,596 140,217 +8,123
Dec10 100819 77.51 78.18 76.03 76.30 -1.29 53,490 134,179 -102
Jan11 100819 77.96 78.60 76.58 76.82 -1.33 13,482 31,763 +1,466
Feb11 100819 78.57 78.65 77.11 77.35 -1.35 5,698 22,054 -152
Mar11 100819 79.27 79.48 77.63 77.88 -1.37 2,581 16,272 +460
Apr11 100819 79.78 79.78 78.13 78.38 -1.39 2,421 10,507 +239
May11 100819 80.25 80.25 78.60 78.85 -1.40 2,238 16,506 -139
Jun11 100819 80.69 80.69 79.04 79.30 -1.39 7,760 23,983 +109
Jul11 100819 79.71 79.71 79.71 79.71 -1.40 1,619 7,974 -438
Aug11 100819 80.06 80.06 80.06 80.06 -1.40 812 4,462 +51
Sep11 100819 80.37 80.37 80.37 80.37 -1.40 854 4,466 -112
Oct11 100819 80.65 80.65 80.65 80.65 -1.41 285 3,807 -14
Nov11 100819 80.92 80.92 80.92 80.92 -1.42 163 8,058 +19
Total Volume and Open Interest 335,716 778,323 +11,587
Gas Oil(ICE)
Sep10 100819 644.00 652.00 635.00 638.50 -0.75 70,743 122,066 +764
Oct10 100819 650.00 655.50 639.25 642.75 -1.00 65,471 118,714 -1,495
Nov10 100819 653.50 658.50 642.75 646.00 -1.50 23,406 58,049 +515
Dec10 100819 657.00 662.25 646.50 649.75 -1.75 36,442 97,396 +2,287
Jan11 100819 663.25 664.75 651.50 654.25 -2.00 11,288 40,687 +859
Feb11 100819 665.00 669.00 656.50 658.50 -2.00 3,267 25,938 +51
Mar11 100819 661.00 662.25 660.50 662.25 -2.25 891 16,688 +213
Apr11 100819 676.25 677.00 663.75 665.50 -2.50 966 15,680 +60
May11 100819 679.25 679.25 668.75 668.75 -2.25 783 15,778 +155
Jun11 100819 682.25 683.25 669.75 671.75 -2.50 5,740 44,081 +915
Total Volume and Open Interest 224,902 657,321 +4,364
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100819 1.860 1.869 1.843 1.851 +0.024 149 447 -35
Oct10 100819 1.786 1.788 1.766 1.771 +0.004 125 967 +36
Nov10 100819 1.756 1.760 1.743 1.747 -0.008 42 1,054 -3
Dec10 100819 1.750 1.750 1.740 1.743 -0.003 42 1,910 -11
Jan11 100819 1.760 1.760 1.746 1.747 -0.003 76 1,381 +30
Feb11 100819 1.754 1.754 1.748 1.751 -0.017 10 829 +6
Mar11 100819 1.762 1.777 1.746 1.768 -0.008 10 595 +0
Total Volume and Open Interest 581 11,079 +138
WTI Crude Oil(ICE)
Sep10 100819 75.22 76.09 73.97 74.43 -0.99 43,471 22,296 -3,948
Oct10 100819 75.60 76.47 74.32 74.77 -1.01 116,613 88,327 +228
Nov10 100819 76.36 77.22 75.05 75.42 -1.09 43,156 50,212 +2,366
Dec10 100819 77.22 77.96 75.84 76.15 -1.15 35,064 93,013 +172
Jan11 100819 77.39 77.39 76.56 76.81 -1.20 7,499 15,773 -240
Feb11 100819 77.93 77.93 77.12 77.35 -1.26 2,887 10,043 -42
Mar11 100819 78.40 78.40 77.84 77.84 -1.29 1,100 9,342 +60
Apr11 100819 78.72 78.72 78.30 78.30 -1.31 659 5,087 -150
May11 100819 79.16 79.16 78.56 78.73 -1.32 569 4,520 -78
Jun11 100819 79.72 79.72 79.00 79.14 -1.33 3,782 23,798 +227
Jul11 100819 79.49 79.49 79.49 79.49 -1.35 174 10,366 -241
Aug11 100819 79.75 79.75 79.75 79.75 -1.36 78 2,898 +31
Sep11 100819 80.00 80.00 80.00 80.00 -1.36 156 3,055 +56
Oct11 100819 80.25 80.25 80.25 80.25 -1.36 29 2,698 +2
Nov11 100819 80.52 80.52 80.52 80.52 -1.38 32 6,495 -163
Dec11 100819 82.38 82.76 80.59 80.81 -1.39 10,257 48,930 +772
Total Volume and Open Interest 268,251 464,916 -436
US Dollar Index(ICE)
Sep10 100819 82.625 82.835 82.095 82.540 +0.230 14,055 30,998 -252
Dec10 100819 82.940 83.130 82.495 82.855 +0.235 96 711 -17
Mar11 100819 83.215 83.215 83.215 83.215 +0.235 1 0 +0
Total Volume and Open Interest 14,152 31,710 -269
Australian Dollar(CME)
Sep10 100819 89.57 89.94 88.80 88.92 -0.72 96,639 115,640 -3,205
Dec10 100819 88.48 88.95 87.86 87.95 -0.71 646 1,658 +331
Mar11 100819 87.01 87.68 87.01 87.01 -0.67 0 1 +0
Total Volume and Open Interest 97,285 117,455 -2,874
British Pound(CME)
Sep10 100819 155.98 156.71 155.06 155.93 -0.11 121,377 137,631 -1,763
Dec10 100819 155.98 156.59 155.05 155.84 -0.11 852 2,575 +673
Mar11 100819 156.21 156.28 155.74 155.74 -0.11 0 144 +0
Total Volume and Open Interest 122,229 140,351 -1,090
Canadian Dollar(CME)
Sep10 100819 97.15 97.54 95.96 96.16 -1.14 71,326 88,590 +618
Dec10 100819 97.16 97.35 95.80 95.99 -1.14 881 5,915 +184
Mar11 100819 96.37 96.91 95.68 95.79 -1.12 6 818 +0
Jun11 100819 96.05 96.72 95.59 95.59 -1.13 3 354 +0
Total Volume and Open Interest 72,216 95,710 +802
Japanese Yen(CME)
Sep10 100819 117.11 117.82 116.40 117.23 +0.20 79,434 135,579 -652
Dec10 100819 117.15 117.91 116.55 117.34 +0.20 213 1,357 +43
Mar11 100819 117.47 117.47 117.27 117.47 +0.20 1 51 +1
Total Volume and Open Interest 79,648 137,037 -608
Swiss Franc(CME)
Sep10 100819 95.86 97.52 95.58 96.82 +0.82 24,398 54,522 +246
Dec10 100819 95.93 97.58 95.70 96.92 +0.82 160 388 +116
Mar11 100819 97.37 97.37 96.21 97.03 +0.82 0 11 +0
Total Volume and Open Interest 24,558 54,922 +362
EuroFX(CME)
Sep10 100819 128.54 129.03 127.70 128.22 -0.41 258,924 248,746 +2,636
Dec10 100819 128.44 128.96 127.65 128.17 -0.41 462 3,807 +90
Mar11 100819 128.11 128.52 128.11 128.11 -0.41 28 284 +28
Total Volume and Open Interest 259,414 252,844 +2,754
Mexican Peso(CME)
Sep10 100819 788.8 792.2 782.5 785.5 -4.8 15,010 111,116 -75
Oct10 100819 783.5 788.2 783.5 783.5 -4.8      
Total Volume and Open Interest 15,105 111,682 -50
Brazilian Real(CME)
Sep10 100819 569.15 569.15 566.50 566.50 -2.50 274 2,170 -190
Oct10 100819 562.75 564.65 562.75 562.75 -1.90      
Nov10 100819 559.15 560.95 559.15 559.15 -1.80 0 1 +0
Dec10 100819 555.80 557.30 555.80 555.80 -1.50 109 121 +109
Total Volume and Open Interest 383 2,299 -81
30-Year T-Bonds(CBOT)
Sep10 100819 133~120 134~310 132~310 134~110 +1~000 285,637 701,074 +3,755
Dec10 100819 131~310 133~160 131~180 132~300 +1~000 8,110 20,755 +2,829
Mar11 100819 131~260 131~260 130~260 131~260 +1~000 0 33 +0
Total Volume and Open Interest 293,747 721,862 +6,584
10-Year T-Notes(CBOT)
Sep10 100819 125~220 126~050 125~065 125~305 +0~110 993,995 1,837,424 -51,769
Dec10 100819 124~270 125~090 124~115 125~020 +0~100 95,445 163,639 +60,905
Mar11 100819 124~095 124~095 123~310 124~095 +0~105 0 65 +0
Total Volume and Open Interest 1,089,440 2,001,162 +9,136
5-Year T-Notes(CBOT)
Sep10 100819 120~067 120~108 120~037 120~094 +0~030 366,597 1,068,328 +12,831
Dec10 100819 119~097 120~006 119~063 119~120 +0~030 19,036 47,483 +9,899
Mar11 100819 118~126 118~126 118~096 118~126 +0~030      
Total Volume and Open Interest 385,633 1,115,811 +22,730
2 Year T-Notes(CBOT)
Sep10 100819 109~085 109~092 109~082 109~089 +0~004 153,385 801,410 -8,246
Dec10 100819 109~066 109~075 109~062 109~071 +0~005 9,290 15,919 +3,391
Mar11 100819 109~045 109~045 109~040 109~045 +0~005      
Total Volume and Open Interest 162,675 817,329 -4,855
Eurodollars(CME)
Sep10 100819 99.652 99.660 99.650 99.655 +0.005 126,380 875,155 -645
Dec10 100819 99.605 99.610 99.590 99.600 unch 134,322 1,114,924 -11,864
Mar11 100819 99.550 99.555 99.525 99.540 +0.005 186,948 1,052,605 +22,545
Jun11 100819 99.445 99.455 99.415 99.440 +0.010 130,623 913,775 +1,158
Sep11 100819 99.310 99.325 99.270 99.305 +0.015 141,348 971,027 +3,312
Dec11 100819 99.125 99.150 99.090 99.135 +0.025 122,802 708,460 +7,314
Mar12 100819 98.945 98.980 98.900 98.965 +0.035 91,897 498,473 -4,274
Jun12 100819 98.750 98.795 98.700 98.780 +0.040 84,555 387,060 +2,472
Sep12 100819 98.565 98.620 98.510 98.605 +0.050 55,036 269,442 -108
Dec12 100819 98.360 98.435 98.305 98.415 +0.060 55,448 189,583 +2,706
Mar13 100819 98.190 98.275 98.135 98.255 +0.070 53,240 210,002 -3,317
Jun13 100819 98.010 98.090 97.940 98.070 +0.075 33,524 139,217 -964
Sep13 100819 97.820 97.910 97.755 97.885 +0.075 14,084 96,191 -655
Dec13 100819 97.635 97.725 97.565 97.700 +0.080 12,314 79,557 -741
Mar14 100819 97.465 97.565 97.395 97.535 +0.080 13,332 66,328 -2,166
Jun14 100819 97.295 97.395 97.230 97.365 +0.080 15,341 51,503 -2,656
Sep14 100819 97.130 97.235 97.055 97.205 +0.085 10,127 39,297 +817
Dec14 100819 96.965 97.065 96.900 97.035 +0.085 16,702 59,348 -2,072
Total Volume and Open Interest 1,331,179 7,874,680 +14,347
30 Day Federal Funds(CBOT)
Aug10 100819 99.815 99.820 99.815 99.817 +0.002 2,253 70,779 -1,310
Sep10 100819 99.825 99.825 99.820 99.820 unch 1,544 55,586 -11
Oct10 100819 99.830 99.835 99.825 99.825 unch 3,658 66,290 +204
Nov10 100819 99.830 99.835 99.825 99.825 unch 3,767 79,123 +548
Dec10 100819 99.835 99.840 99.830 99.830 unch 791 67,218 -62
Jan11 100819 99.830 99.830 99.830 99.830 unch 1,298 58,970 -472
Total Volume and Open Interest 22,423 594,189 -3,127
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 100819 99.660 99.660 99.660 99.660 +0.003 0 990 +0
Dec10 100819 99.695 99.695 99.695 99.695 unch 0 542 +0
Mar11 100819 99.710 99.710 99.710 99.710 unch 0 367 +0
Jun11 100819 99.717 99.717 99.717 99.717 unch      
Sep11 100819 99.715 99.715 99.715 99.715 unch      
Dec11 100819 99.720 99.720 99.720 99.720 unch      
Mar12 100819 99.685 99.685 99.685 99.685 unch      
Jun12 100819 99.735 99.735 99.735 99.735 unch      
Sep12 100819 99.795 99.795 99.795 99.795 unch      
Dec12 100819 99.490 99.490 99.490 99.490 unch      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100819 99.66 99.66 99.66 99.66 +0.00 200 3,733 +55
Dec10 100819 99.69 99.69 99.69 99.69 unch 0 1,823 +0
Mar11 100819 99.71 99.71 99.71 99.71 unch 0 2,043 +0
Jun11 100819 99.72 99.72 99.72 99.72 unch 250 2,882 +250
Sep11 100819 99.71 99.71 99.71 99.71 unch 0 109 +0
Dec11 100819 99.73 99.73 99.72 99.72 unch 2 108 +2
Mar12 100819 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100819 99.74 99.74 99.74 99.74 unch 0 754 +0
Total Volume and Open Interest 452 12,069 +307
Japanese Gov't Bonds(SGX)
Sep10 100819 143.00 143.05 142.68 142.78 -0.26 971 22,775 -643
Dec10 100819 142.70 142.70 142.56 142.56 -0.26 5 213 +2
Mar11 100819 140.47 140.47 140.47 140.47 -0.26      
Total Volume and Open Interest 976 22,988 -641
Euro-Bund(EUREX)
Sep10 100819 132.07 132.62 131.78 132.45 +0.29 756,833 1,060,842 +45,600
Dec10 100819 130.72 131.14 130.35 130.98 +0.28 7,675 31,220 +2,907
Mar11 100819 130.45 130.90 130.45 130.90 +0.24 52 13 +1
Total Volume and Open Interest 764,560 1,092,075 +48,508
Euro-Bobl(EUREX)
Sep10 100819 121.85 122.04 121.66 121.93 +0.05 327,951 784,719 +9,805
Dec10 100819 120.70 120.75 120.45 120.69 +0.06 1,800 39,746 -212
Mar11 100819 119.93 119.93 119.93 119.93 +0.05      
Total Volume and Open Interest 329,751 824,465 +9,593
3-Mth Euribor(EUREX)
Sep10 100819 99.090 99.100 99.090 99.100 +0.005 7 3,491 +0
Dec10 100819 99.015 99.020 99.015 99.020 -0.010 14 2,790 -4
Mar11 100819 98.970 98.975 98.970 98.975 -0.010 1 1,232 -1
Total Volume and Open Interest 46 11,745 +10
Long Gilt(LIFFE)
Sep10 100819 124~12 124~30 124~07 124~23 +0~05 75,164 287,751 -635
Dec10 100819 123~00 123~17 122~30 123~12 +0~04 1,876 2,128 +1,715
Total Volume and Open Interest 77,040 289,879 +1,080
3-Mth Short Sterling(LIFFE)
Sep10 100819 99.27 99.29 99.27 99.28 +0.01 12,607 335,902 -2,525
Dec10 100819 99.22 99.25 99.20 99.24 +0.02 32,577 424,474 +4,392
Mar11 100819 99.14 99.18 99.12 99.17 +0.02 24,983 297,651 +2,521
Jun11 100819 99.05 99.09 99.01 99.08 +0.02 27,487 294,613 +3,017
Sep11 100819 98.93 98.98 98.88 98.96 +0.02 37,631 362,522 +4,293
Dec11 100819 98.78 98.82 98.72 98.80 +0.02 35,193 379,039 +5,698
Total Volume and Open Interest 219,750 2,593,071 +18,039
3-Mth Euribor(LIFFE)
Sep10 100819 99.095 99.105 99.085 99.100 +0.005 68,714 624,629 +1,516
Dec10 100819 99.030 99.030 99.010 99.020 -0.010 97,204 552,186 -6,346
Mar11 100819 98.985 98.990 98.960 98.975 -0.010 117,363 542,749 +19,122
Total Volume and Open Interest 696,809 3,536,415 +28,192
3-Mth Aus T-Bills(SFE)
Sep10 100819 95.24 95.26 95.23 95.23 -0.01 26,625 136,001 -111,862
Dec10 100819 95.23 95.26 95.22 95.24 +0.01 37,886 196,771 -46,966
Mar11 100819 95.19 95.24 95.18 95.21 +0.02 16,306 80,916 -7,503
Jun11 100819 95.16 95.21 95.14 95.17 +0.03 13,398 65,727 -1,056
Sep11 100819 95.11 95.16 95.11 95.13 +0.04 1,999 38,170 -5,301
Dec11 100819 95.04 95.10 95.04 95.07 +0.04 2,982 31,468 -1,764
Mar12 100819 95.04 95.06 95.03 95.03 +0.03 576 28,020 +53
Jun12 100819 95.03 95.04 95.01 95.01 +0.03 168 11,183 -514
Sep12 100819 95.01 95.01 95.01 95.01 +0.03 10 2,502 +0
Dec12 100819 95.02 95.02 94.99 94.99 +0.03 3 1,057 -3
Total Volume and Open Interest 99,953 592,891 -174,916
10-Year Aus T-Bonds(SFE)
Sep10 100819 95.09 95.16 95.08 95.09 +0.01 56,599 389,830 -40,041
Dec10 100819 95.08 95.08 95.08 95.08 +0.01      
Total Volume and Open Interest 56,599 389,830 -40,041
3-Year Aus T-Bonds(SFE)
Sep10 100819 95.47 95.55 95.47 95.50 +0.03 171,848 578,725 -237,509
Dec10 100819 95.45 95.45 95.45 95.45 +0.03      
Total Volume and Open Interest 171,848 578,725 -237,509
Gold(CMX)
Aug10 100819 1229.6 1237.6 1228.8 1233.8 +4.1 169 877 -42
Oct10 100819 1229.9 1238.2 1228.7 1234.2 +4.1 5,805 43,790 +138
Dec10 100819 1231.0 1239.5 1229.5 1235.4 +4.0 100,667 357,395 +2,965
Feb11 100819 1233.4 1240.1 1231.2 1236.8 +4.0 1,162 19,558 -135
Apr11 100819 1233.9 1241.1 1233.9 1238.1 +4.0 165 16,581 -51
Jun11 100819 1235.1 1241.0 1235.1 1239.4 +4.0 107 16,456 -25
Aug11 100819 1240.8 1240.8 1240.8 1240.8 +3.9 0 8,435 +0
Oct11 100819 1242.3 1242.3 1242.3 1242.3 +3.9 25 7,381 +0
Dec11 100819 1240.0 1247.4 1239.2 1243.9 +3.9 338 15,021 -5
Feb12 100819 1248.3 1248.3 1243.7 1245.9 +3.8 0 6,656 +0
Apr12 100819 1248.1 1248.1 1248.1 1248.1 +3.7 0 6,144 +0
Jun12 100819 1250.5 1250.5 1250.5 1250.5 +3.6 0 8,277 +0
Total Volume and Open Interest 108,998 546,500 +2,826
Silver(CMX)
Sep10 100819 1836.5 1859.0 1822.0 1832.7 -7.2 51,177 40,531 -5,725
Dec10 100819 1843.0 1864.0 1827.0 1837.9 -7.3 26,915 54,233 +5,336
Mar11 100819 1848.0 1866.5 1833.5 1842.0 -7.5 508 11,443 +23
May11 100819 1859.5 1859.5 1844.2 1844.2 -7.5 32 7,863 -2
Jul11 100819 1846.1 1846.1 1846.1 1846.1 -7.6 36 5,477 +0
Sep11 100819 1848.0 1848.0 1848.0 1848.0 -7.7 14 508 +0
Dec11 100819 1870.0 1870.0 1848.0 1850.9 -7.8 84 4,142 +88
Total Volume and Open Interest 79,065 128,758 -90
Platinum(NYMEX)
Oct10 100819 1531.6 1545.0 1522.2 1527.5 -9.0 3,540 29,061 -115
Jan11 100819 1529.1 1531.7 1528.5 1531.7 -8.9 23 1,795 +5
Apr11 100819 1535.8 1535.8 1535.7 1535.7 -8.9 3 84 +3
Jul11 100819 1535.7 1535.7 1535.7 1535.7 -8.9      
Total Volume and Open Interest 3,566 30,940 -107
Palladium(NYMEX)
Sep10 100819 488.55 496.95 479.90 485.65 -4.75 2,453 12,517 -809
Dec10 100819 492.55 498.50 481.85 487.45 -4.80 1,365 6,711 +672
Mar11 100819 492.00 492.00 488.70 488.70 -4.90 2 48 +1
Total Volume and Open Interest 3,821 19,284 -135
Copper(CMX)
Sep10 100819 334.10 339.00 329.15 331.85 -3.10 33,332 30,232 -4,781
Dec10 100819 336.10 341.00 331.50 333.95 -3.10 14,277 77,514 +4,755
Mar11 100819 338.00 338.00 332.90 335.15 -3.05 370 16,958 +57
May11 100819 335.65 335.65 335.65 335.65 -3.05 99 2,234 +32
Jul11 100819 335.90 335.90 335.90 335.90 -3.05 22 2,805 +3
Total Volume and Open Interest 48,586 141,099 +165
DJIA Index(CBOT)
Sep10 100819 10365 10410 10200 10235 -117 314 8,742 +48
Dec10 100819 10175 10175 10170 10170 -118 6 39 +1
Mar11 100819 10106 10223 10106 10106 -117      
Jun11 100819 10055 10172 10055 10055 -117      
Total Volume and Open Interest 320 8,781 +49
E-mini DJIA Index(CBOT)
Sep10 100819 10359 10425 10196 10235 -117 132,935 93,947 -2,558
Dec10 100819 10282 10335 10139 10170 -118 109 265 -14
Mar11 100819 10150 10150 10106 10106 -117 0 19 +0
Jun11 100819 10055 10055 10055 10055 -117 0 1 +0
Total Volume and Open Interest 133,044 94,232 -2,572
S & P 500(CME)
Sep10 100819 1087.80 1094.50 1069.00 1071.30 -15.40 13,788 297,334 -4,993
Dec10 100819 1072.50 1084.00 1065.50 1066.30 -15.40 1,621 16,935 +994
Mar11 100819 1061.50 1077.90 1061.50 1061.50 -15.40 75 812 +0
Jun11 100819 1057.00 1073.50 1057.00 1057.00 -15.50 75 274 +75
Total Volume and Open Interest 15,559 315,355 -3,924
S & P 500 E-Mini(Globex)
Sep10 100819 1087.00 1095.00 1068.50 1071.25 -15.50 1,814,778 2,752,050 -35,224
Dec10 100819 1082.00 1089.50 1063.75 1066.25 -15.50 5,367 41,824 +2,602
Total Volume and Open Interest 1,820,148 2,794,102 -32,623
NASDAQ 100(CME)
Sep10 100819 1838.30 1849.80 1810.00 1820.00 -16.80 1,309 17,164 -89
Dec10 100819 1842.50 1842.50 1813.00 1817.80 -16.70 14 106 +5
Mar11 100819 1815.30 1817.00 1815.30 1815.30 -16.70      
Total Volume and Open Interest 1,323 17,270 -84
NASDAQ 100 E-Mini(Globex)
Sep10 100819 1838.80 1850.50 1810.30 1820.00 -16.80 298,743 345,253 -873
Dec10 100819 1836.00 1846.50 1809.00 1817.80 -16.70 98 935 +27
Total Volume and Open Interest 298,844 346,200 -843
S & P Midcap 400(CME)
Sep10 100819 746.00 748.00 734.00 735.80 -7.20 5 2,733 -4
Dec10 100819 733.80 733.80 733.80 733.80 -7.20      
Mar11 100819 731.80 731.80 731.80 731.80 -7.20      
Total Volume and Open Interest 5 2,733 -4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100819 9220 9385 9165 9225 -5 6,562 29,901 +216
Dec10 100819 9340 9340 9230 9230 -5 10 67 +1
Total Volume and Open Interest 6,572 29,968 +217
Nikkei 225(SGX)
Sep10 100819 9235 9380 9180 9375 +130 121,896 197,915 +2,464
Dec10 100819 9150 9325 9150 9320 +125 294 3,416 +111
Mar11 100819 9315 9315 9315 9315 +125 0 41 +0
Total Volume and Open Interest 123,190 202,794 +3,575
CAC 40(EURONEXT)
Aug10 100819 3656.0 3680.0 3552.5 3574.0 -72.5 277,451 393,115 +11,668
Sep10 100819 3645.0 3675.0 3547.0 3569.0 -72.5 191,137 286,489 +140,787
Oct10 100819 3670.5 3671.0 3570.0 3570.0 -72.5 9 46 +3
Total Volume and Open Interest 468,603 681,375 +152,458
Hang Seng Index(HKFE)
Aug10 100819 21088 21302 20978 21004 +41 73,229 92,244 +48
Sep10 100819 20985 21200 20886 20914 +44 1,588 7,791 +194
Total Volume and Open Interest 74,909 101,905 +268
DAX(EUREX)
Sep10 100819 6200.5 6233.5 6053.5 6083.5 -110.0 124,706 153,967 -2,390
Dec10 100819 6215.5 6240.0 6067.0 6092.5 -110.0 394 14,233 -102
Mar11 100819 6228.0 6246.0 6098.0 6105.0 -110.0 365 2,616 +281
Total Volume and Open Interest 125,465 170,816 -2,211
FT-SE 100(EURONEXT)
Sep10 100819 5331.50 5335.50 5175.00 5212.00 -93.50 93,391 647,522 -5,625
Dec10 100819 5300.00 5300.00 5157.00 5189.50 -93.50 334 7,220 +298
Mar11 100819 5148.00 5148.00 5148.00 5148.00 -93.50 0 941 +0
Total Volume and Open Interest 93,747 655,862 -5,305
SPI 200(SFE)
Sep10 100819 4459.0 4477.0 4429.0 4454.0 -10.0 35,111 226,371 -3,804
Dec10 100819 4486.0 4486.0 4456.0 4474.0 -9.0 7 3,641 -2
Mar11 100819 4454.0 4463.0 4454.0 4463.0 -8.0 2 1,455 +1
Total Volume and Open Interest 35,222 234,628 -3,715
GSCI(CME)
Sep10 100819 510.00 515.50 508.00 510.00 -3.00 188 13,806 -36
Oct10 100819 518.75 518.75 511.50 513.00 -3.00 2 0 +0
Nov10 100819 517.00 523.00 516.25 517.00 -4.00 4 0 +0
Total Volume and Open Interest 194 13,806 -36
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!!!