Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri August 20, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100820 1017.00 1019.25 1005.75 1009.25 -7.50 9,681 17,892 -279
Nov10 100820 1013.00 1015.00 1000.50 1004.00 -8.25 84,499 311,277 -5,924
Jan11 100820 1019.00 1021.00 1007.50 1011.00 -8.25 13,377 85,862 +141
Mar11 100820 1024.25 1026.00 1013.00 1015.75 -8.25 7,140 26,713 +795
May11 100820 1025.00 1027.75 1013.75 1017.50 -8.00 3,148 32,453 +18
Jul11 100820 1033.75 1036.25 1021.00 1025.00 -7.75 2,928 25,982 +677
Aug11 100820 1017.00 1024.75 1017.00 1017.00 -7.75 24 169 +4
Sep11 100820 1007.00 1011.25 1003.50 1003.50 -7.75 0 88 +0
Nov11 100820 1001.00 1003.75 990.25 994.75 -6.50 2,281 25,321 +537
Jan12 100820 1000.00 1005.50 1000.00 1000.00 -5.50 1 170 +1
Mar12 100820 1002.00 1009.00 1002.00 1002.00 -7.00 0 78 +0
May12 100820 1002.00 1009.00 1002.00 1002.00 -7.00 2 78 -1
Jul12 100820 1005.00 1012.00 1005.00 1005.00 -7.00 9 67 +0
Aug12 100820 1014.00 1014.00 995.00 1000.00 -7.00 0 1 +0
Total Volume and Open Interest 123,194 527,580 -4,057
Soybean Meal(CBOT)
Sep10 100820 302.80 302.80 300.10 300.80 -1.70 12,142 26,597 -1,392
Oct10 100820 295.10 295.40 292.90 293.80 -1.30 5,629 21,590 -76
Dec10 100820 295.10 295.90 292.30 293.10 -2.00 32,400 112,126 -6,274
Jan11 100820 293.10 293.10 290.70 291.30 -2.20 1,981 8,927 -11
Mar11 100820 292.50 293.50 290.80 291.20 -2.30 1,734 9,805 +225
May11 100820 291.00 292.90 289.80 290.50 -2.40 1,700 10,113 +144
Jul11 100820 292.40 294.20 292.00 292.30 -2.50 2,542 7,764 +387
Aug11 100820 291.00 292.40 289.70 289.70 -2.30 162 1,265 +56
Sep11 100820 287.70 288.20 285.20 285.20 -2.30 53 809 +18
Oct11 100820 280.60 281.00 278.70 278.70 -2.30 0 595 +0
Total Volume and Open Interest 58,429 202,331 -6,905
Soybean Oil(CBOT)
Sep10 100820 39.95 40.09 39.28 39.52 -0.37 23,530 32,640 -6,806
Oct10 100820 40.21 40.26 39.47 39.69 -0.38 9,400 34,498 +117
Dec10 100820 40.50 40.69 39.87 40.09 -0.39 60,597 174,784 -7,965
Jan11 100820 40.79 40.79 40.26 40.39 -0.37 3,534 18,847 -4
Mar11 100820 41.14 41.18 40.53 40.64 -0.38 2,523 11,469 -137
May11 100820 41.21 41.23 40.77 40.88 -0.37 2,237 8,982 +304
Jul11 100820 41.26 41.34 41.04 41.15 -0.37 1,648 8,100 +152
Aug11 100820 41.31 41.62 41.25 41.25 -0.37 0 440 +0
Sep11 100820 41.31 41.68 41.31 41.31 -0.37 0 245 +0
Oct11 100820 41.32 41.68 41.31 41.31 -0.37 0 255 +0
Total Volume and Open Interest 103,554 294,152 -14,346
Canola(WCE)
Nov10 100820 453.0 454.9 437.0 439.2 -9.1 13,564 127,578 -1,746
Jan11 100820 456.7 457.9 441.3 443.5 -8.5 533 12,911 +303
Mar11 100820 456.9 456.9 441.1 443.9 -8.0 53 6,175 +2
May11 100820 456.9 456.9 441.1 443.8 -8.0 25 1,662 -14
Jul11 100820 457.8 457.8 441.6 444.6 -7.6 32 2,522 +14
Total Volume and Open Interest 14,207 152,460 -1,441
Corn(CBOT)
Sep10 100820 414.00 422.00 409.00 421.25 +7.00 62,710 167,129 -10,381
Dec10 100820 429.00 437.25 424.00 436.25 +7.00 177,232 763,568 +3,104
Mar11 100820 440.50 449.50 436.50 448.75 +7.50 32,880 152,664 +575
May11 100820 446.50 456.00 443.00 455.25 +7.75 5,191 32,757 +609
Jul11 100820 452.00 461.50 449.00 461.00 +7.75 23,009 86,628 +1,842
Sep11 100820 442.00 451.50 438.75 451.00 +8.25 1,387 11,918 +306
Dec11 100820 433.75 442.75 429.00 442.25 +8.50 25,967 113,192 -1,721
Mar12 100820 440.00 453.25 440.00 453.25 +9.50 292 7,470 +246
May12 100820 450.00 459.25 449.75 459.25 +9.50 27 1,249 +1
Jul12 100820 457.25 464.25 453.50 464.25 +10.75 341 3,767 +9
Total Volume and Open Interest 329,976 1,352,536 -5,175
Wheat(CBOT)
Sep10 100820 685.00 695.75 670.00 679.00 -2.25 32,289 66,671 -7,538
Dec10 100820 718.75 729.00 703.00 712.00 -2.25 74,884 257,513 +2,582
Mar11 100820 735.75 743.25 721.00 729.00 -2.50 12,461 65,074 +3,144
May11 100820 737.00 738.75 720.25 729.25 -0.25 1,425 17,796 +158
Jul11 100820 710.00 713.75 697.00 706.25 +0.50 5,229 63,293 +428
Sep11 100820 714.50 714.50 700.25 709.75 unch 941 7,047 +77
Total Volume and Open Interest 130,111 509,764 -502
Wheat(KCBT)
Sep10 100820 706.50 720.00 697.50 705.50 +0.25 5,413 23,902 -1,182
Dec10 100820 724.50 736.00 712.00 720.25 unch 15,447 101,224 +218
Mar11 100820 730.75 740.00 721.50 729.25 -0.25 4,420 45,416 -17
May11 100820 736.50 738.25 722.00 725.75 -0.75 280 6,637 +98
Jul11 100820 706.00 716.50 697.00 703.50 -2.00 2,485 26,533 +577
Sep11 100820 713.00 713.00 699.75 701.50 -2.00 59 2,144 +14
Total Volume and Open Interest 28,187 209,990 -275
Wheat(MGE)
Sep10 100820 706.00 718.75 693.75 700.00 -6.50 3,000 9,539 -657
Dec10 100820 719.00 732.50 705.00 714.25 -6.25 4,132 25,548 +425
Mar11 100820 730.50 731.00 717.75 723.50 -4.75 545 11,407 +54
May11 100820 723.25 726.50 719.75 722.50 -2.75 61 2,116 +7
Jul11 100820 720.00 725.50 706.75 712.50 -6.25 176 6,112 +14
Total Volume and Open Interest 8,149 60,894 -67
Oats(CBOT)
Sep10 100820 272.75 273.50 267.75 272.00 -2.00 106 1,326 -35
Dec10 100820 286.50 290.00 279.75 285.00 -2.00 562 9,293 +100
Mar11 100820 294.00 297.25 291.00 294.25 -1.75 54 393 +43
May11 100820 300.75 302.50 300.75 300.75 -1.75 0 14 +0
Total Volume and Open Interest 722 11,026 +108
Rough Rice(CBOT)
Sep10 100820 10.79 10.93 10.76 10.91 +0.11 362 5,022 -46
Nov10 100820 11.06 11.20 11.04 11.18 +0.11 733 10,217 +242
Jan11 100820 11.35 11.44 11.29 11.43 +0.11 50 1,158 +24
Mar11 100820 11.69 11.70 11.64 11.69 +0.10 2 873 +2
Total Volume and Open Interest 1,148 18,861 +221
Live Cattle(CME)
Aug10 100820 99.230 99.600 99.135 99.600 +0.420 4,365 6,760 -2,465
Oct10 100820 99.100 99.550 98.980 99.250 +0.070 43,516 163,249 -2,466
Dec10 100820 100.400 100.785 100.135 100.550 +0.265 20,643 76,533 -603
Feb11 100820 100.950 101.150 100.700 101.080 +0.150 11,358 43,305 +1,469
Apr11 100820 101.950 102.180 101.700 102.050 +0.050 4,558 29,391 +1,285
Jun11 100820 99.000 99.300 98.885 99.150 +0.150 1,671 13,321 +518
Total Volume and Open Interest 86,620 338,734 -1,928
Feeder Cattle(CME)
Aug10 100820 114.150 114.700 114.050 114.600 +0.550 945 3,074 -474
Sep10 100820 115.385 116.785 115.385 116.650 +1.000 2,177 8,361 +1
Oct10 100820 116.580 117.600 116.135 117.580 +1.000 3,807 13,705 +1,122
Nov10 100820 116.500 117.700 116.230 117.700 +1.065 1,273 4,873 +234
Jan11 100820 115.800 116.900 115.580 116.885 +0.905 533 2,597 +190
Mar11 100820 115.200 116.100 115.150 116.000 +0.750 332 1,200 +241
Apr11 100820 115.100 115.800 114.950 115.800 +0.450 36 115 +21
Total Volume and Open Interest 9,222 34,229 +1,410
Lean Hogs(CME)
Oct10 100820 77.850 77.900 76.750 77.200 -0.650 18,940 93,044 +1,890
Dec10 100820 74.450 74.535 73.550 74.080 -0.350 7,719 53,661 +1,197
Feb11 100820 76.475 76.900 76.250 76.725 -0.105 4,575 26,513 +1,049
Apr11 100820 77.500 77.700 76.900 77.600 +0.250 1,657 20,293 +297
May11 100820 80.050 80.800 79.950 80.800 +0.200 35 791 +21
Jun11 100820 82.900 83.350 82.450 83.285 -0.350 555 12,290 +103
Jul11 100820 81.050 81.500 80.650 81.500 +0.100 106 2,655 +43
Aug11 100820 79.385 79.450 78.700 79.400 -0.250 38 1,583 +27
Total Volume and Open Interest 33,653 211,158 +4,645
Class III Milk(CME)
Aug10 100820 15.13 15.16 15.08 15.14 +0.05 6 4,621 +3
Sep10 100820 15.36 15.62 15.35 15.55 +0.17 156 4,646 -21
Oct10 100820 15.05 15.27 15.04 15.21 +0.13 242 4,463 +160
Nov10 100820 14.70 14.81 14.58 14.76 +0.08 70 3,792 +2
Dec10 100820 14.45 14.52 14.40 14.46 -0.06 51 3,969 +13
Total Volume and Open Interest 771 26,377 +256
Cocoa(ICE)
Sep10 100820 2846 2863 2781 2790 -59 57 218 -121
Dec10 100820 2901 2902 2811 2827 -65 4,238 65,653 -229
Mar11 100820 2929 2930 2842 2858 -62 1,133 23,699 -38
May11 100820 2944 2945 2865 2878 -60 512 9,561 +58
Jul11 100820 2895 2903 2893 2893 -64 8 4,473 -6
Sep11 100820 2911 2923 2901 2911 -63 8 2,230 +0
Dec11 100820 2923 2923 2923 2923 -65 26 3,852 +25
Total Volume and Open Interest 5,982 114,601 -311
Coffee "C"(ICE)
Sep10 100820 178.00 184.80 177.40 181.55 +4.25 5,202 10,948 -5,354
Dec10 100820 179.55 186.50 179.55 185.05 +5.20 10,342 101,247 +715
Mar11 100820 180.00 186.25 180.00 185.00 +5.10 1,150 30,966 -3
May11 100820 179.45 185.00 179.35 183.85 +4.55 349 7,804 -27
Jul11 100820 178.85 183.55 178.75 183.05 +4.25 128 3,360 +11
Sep11 100820 178.25 182.90 178.15 182.40 +4.05 70 1,926 +32
Total Volume and Open Interest 17,283 156,983 -4,596
Orange Juice(ICE)
Sep10 100820 134.95 135.50 134.00 134.80 +0.50 1,410 8,882 -669
Nov10 100820 136.20 137.50 136.10 136.90 +0.55 1,160 12,131 +768
Jan11 100820 137.90 139.00 137.90 138.50 +0.65 247 4,205 +172
Mar11 100820 140.05 140.05 140.05 140.05 +0.70 5 562 +20
May11 100820 141.50 141.50 141.35 141.35 +0.25 2 221 +2
Jul11 100820 141.90 141.90 141.90 141.90 +0.75 0 1,197 +0
Total Volume and Open Interest 2,824 27,205 +293
Sugar #11(ICE)
Oct10 100820 19.45 20.07 19.45 19.95 +0.47 33,072 248,717 -1,217
Mar11 100820 18.46 18.92 18.42 18.79 +0.17 25,710 152,720 +3,013
May11 100820 17.60 18.02 17.56 17.85 +0.09 8,315 49,496 +719
Jul11 100820 16.72 17.03 16.61 16.85 -0.01 3,264 78,085 +148
Oct11 100820 16.32 16.63 16.30 16.48 -0.04 1,370 31,052 -196
Total Volume and Open Interest 73,328 625,537 +2,572
London Cocoa(LCE)
Sep10 100820 2064 2073 2037 2061 -5 1,940 58,221 -498
Dec10 100820 2018 2030 1976 2000 -14 4,763 44,285 +643
Mar11 100820 2038 2048 1995 2016 -18 2,057 40,342 -302
May11 100820 2057 2058 2007 2030 -17 793 14,752 -170
Jul11 100820 2060 2060 2020 2043 -14 143 5,967 -72
Sep11 100820 2065 2066 2030 2047 -15 96 3,903 +6
Dec11 100820 2075 2075 2040 2050 -12 9 6,840 +7
Total Volume and Open Interest 9,801 178,748 -386
London Sugar(LCE)
Oct10 100820 561.90 578.90 558.70 575.40 +16.90 2,573 35,668 -886
Dec10 100820 510.60 526.40 510.10 522.10 +12.00 1,521 16,684 -804
Mar11 100820 503.20 513.40 501.30 509.70 +8.10 257 9,492 +203
May11 100820 484.60 494.90 484.00 492.70 +6.60 58 4,300 +51
Aug11 100820 465.70 476.60 465.70 473.70 +5.10 37 3,195 +10
Total Volume and Open Interest 4,446 70,040 -1,426
Cotton(ICE)
Oct10 100820 87.43 87.43 86.97 87.15 -0.83 40 919 -65
Dec10 100820 84.24 84.25 83.30 83.55 -0.59 8,433 143,289 +593
Mar11 100820 82.48 82.48 81.52 81.62 -0.89 2,500 50,264 +405
May11 100820 82.35 82.35 81.56 81.84 -0.54 246 3,780 +129
Jul11 100820 82.02 82.02 81.65 81.92 -0.46 175 10,063 +79
Oct11 100820 78.49 78.49 78.49 78.49 -0.25 0 10 +0
Total Volume and Open Interest 11,582 211,531 +1,236
Lumber(CME)
Sep10 100820 217.0 220.5 216.7 219.5 +3.8 676 3,097 -259
Nov10 100820 217.7 219.4 216.2 216.2 +0.2 535 5,507 -35
Jan11 100820 235.3 236.5 235.0 235.9 +2.7 104 793 +67
Mar11 100820 249.9 249.9 249.9 249.9 unch 0 31 +0
Total Volume and Open Interest 1,315 9,431 -227
Crude Oil(NYM)
Sep10 100820 74.45 74.60 73.19 73.46 -0.97 123,224 23,245 -25,922
Oct10 100820 74.77 74.99 73.44 73.82 -0.95 288,023 311,703 +14,385
Nov10 100820 75.44 75.63 74.09 74.46 -0.96 67,081 137,454 -2,652
Dec10 100820 76.19 76.34 74.85 75.22 -0.93 59,823 188,721 -1,115
Jan11 100820 76.71 77.00 75.51 75.88 -0.93 12,677 53,994 -441
Feb11 100820 77.37 77.37 76.20 76.45 -0.90 5,970 27,278 +45
Mar11 100820 77.53 77.53 76.71 76.96 -0.88 5,681 28,427 +1,067
Apr11 100820 77.28 77.66 77.24 77.42 -0.88 1,955 13,734 +140
May11 100820 78.56 78.56 77.85 77.85 -0.88 2,145 10,732 -249
Jun11 100820 79.14 79.19 78.00 78.25 -0.89 8,346 50,884 +238
Jul11 100820 78.61 78.61 78.61 78.61 -0.88 2,769 25,030 +293
Aug11 100820 79.18 79.19 78.88 78.88 -0.87 2,262 8,952 +529
Sep11 100820 79.13 79.13 79.13 79.13 -0.87 2,441 9,812 -35
Oct11 100820 79.38 79.38 79.38 79.38 -0.87 1,350 6,339 +109
Nov11 100820 79.65 79.65 79.65 79.65 -0.87 2,483 12,122 +445
Dec11 100820 80.73 80.88 79.69 79.94 -0.87 15,410 119,015 +1,549
Total Volume and Open Interest 605,147 1,252,898 -12,225
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 100820 74.800 74.975 73.425 73.825 -0.950 10,742 3,035 +723
Nov10 100820 75.300 75.625 74.100 74.450 -0.975 245 388 -44
Dec10 100820 76.125 76.150 74.850 75.225 -0.925 44 322 +0
Jan11 100820 76.800 76.850 75.850 75.875 -0.925 6 16 +6
Feb11 100820 76.450 76.450 76.450 76.450 -0.900 0 2 +0
Mar11 100820 76.950 76.950 76.950 76.950 -0.900 1 6 +1
Apr11 100820 77.900 77.900 77.425 77.425 -0.875 0 3 +0
May11 100820 77.850 77.850 77.850 77.850 -0.875      
Total Volume and Open Interest 11,038 3,830 -4,683
Heating Oil(NYM)
Sep10 100820 201.81 201.81 196.82 197.10 -2.97 40,692 39,219 -2,793
Oct10 100820 202.75 203.36 198.93 199.31 -3.04 30,452 62,223 +2,672
Nov10 100820 205.02 205.78 201.45 201.87 -3.01 6,969 43,407 +346
Dec10 100820 207.71 208.46 204.01 204.44 -2.98 8,391 41,519 +522
Jan11 100820 207.63 208.71 206.64 206.96 -2.89 3,015 30,110 +761
Feb11 100820 210.06 212.38 208.45 208.66 -2.89 500 12,392 +18
Mar11 100820 212.05 212.05 209.25 209.57 -2.84 882 10,966 +112
Apr11 100820 211.00 211.03 209.60 209.68 -2.82 507 6,819 +77
May11 100820 211.08 211.16 209.75 209.86 -2.79 227 7,401 +71
Jun11 100820 210.69 211.26 209.80 210.19 -2.78 924 20,605 +61
Jul11 100820 211.65 211.79 211.28 211.54 -2.74 38 2,395 -12
Aug11 100820 213.14 213.14 213.14 213.14 -2.71 70 2,330 -28
Total Volume and Open Interest 93,795 299,725 +1,785
Gasoline(NYMEX)
Sep10 100820 193.08 193.69 190.85 192.51 -0.36 27,974 50,324 -2,114
Oct10 100820 187.65 188.50 185.44 186.75 -0.90 32,379 81,142 +5,066
Nov10 100820 188.38 188.74 185.63 186.92 -1.12 8,062 47,344 +263
Dec10 100820 189.59 189.88 186.77 188.01 -1.25 6,775 25,240 +683
Jan11 100820 191.31 191.31 189.18 190.15 -1.30 1,198 14,059 +90
Feb11 100820 191.81 192.55 191.64 192.45 -1.32 700 5,725 +7
Mar11 100820 194.76 194.96 193.85 194.76 -1.35 814 4,511 -186
Apr11 100820 206.94 207.05 206.05 207.05 -1.40 254 7,738 -3
May11 100820 206.93 208.05 206.93 208.05 -1.43 342 4,121 -187
Jun11 100820 208.53 208.92 208.53 208.92 -1.48 598 4,888 +109
Total Volume and Open Interest 79,535 254,065 +3,926
e-miNY RBOB Gasoline(NYM)
Sep10 100820 192.50 192.51 192.50 192.50 -0.40 0 2 +0
Oct10 100820 186.80 186.80 186.75 186.80 -0.90 0 1 +0
Nov10 100820 186.90 186.92 186.90 186.90 -1.10 0 1 +0
Dec10 100820 188.00 188.01 188.00 188.00 -1.30 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Sep10 100820 4.161 4.177 4.109 4.117 -0.054 112,691 56,870 -8,597
Oct10 100820 4.205 4.209 4.133 4.137 -0.068 62,663 179,281 +1,617
Nov10 100820 4.392 4.409 4.338 4.342 -0.060 21,214 129,361 +1,303
Dec10 100820 4.668 4.673 4.600 4.606 -0.057 12,321 55,349 +1,232
Jan11 100820 4.819 4.819 4.745 4.752 -0.058 13,548 81,538 -258
Feb11 100820 4.765 4.777 4.730 4.736 -0.057 2,721 19,795 +185
Mar11 100820 4.730 4.730 4.652 4.662 -0.055 5,231 58,327 +1,012
Apr11 100820 4.580 4.590 4.550 4.561 -0.046 5,813 49,303 +47
May11 100820 4.604 4.623 4.583 4.585 -0.044 1,092 23,650 +134
Jun11 100820 4.676 4.676 4.639 4.639 -0.039 1,036 8,671 -73
Jul11 100820 4.726 4.733 4.692 4.701 -0.036 1,022 6,401 +7
Aug11 100820 4.776 4.779 4.751 4.751 -0.036 754 8,377 -196
Sep11 100820 4.783 4.810 4.777 4.778 -0.033 396 6,561 +72
Oct11 100820 4.879 4.891 4.850 4.857 -0.032 589 20,722 +87
Nov11 100820 5.097 5.097 5.077 5.081 -0.028 82 6,392 +24
Dec11 100820 5.365 5.371 5.350 5.356 -0.024 82 15,099 +18
Total Volume and Open Interest 242,061 823,681 -3,263
Brent Crude Oil(ICE)
Oct10 100820 75.30 75.77 74.00 74.26 -1.04 141,497 225,708 -6,254
Nov10 100820 75.75 76.25 74.46 74.75 -1.00 46,942 139,025 -1,192
Dec10 100820 76.30 76.65 75.03 75.34 -0.96 44,230 130,139 -4,040
Jan11 100820 77.03 77.05 75.76 75.87 -0.95 10,303 32,637 +874
Feb11 100820 76.83 76.83 76.33 76.41 -0.94 5,130 21,844 -210
Mar11 100820 77.36 77.36 76.87 76.95 -0.93 4,080 16,478 +206
Apr11 100820 77.86 77.87 77.47 77.47 -0.91 2,825 10,582 +75
May11 100820 78.34 78.34 77.67 77.95 -0.90 2,161 16,798 +292
Jun11 100820 79.30 79.30 78.11 78.40 -0.90 5,499 22,847 -1,136
Jul11 100820 78.81 78.81 78.81 78.81 -0.90 2,254 7,797 -177
Aug11 100820 79.17 79.17 79.17 79.17 -0.89 1,793 4,418 -44
Sep11 100820 79.49 79.49 79.49 79.49 -0.88 1,850 5,109 +643
Oct11 100820 79.77 79.77 79.77 79.77 -0.88 1,732 4,092 +285
Nov11 100820 80.05 80.05 80.05 80.05 -0.87 1,391 8,315 +257
Total Volume and Open Interest 282,346 768,040 -10,283
Gas Oil(ICE)
Sep10 100820 634.50 641.25 628.25 630.25 -8.25 65,139 111,170 -10,896
Oct10 100820 643.25 645.00 632.25 633.75 -9.00 64,578 112,835 -5,879
Nov10 100820 646.25 648.25 635.50 637.00 -9.00 24,594 58,277 +228
Dec10 100820 651.50 651.75 638.75 640.50 -9.25 31,891 96,867 -529
Jan11 100820 655.00 655.00 644.25 645.00 -9.25 6,313 41,396 +709
Feb11 100820 651.50 654.25 649.25 649.25 -9.25 3,443 26,777 +839
Mar11 100820 657.75 657.75 653.25 653.25 -9.00 2,060 16,721 +33
Apr11 100820 660.75 660.75 655.75 656.25 -9.25 970 15,498 -182
May11 100820 664.00 664.00 659.25 659.25 -9.50 1,161 15,895 +117
Jun11 100820 667.00 668.00 661.75 662.25 -9.50 4,453 45,005 +924
Total Volume and Open Interest 213,743 644,686 -12,635
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100820 1.840 1.863 1.840 1.858 +0.007 256 492 +45
Oct10 100820 1.766 1.779 1.762 1.776 +0.005 93 928 -39
Nov10 100820 1.742 1.749 1.740 1.749 +0.002 90 1,043 -11
Dec10 100820 1.736 1.745 1.736 1.745 +0.002 130 1,876 -34
Jan11 100820 1.742 1.745 1.734 1.744 -0.003 49 1,406 +25
Feb11 100820 1.750 1.759 1.750 1.754 +0.003 34 833 +4
Mar11 100820 1.764 1.765 1.754 1.763 -0.005 50 615 +20
Total Volume and Open Interest 754 11,117 +38
WTI Crude Oil(ICE)
Oct10 100820 74.73 74.98 73.44 73.82 -0.95 88,399 88,810 +483
Nov10 100820 75.49 75.63 74.09 74.46 -0.96 29,315 50,043 -169
Dec10 100820 76.32 76.33 74.85 75.22 -0.93 21,953 92,077 -936
Jan11 100820 75.73 76.18 75.68 75.88 -0.93 3,167 15,962 +189
Feb11 100820 76.74 76.77 76.25 76.45 -0.90 2,114 10,053 +10
Mar11 100820 77.38 77.38 76.77 76.96 -0.88 1,144 9,677 +335
Apr11 100820 77.83 77.85 77.25 77.42 -0.88 508 5,145 +58
May11 100820 78.27 78.29 77.69 77.85 -0.88 548 4,447 -73
Jun11 100820 78.69 78.71 78.10 78.25 -0.89 3,264 23,579 -219
Jul11 100820 78.61 78.61 78.61 78.61 -0.88 206 10,357 -9
Aug11 100820 78.88 78.88 78.88 78.88 -0.87 122 2,936 +38
Sep11 100820 79.13 79.13 79.13 79.13 -0.87 151 3,067 +12
Oct11 100820 79.38 79.38 79.38 79.38 -0.87 84 2,697 -1
Nov11 100820 79.65 79.65 79.65 79.65 -0.87 743 6,354 -141
Dec11 100820 80.82 80.82 79.70 79.94 -0.87 5,787 48,570 -360
Jan12 100820 80.09 80.09 80.09 80.09 -0.87 20 4,902 -5
Total Volume and Open Interest 158,631 441,857 -23,059
US Dollar Index(ICE)
Sep10 100820 82.580 83.430 82.515 83.160 +0.620 20,378 31,346 +348
Dec10 100820 82.955 83.680 82.900 83.475 +0.620 124 732 +21
Mar11 100820 83.835 83.835 83.835 83.835 +0.620      
Total Volume and Open Interest 20,502 32,079 +369
Australian Dollar(CME)
Sep10 100820 88.96 89.16 88.18 88.97 +0.05 106,630 112,126 -3,514
Dec10 100820 87.98 88.15 87.28 88.01 +0.06 535 1,736 +78
Mar11 100820 87.07 87.07 87.01 87.07 +0.06 2 3 +2
Total Volume and Open Interest 107,167 114,021 -3,434
British Pound(CME)
Sep10 100820 155.89 155.94 154.60 155.30 -0.63 143,218 136,538 -1,093
Dec10 100820 155.70 155.84 154.54 155.22 -0.62 212 2,564 -11
Mar11 100820 154.46 155.74 154.46 155.13 -0.61 2 143 -1
Total Volume and Open Interest 143,432 139,246 -1,105
Canadian Dollar(CME)
Sep10 100820 96.14 96.30 95.06 95.32 -0.84 90,597 88,930 +340
Dec10 100820 95.98 96.08 94.91 95.17 -0.82 1,373 6,212 +297
Mar11 100820 95.75 95.96 94.80 95.00 -0.79 27 832 +14
Jun11 100820 94.73 95.59 94.73 94.81 -0.78 31 368 +14
Total Volume and Open Interest 92,040 96,381 +671
Japanese Yen(CME)
Sep10 100820 117.24 117.40 116.54 116.63 -0.60 161,646 136,908 +1,329
Dec10 100820 117.30 117.50 116.67 116.74 -0.60 436 1,482 +125
Mar11 100820 116.88 117.47 116.88 116.88 -0.59 0 51 +0
Total Volume and Open Interest 162,082 138,491 +1,454
Swiss Franc(CME)
Sep10 100820 96.93 97.23 96.24 96.60 -0.22 52,939 56,876 +2,354
Dec10 100820 97.00 97.33 96.40 96.70 -0.22 260 409 +21
Mar11 100820 96.81 97.03 96.81 96.81 -0.22 2 9 -2
Total Volume and Open Interest 53,201 57,295 +2,373
EuroFX(CME)
Sep10 100820 128.18 128.34 126.63 127.09 -1.13 375,279 247,307 -1,439
Dec10 100820 128.10 128.28 126.60 127.05 -1.12 1,554 4,036 +229
Mar11 100820 126.96 128.11 126.85 127.01 -1.10 0 284 +0
Total Volume and Open Interest 376,833 251,634 -1,210
Mexican Peso(CME)
Sep10 100820 785.8 785.8 779.2 781.5 -4.0 24,648 108,195 -2,921
Oct10 100820 779.5 783.5 779.5 779.5 -4.0      
Total Volume and Open Interest 24,661 108,768 -2,914
Brazilian Real(CME)
Sep10 100820 566.70 567.40 566.70 567.40 +0.90 582 2,129 -41
Oct10 100820 563.20 563.20 562.75 563.20 +0.45      
Nov10 100820 559.80 559.80 559.15 559.80 +0.65 0 1 +0
Dec10 100820 556.50 556.55 555.80 556.50 +0.70 511 373 +252
Total Volume and Open Interest 1,093 2,510 +211
30-Year T-Bonds(CBOT)
Sep10 100820 134~120 135~070 133~290 134~000 -0~110 399,723 705,883 +4,809
Dec10 100820 132~290 133~250 132~160 132~190 -0~110 23,121 31,385 +10,630
Mar11 100820 131~150 131~260 131~150 131~150 -0~110 0 33 +0
Total Volume and Open Interest 422,844 737,301 +15,439
10-Year T-Notes(CBOT)
Sep10 100820 125~280 126~080 125~140 125~170 -0~135 1,468,059 1,815,324 -22,100
Dec10 100820 125~005 125~120 124~185 124~205 -0~135 101,680 211,643 +48,004
Mar11 100820 123~280 124~095 123~280 123~280 -0~135 0 65 +0
Total Volume and Open Interest 1,569,739 2,027,066 +25,904
5-Year T-Notes(CBOT)
Sep10 100820 120~091 120~120 120~049 120~055 -0~039 447,352 1,062,101 -6,227
Dec10 100820 119~119 120~018 119~076 119~079 -0~041 35,759 70,161 +22,678
Mar11 100820 118~085 118~126 118~085 118~085 -0~041      
Total Volume and Open Interest 483,111 1,132,262 +16,451
2 Year T-Notes(CBOT)
Sep10 100820 109~088 109~097 109~086 109~088 -0~001 198,937 797,510 -3,900
Dec10 100820 109~070 109~077 109~069 109~071 unch 22,447 25,282 +9,363
Mar11 100820 109~044 109~045 109~044 109~044 -0~001      
Total Volume and Open Interest 221,384 822,792 +5,463
Eurodollars(CME)
Sep10 100820 99.655 99.670 99.655 99.668 +0.013 142,889 869,202 -5,953
Dec10 100820 99.605 99.615 99.600 99.605 +0.005 137,778 1,117,999 +3,075
Mar11 100820 99.540 99.555 99.535 99.540 unch 157,947 1,056,126 +3,521
Jun11 100820 99.440 99.460 99.430 99.435 -0.005 146,436 908,803 -4,972
Sep11 100820 99.310 99.335 99.290 99.300 -0.005 201,450 971,251 +224
Dec11 100820 99.145 99.170 99.120 99.125 -0.010 184,513 707,243 -1,217
Mar12 100820 98.970 99.000 98.945 98.950 -0.015 142,377 500,602 +2,129
Jun12 100820 98.790 98.825 98.750 98.760 -0.020 126,487 386,260 -800
Sep12 100820 98.610 98.650 98.570 98.575 -0.030 66,547 266,307 -3,135
Dec12 100820 98.420 98.460 98.365 98.375 -0.040 71,997 185,158 -4,425
Mar13 100820 98.255 98.300 98.195 98.200 -0.055 56,399 217,077 +7,075
Jun13 100820 98.060 98.115 97.995 98.005 -0.065 36,482 137,706 -1,511
Sep13 100820 97.875 97.935 97.800 97.815 -0.070 12,763 96,030 -161
Dec13 100820 97.685 97.745 97.605 97.620 -0.080 9,311 79,895 +338
Mar14 100820 97.520 97.580 97.440 97.450 -0.085 7,557 66,836 +508
Jun14 100820 97.360 97.410 97.265 97.275 -0.090 7,451 52,121 +618
Sep14 100820 97.185 97.250 97.100 97.110 -0.095 4,156 39,393 +96
Dec14 100820 97.015 97.080 96.930 96.940 -0.095 3,357 59,540 +192
Total Volume and Open Interest 1,528,281 7,870,457 -4,223
30 Day Federal Funds(CBOT)
Aug10 100820 99.817 99.817 99.812 99.815 -0.002 1,139 71,312 +533
Sep10 100820 99.825 99.825 99.820 99.820 unch 6,089 54,590 -996
Oct10 100820 99.830 99.830 99.825 99.825 unch 8,444 66,779 +489
Nov10 100820 99.830 99.835 99.825 99.830 +0.005 2,197 78,582 -541
Dec10 100820 99.835 99.835 99.830 99.835 +0.005 1,654 67,043 -175
Jan11 100820 99.835 99.840 99.830 99.835 +0.005 514 58,739 -231
Total Volume and Open Interest 47,062 597,263 +3,074
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 100820 99.658 99.658 99.658 99.658 -0.003 0 990 +0
Dec10 100820 99.692 99.692 99.692 99.692 -0.003 0 542 +0
Mar11 100820 99.707 99.707 99.707 99.707 -0.003 0 367 +0
Jun11 100820 99.715 99.715 99.715 99.715 -0.003      
Sep11 100820 99.715 99.715 99.715 99.715 unch      
Dec11 100820 99.720 99.720 99.720 99.720 unch      
Mar12 100820 99.685 99.685 99.685 99.685 unch      
Jun12 100820 99.735 99.735 99.735 99.735 unch      
Sep12 100820 99.795 99.795 99.795 99.795 unch      
Dec12 100820 99.490 99.490 99.490 99.490 unch      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100820 99.65 99.66 99.65 99.66 0.00 0 3,733 +0
Dec10 100820 99.69 99.69 99.69 99.69 0.00 0 1,823 +0
Mar11 100820 99.71 99.71 99.71 99.71 0.00 0 2,043 +0
Jun11 100820 99.71 99.71 99.71 99.71 0.00 0 2,882 +0
Sep11 100820 99.74 99.74 99.71 99.71 unch 0 109 +0
Dec11 100820 99.72 99.72 99.72 99.72 unch 2 110 +2
Mar12 100820 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100820 99.74 99.74 99.74 99.74 unch 0 754 +0
Total Volume and Open Interest 2 12,071 +2
Japanese Gov't Bonds(SGX)
Sep10 100820 142.64 143.03 142.64 142.93 +0.15 1,705 22,954 +179
Dec10 100820 142.65 142.71 142.65 142.71 +0.15 17 222 +9
Mar11 100820 140.62 140.62 140.62 140.62 +0.15      
Total Volume and Open Interest 1,722 23,176 +188
Euro-Bund(EUREX)
Sep10 100820 132.50 133.02 132.38 132.89 +0.44 899,575 1,081,865 +21,023
Dec10 100820 130.99 131.54 130.94 131.42 +0.44 5,401 34,355 +3,135
Mar11 100820 131.12 131.37 131.12 131.37 +0.47 467 19 +6
Total Volume and Open Interest 905,443 1,116,239 +24,164
Euro-Bobl(EUREX)
Sep10 100820 121.94 122.23 121.84 122.10 +0.17 359,738 783,634 -1,085
Dec10 100820 120.64 120.96 120.64 120.88 +0.19 4,229 41,130 +1,384
Mar11 100820 120.10 120.10 120.10 120.10 +0.17 76 0 +0
Total Volume and Open Interest 364,043 824,764 +299
3-Mth Euribor(EUREX)
Sep10 100820 99.095 99.130 99.095 99.125 +0.025 27 3,505 +14
Dec10 100820 99.010 99.085 99.010 99.080 +0.060 36 2,790 +0
Mar11 100820 98.960 99.030 98.960 99.025 +0.050 4 1,232 +0
Total Volume and Open Interest 70 11,759 +14
Long Gilt(LIFFE)
Sep10 100820 124~24 125~07 124~22 125~03 +0~12 91,800 283,200 -4,551
Dec10 100820 123~13 123~27 123~11 123~24 +0~12 2,587 4,152 +2,024
Total Volume and Open Interest 94,387 287,352 -2,527
3-Mth Short Sterling(LIFFE)
Sep10 100820 99.28 99.29 99.27 99.28 unch 23,429 338,753 +2,851
Dec10 100820 99.24 99.26 99.23 99.25 +0.01 52,010 421,789 -2,685
Mar11 100820 99.16 99.20 99.16 99.18 +0.01 77,141 293,883 -3,768
Jun11 100820 99.07 99.11 99.07 99.09 +0.01 101,239 304,427 +9,814
Sep11 100820 98.96 99.01 98.95 98.97 +0.01 105,849 363,367 +845
Dec11 100820 98.80 98.85 98.79 98.81 +0.01 79,490 392,610 +13,571
Total Volume and Open Interest 530,592 2,627,368 +34,297
3-Mth Euribor(LIFFE)
Sep10 100820 99.100 99.140 99.095 99.125 +0.025 86,436 627,355 +2,726
Dec10 100820 99.025 99.090 98.980 99.080 +0.060 84,558 548,116 -4,070
Mar11 100820 98.980 99.045 98.955 99.025 +0.050 100,977 559,984 +17,235
Total Volume and Open Interest 653,169 3,564,532 +28,117
3-Mth Aus T-Bills(SFE)
Sep10 100820 95.23 95.26 95.23 95.25 +0.02 14,830 126,187 -9,814
Dec10 100820 95.23 95.29 95.23 95.28 +0.04 29,821 192,498 -4,273
Mar11 100820 95.19 95.26 95.19 95.26 +0.05 20,121 84,961 +4,045
Jun11 100820 95.14 95.24 95.14 95.22 +0.05 8,441 67,513 +1,786
Sep11 100820 95.13 95.20 95.13 95.18 +0.05 5,887 39,478 +1,308
Dec11 100820 95.08 95.16 95.08 95.12 +0.05 3,554 32,514 +1,046
Mar12 100820 95.13 95.13 95.07 95.08 +0.05 1,548 28,933 +913
Jun12 100820 95.10 95.12 95.05 95.05 +0.04 592 11,096 -87
Sep12 100820 95.04 95.04 95.04 95.04 +0.03 0 2,502 +0
Dec12 100820 95.01 95.01 95.01 95.01 +0.02 0 1,057 +0
Total Volume and Open Interest 84,794 587,815 -5,076
10-Year Aus T-Bonds(SFE)
Sep10 100820 95.08 95.14 95.06 95.10 +0.01 64,415 388,591 -1,239
Dec10 100820 95.09 95.09 95.09 95.09 +0.01      
Total Volume and Open Interest 64,415 388,591 -1,239
3-Year Aus T-Bonds(SFE)
Sep10 100820 95.49 95.56 95.48 95.52 +0.02 139,759 599,472 +20,747
Dec10 100820 95.47 95.47 95.47 95.47 +0.02      
Total Volume and Open Interest 139,759 599,472 +20,747
Gold(CMX)
Aug10 100820 1232.5 1232.8 1223.0 1227.2 -6.6 46 842 -35
Oct10 100820 1232.7 1234.2 1222.4 1227.6 -6.6 3,841 43,666 -124
Dec10 100820 1234.2 1235.6 1223.6 1228.8 -6.6 86,559 360,679 +3,284
Feb11 100820 1235.0 1235.7 1225.8 1230.2 -6.6 507 19,631 +73
Apr11 100820 1236.8 1236.8 1229.0 1231.5 -6.6 14 16,576 -5
Jun11 100820 1232.6 1233.0 1232.6 1232.8 -6.6 437 16,152 -304
Aug11 100820 1234.2 1234.2 1234.2 1234.2 -6.6 147 8,456 +21
Oct11 100820 1235.7 1235.7 1235.7 1235.7 -6.6 0 7,381 +0
Dec11 100820 1241.0 1241.0 1234.8 1237.3 -6.6 837 15,035 +14
Feb12 100820 1239.2 1239.2 1239.2 1239.2 -6.7 2 6,658 +2
Apr12 100820 1241.5 1241.5 1241.5 1241.5 -6.6 0 6,144 +0
Jun12 100820 1243.9 1243.9 1243.9 1243.9 -6.6 365 8,382 +105
Total Volume and Open Interest 93,868 550,091 +3,591
Silver(CMX)
Sep10 100820 1829.5 1834.0 1784.5 1799.1 -33.6 32,379 37,640 -2,891
Dec10 100820 1836.5 1839.5 1789.5 1804.1 -33.8 10,195 57,363 +3,130
Mar11 100820 1813.5 1819.0 1800.0 1808.1 -33.9 1,208 11,960 +517
May11 100820 1830.0 1830.0 1806.0 1810.2 -34.0 19 7,865 +2
Jul11 100820 1845.0 1845.0 1812.0 1812.0 -34.1 9 5,472 -5
Sep11 100820 1813.8 1813.8 1813.8 1813.8 -34.2 56 558 +50
Dec11 100820 1852.0 1852.0 1811.0 1816.7 -34.2 218 4,180 +38
Total Volume and Open Interest 44,156 129,628 +870
Platinum(NYMEX)
Oct10 100820 1530.3 1530.3 1508.7 1513.9 -13.6 3,484 29,034 -27
Jan11 100820 1523.7 1523.7 1515.5 1517.7 -14.0 39 1,781 -14
Apr11 100820 1520.9 1521.7 1520.9 1521.7 -14.0 21 105 +21
Jul11 100820 1521.7 1521.7 1521.7 1521.7 -14.0      
Total Volume and Open Interest 3,544 30,920 -20
Palladium(NYMEX)
Sep10 100820 485.15 487.00 473.00 476.20 -9.45 2,725 12,179 -338
Dec10 100820 487.00 487.00 475.60 478.05 -9.40 851 7,009 +298
Mar11 100820 479.30 479.30 479.30 479.30 -9.40 7 49 +1
Total Volume and Open Interest 3,583 19,245 -39
Copper(CMX)
Sep10 100820 332.35 333.15 324.95 329.10 -2.75 33,644 28,213 -2,019
Dec10 100820 334.45 334.85 327.05 331.15 -2.80 8,812 79,184 +1,670
Mar11 100820 332.30 332.60 329.10 332.30 -2.85 605 17,151 +193
May11 100820 332.85 333.10 332.80 332.80 -2.85 64 2,286 +52
Jul11 100820 333.05 333.50 333.05 333.05 -2.85 1 2,804 -1
Total Volume and Open Interest 43,647 141,161 +62
DJIA Index(CBOT)
Sep10 100820 10245 10270 10125 10202 -33 431 8,790 +48
Dec10 100820 10128 10137 10078 10136 -34 5 42 +3
Mar11 100820 10073 10106 10073 10073 -33      
Jun11 100820 10022 10055 10022 10022 -33      
Total Volume and Open Interest 436 8,832 +51
E-mini DJIA Index(CBOT)
Sep10 100820 10232 10272 10127 10202 -33 149,666 91,383 -2,564
Dec10 100820 10178 10197 10072 10136 -34 192 272 +7
Mar11 100820 10073 10073 10073 10073 -33 1 18 -1
Jun11 100820 10022 10022 10022 10022 -33 0 1 +0
Total Volume and Open Interest 149,859 91,674 -2,558
S & P 500(CME)
Sep10 100820 1071.10 1075.90 1061.80 1070.30 -1.00 28,139 299,500 +2,166
Dec10 100820 1065.00 1065.30 1057.00 1065.30 -1.00 20 17,018 +83
Mar11 100820 1060.50 1060.50 1053.50 1060.50 -1.00 0 812 +0
Jun11 100820 1056.00 1056.00 1049.00 1056.00 -1.00 0 274 +0
Total Volume and Open Interest 28,159 317,604 +2,249
S & P 500 E-Mini(Globex)
Sep10 100820 1070.75 1076.00 1061.75 1070.25 -1.00 2,433,838 2,815,775 +63,725
Dec10 100820 1066.25 1070.00 1057.00 1065.25 -1.00 8,513 47,822 +5,998
Total Volume and Open Interest 2,442,357 2,863,827 +69,725
NASDAQ 100(CME)
Sep10 100820 1822.50 1829.00 1808.00 1825.50 +5.50 3,823 19,049 +1,885
Dec10 100820 1819.00 1826.00 1810.00 1823.00 +5.20 68 116 +10
Mar11 100820 1820.50 1820.50 1820.30 1820.50 +5.20      
Total Volume and Open Interest 3,891 19,165 +1,895
NASDAQ 100 E-Mini(Globex)
Sep10 100820 1820.00 1829.80 1808.50 1825.50 +5.50 346,596 336,941 -8,312
Dec10 100820 1821.80 1826.50 1806.30 1823.00 +5.20 410 1,030 +95
Total Volume and Open Interest 347,007 337,982 -8,218
S & P Midcap 400(CME)
Sep10 100820 732.50 736.00 727.50 736.00 +0.20 31 2,735 +2
Dec10 100820 734.00 734.00 733.80 734.00 +0.20      
Mar11 100820 732.00 732.00 731.80 732.00 +0.20      
Total Volume and Open Interest 31 2,735 +2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100820 9190 9280 9085 9160 -65 13,357 31,118 +1,217
Dec10 100820 9165 9230 9140 9165 -65 6 68 +1
Total Volume and Open Interest 13,363 31,186 +1,218
Nikkei 225(SGX)
Sep10 100820 9350 9360 9155 9160 -215 118,266 206,741 +8,826
Dec10 100820 9265 9295 9110 9110 -210 333 3,557 +141
Mar11 100820 9100 9100 9100 9100 -215 0 41 +0
Total Volume and Open Interest 118,611 211,772 +8,978
CAC 40(EURONEXT)
Aug10 100820 3575.0 3596.5 3520.0 3525.5 -48.5 261,923 227,546 -165,569
Sep10 100820 3560.0 3591.5 3510.5 3521.0 -48.0 119,128 364,599 +78,110
Oct10 100820 3578.0 3578.0 3522.0 3522.0 -48.0 42 82 +36
Total Volume and Open Interest 381,093 593,952 -87,423
Hang Seng Index(HKFE)
Aug10 100820 20923 20970 20805 20955 -49 86,403 91,023 -1,221
Sep10 100820 20808 20875 20723 20860 -54 2,034 8,450 +659
Total Volume and Open Interest 88,658 101,326 -579
DAX(EUREX)
Sep10 100820 6073.0 6100.0 5990.0 6011.5 -72.0 206,317 154,058 +91
Dec10 100820 6088.5 6098.0 6001.0 6020.5 -72.0 225 14,243 +10
Mar11 100820 6110.0 6110.0 6016.0 6032.0 -73.0 46 2,611 -5
Total Volume and Open Interest 206,588 170,912 +96
FT-SE 100(EURONEXT)
Sep10 100820 5207.00 5250.00 5155.50 5194.00 -18.00 142,679 639,144 -8,378
Dec10 100820 5197.00 5197.00 5137.50 5171.50 -18.00 691 7,234 +14
Mar11 100820 5126.00 5130.00 5126.00 5130.00 -18.00 0 941 +0
Total Volume and Open Interest 143,370 647,498 -8,364
SPI 200(SFE)
Sep10 100820 4458.0 4465.0 4382.0 4396.0 -58.0 38,407 222,667 -3,704
Dec10 100820 4430.0 4435.0 4417.0 4417.0 -57.0 3 3,630 -11
Mar11 100820 4405.0 4405.0 4405.0 4405.0 -58.0 0 1,454 -1
Total Volume and Open Interest 38,410 230,910 -3,718
GSCI(CME)
Sep10 100820 504.50 507.00 503.60 506.00 -4.00 102 13,472 -334
Oct10 100820 507.40 510.00 506.80 508.90 -4.10      
Nov10 100820 513.00 513.00 511.60 513.00 -4.00      
Total Volume and Open Interest 102 13,472 -334
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!!!