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 Mon August 23, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100823 1009.00 1016.50 1003.00 1007.00 -2.25 4,686 17,161 -731
Nov10 100823 1004.00 1010.75 998.50 1005.50 +1.50 57,391 310,170 -1,107
Jan11 100823 1010.25 1016.75 1005.75 1012.75 +1.75 6,840 86,483 +621
Mar11 100823 1015.75 1021.75 1013.25 1017.50 +1.75 2,166 26,861 +148
May11 100823 1021.50 1022.50 1015.00 1018.25 +0.75 1,479 32,268 -185
Jul11 100823 1025.00 1030.00 1019.25 1025.75 +0.75 1,806 26,147 +165
Aug11 100823 1017.75 1017.75 1017.00 1017.75 +0.75 0 169 +0
Sep11 100823 1004.25 1004.25 1003.50 1004.25 +0.75 1 89 +1
Nov11 100823 996.00 1001.50 990.00 996.75 +2.00 1,583 25,532 +211
Jan12 100823 1001.00 1002.75 1000.00 1002.00 +2.00 21 183 +13
Mar12 100823 1004.25 1004.25 1002.00 1004.00 +2.00 19 85 +7
May12 100823 1008.00 1008.00 1002.00 1004.00 +2.00 0 78 +0
Jul12 100823 1007.00 1007.00 1005.00 1007.00 +2.00 22 78 +11
Aug12 100823 1002.00 1002.00 1000.00 1002.00 +2.00 2 2 +1
Total Volume and Open Interest 76,041 526,734 -846
Soybean Meal(CBOT)
Sep10 100823 301.20 302.50 299.20 301.40 +0.60 10,022 23,763 -2,834
Oct10 100823 294.00 295.90 292.20 294.90 +1.10 7,438 23,565 +1,975
Dec10 100823 293.10 296.00 291.60 294.90 +1.80 19,385 111,828 -298
Jan11 100823 292.10 294.20 289.80 293.40 +2.10 690 8,986 +59
Mar11 100823 291.10 294.50 290.20 293.20 +2.00 643 9,860 +55
May11 100823 291.90 293.60 290.50 292.50 +2.00 526 10,052 -61
Jul11 100823 292.30 295.20 290.70 294.20 +1.90 464 7,877 +113
Aug11 100823 291.70 292.00 289.70 292.00 +2.30 44 1,279 +14
Sep11 100823 289.20 289.20 285.20 288.70 +3.50 59 833 +24
Oct11 100823 282.10 283.40 278.70 283.40 +4.70 58 636 +41
Total Volume and Open Interest 39,444 201,457 -874
Soybean Oil(CBOT)
Sep10 100823 39.53 39.87 39.22 39.25 -0.27 14,189 29,900 -2,740
Oct10 100823 39.78 40.01 39.40 39.42 -0.27 11,016 33,249 -1,249
Dec10 100823 40.19 40.47 39.80 39.82 -0.27 38,261 171,818 -2,966
Jan11 100823 40.55 40.74 40.11 40.12 -0.27 2,086 19,198 +351
Mar11 100823 40.79 40.87 40.35 40.40 -0.24 1,187 11,810 +341
May11 100823 41.06 41.12 40.64 40.64 -0.24 605 8,961 -21
Jul11 100823 41.30 41.30 40.90 40.91 -0.24 1,046 8,343 +243
Aug11 100823 41.01 41.25 41.01 41.01 -0.24 3 437 -3
Sep11 100823 41.35 41.55 41.07 41.07 -0.24 0 245 +0
Oct11 100823 41.31 41.31 41.07 41.07 -0.24 2 257 +2
Total Volume and Open Interest 68,545 288,180 -5,972
Canola(WCE)
Nov10 100823 440.0 442.0 437.0 440.6 +1.4 22,668 122,005 -5,573
Jan11 100823 444.3 445.0 441.6 444.7 +1.2 2,547 14,584 +1,673
Mar11 100823 444.0 446.1 443.0 446.1 +2.2 460 6,177 +2
May11 100823 443.7 446.0 443.7 446.0 +2.2 92 1,661 -1
Jul11 100823 447.0 447.0 443.0 446.0 +1.4 39 2,520 -2
Total Volume and Open Interest 26,001 148,734 -3,726
Corn(CBOT)
Sep10 100823 420.00 422.25 415.00 417.25 -4.00 57,238 157,994 -9,135
Dec10 100823 435.50 437.50 430.25 432.75 -3.50 143,549 783,794 +20,226
Mar11 100823 448.00 450.00 443.25 446.25 -2.50 20,416 155,147 +2,483
May11 100823 453.75 456.50 450.25 453.00 -2.25 6,532 32,937 +180
Jul11 100823 459.75 462.25 456.00 459.00 -2.00 17,201 87,466 +838
Sep11 100823 450.00 452.50 447.00 448.75 -2.25 1,186 12,321 +403
Dec11 100823 441.00 443.50 438.00 440.25 -2.00 14,240 115,121 +1,929
Mar12 100823 450.25 453.25 449.00 451.00 -2.25 387 7,610 +140
May12 100823 455.00 459.25 455.00 457.00 -2.25 280 1,256 +7
Jul12 100823 460.00 463.50 460.00 462.00 -2.25 494 3,780 +13
Total Volume and Open Interest 261,938 1,369,908 +17,372
Wheat(CBOT)
Sep10 100823 679.00 697.00 677.25 692.25 +13.25 15,341 63,949 -2,722
Dec10 100823 712.00 729.75 709.25 725.50 +13.50 40,453 260,502 +2,989
Mar11 100823 727.75 746.50 727.75 744.25 +15.25 4,621 64,803 -271
May11 100823 730.00 746.50 730.00 743.00 +13.75 1,150 17,996 +200
Jul11 100823 705.75 720.00 705.75 718.50 +12.25 2,249 63,370 +77
Sep11 100823 710.00 725.00 709.75 722.00 +12.25 246 7,047 +0
Total Volume and Open Interest 65,769 509,950 +186
Wheat(KCBT)
Sep10 100823 705.00 721.00 705.00 717.00 +11.50 4,204 21,583 -2,319
Dec10 100823 720.75 736.00 718.25 731.50 +11.25 11,793 102,505 +1,281
Mar11 100823 729.00 744.50 727.50 740.25 +11.00 2,799 44,690 -726
May11 100823 735.25 740.00 734.50 737.75 +12.00 545 6,641 +4
Jul11 100823 704.00 722.00 704.00 718.75 +15.25 783 26,658 +125
Sep11 100823 716.25 720.00 714.50 714.75 +13.25 21 2,149 +5
Total Volume and Open Interest 20,196 208,385 -1,605
Wheat(MGE)
Sep10 100823 700.00 718.00 699.00 716.25 +16.25 1,493 9,408 -131
Dec10 100823 711.75 729.75 711.75 726.75 +12.50 3,328 25,591 +43
Mar11 100823 721.50 738.25 721.50 735.75 +12.25 739 11,678 +271
May11 100823 733.00 736.50 730.00 734.50 +12.00 50 2,131 +15
Jul11 100823 727.25 729.75 718.00 725.50 +13.00 117 6,130 +18
Total Volume and Open Interest 5,821 61,151 +257
Oats(CBOT)
Sep10 100823 265.00 276.00 264.00 272.00 unch 98 1,305 -21
Dec10 100823 283.00 289.75 275.00 285.00 unch 422 9,380 +87
Mar11 100823 287.00 297.50 287.00 294.25 unch 16 400 +7
May11 100823 300.75 300.75 300.75 300.75 unch 0 14 +0
Total Volume and Open Interest 536 11,099 +73
Rough Rice(CBOT)
Sep10 100823 10.91 11.39 10.88 11.35 +0.44 541 4,811 -211
Nov10 100823 11.20 11.65 11.12 11.62 +0.45 743 10,475 +258
Jan11 100823 11.44 11.87 11.38 11.87 +0.44 47 1,186 +28
Mar11 100823 11.98 12.12 11.98 12.12 +0.44 14 883 +10
Total Volume and Open Interest 1,347 18,947 +86
Live Cattle(CME)
Aug10 100823 99.600 99.950 99.000 99.730 +0.130 1,346 5,896 -864
Oct10 100823 99.500 100.000 99.180 99.750 +0.500 13,052 163,211 -38
Dec10 100823 100.500 101.250 100.450 101.150 +0.600 6,356 77,188 +655
Feb11 100823 101.080 101.385 100.930 101.080 unch 3,618 43,925 +620
Apr11 100823 102.000 102.300 101.930 102.050 unch 2,742 29,724 +333
Jun11 100823 99.080 99.300 98.950 99.180 +0.030 1,174 13,750 +429
Total Volume and Open Interest 28,704 340,004 +1,270
Feeder Cattle(CME)
Aug10 100823 114.600 114.885 114.385 114.750 +0.150 477 2,848 -226
Sep10 100823 116.480 117.180 116.350 116.900 +0.250 1,384 7,894 -467
Oct10 100823 117.500 118.100 117.200 117.650 +0.070 3,848 15,064 +1,359
Nov10 100823 117.480 117.950 117.230 117.680 -0.020 1,222 5,409 +536
Jan11 100823 116.430 117.000 116.250 116.950 +0.065 791 2,961 +364
Mar11 100823 115.900 116.400 115.730 116.400 +0.400 299 1,456 +256
Apr11 100823 115.250 116.250 115.250 116.250 +0.450 33 135 +20
Total Volume and Open Interest 8,103 36,109 +1,880
Lean Hogs(CME)
Oct10 100823 77.800 78.700 77.500 78.225 +1.025 11,465 94,677 +1,633
Dec10 100823 74.450 75.725 74.400 75.450 +1.370 5,026 54,058 +397
Feb11 100823 77.050 78.225 77.050 78.080 +1.355 2,840 26,413 -100
Apr11 100823 77.750 78.580 77.600 78.450 +0.850 1,320 20,637 +344
May11 100823 81.150 81.700 81.000 81.700 +0.900 16 801 +10
Jun11 100823 83.135 83.950 83.135 83.900 +0.615 727 12,409 +119
Jul11 100823 81.550 82.050 81.550 82.050 +0.550 24 2,674 +19
Aug11 100823 79.800 79.950 79.475 79.900 +0.500 25 1,596 +13
Total Volume and Open Interest 21,443 213,593 +2,435
Class III Milk(CME)
Aug10 100823 15.14 15.14 15.14 15.14 unch 63 4,664 +43
Sep10 100823 15.56 15.65 15.46 15.58 +0.03 172 4,594 -52
Oct10 100823 15.28 15.40 15.20 15.30 +0.09 255 4,470 +7
Nov10 100823 14.78 14.87 14.76 14.87 +0.11 90 3,802 +10
Dec10 100823 14.50 14.50 14.44 14.47 +0.01 63 3,954 -15
Total Volume and Open Interest 841 26,472 +95
Cocoa(ICE)
Sep10 100823 2790 2815 2777 2798 +8 80 142 -76
Dec10 100823 2836 2862 2815 2834 +7 10,218 66,958 +1,305
Mar11 100823 2855 2886 2845 2865 +7 1,661 23,768 +69
May11 100823 2872 2896 2872 2884 +6 1,118 10,063 +502
Jul11 100823 2900 2900 2900 2900 +7 81 4,536 +63
Sep11 100823 2916 2916 2916 2916 +5 22 2,217 -13
Dec11 100823 2930 2930 2930 2930 +7 25 3,877 +25
Total Volume and Open Interest 13,205 116,476 +1,875
Coffee "C"(ICE)
Sep10 100823 184.05 186.75 180.60 181.50 -0.05 7,394 3,325 -7,623
Dec10 100823 185.10 188.65 182.45 183.25 -1.80 17,670 104,344 +3,097
Mar11 100823 185.00 188.20 182.35 183.20 -1.80 3,530 30,715 -251
May11 100823 183.65 186.70 182.00 182.10 -1.75 479 7,885 +81
Jul11 100823 182.75 185.75 181.00 181.30 -1.75 157 3,454 +94
Sep11 100823 182.00 185.00 180.60 180.60 -1.80 138 1,970 +44
Total Volume and Open Interest 29,525 152,528 -4,455
Orange Juice(ICE)
Sep10 100823 134.40 135.45 132.90 133.75 -1.05 1,158 7,036 -1,846
Nov10 100823 136.50 137.40 135.50 136.15 -0.75 843 12,510 +379
Jan11 100823 138.20 138.20 137.25 137.70 -0.80 46 4,198 -7
Mar11 100823 138.75 139.65 138.75 139.25 -0.80 0 562 +0
May11 100823 140.60 140.95 140.60 140.95 -0.40 1 222 +1
Jul11 100823 141.70 141.70 141.70 141.70 -0.20 7 1,198 +1
Total Volume and Open Interest 2,056 25,733 -1,472
Sugar #11(ICE)
Oct10 100823 19.90 20.14 19.82 20.07 +0.12 53,282 254,468 +5,751
Mar11 100823 18.78 19.10 18.75 19.08 +0.29 32,278 153,674 +954
May11 100823 17.89 18.08 17.84 18.05 +0.20 11,672 50,418 +922
Jul11 100823 16.85 17.11 16.83 17.05 +0.20 5,688 78,418 +333
Oct11 100823 16.48 16.76 16.48 16.68 +0.20 2,393 30,243 -809
Total Volume and Open Interest 108,180 632,936 +7,399
London Cocoa(LCE)
Sep10 100823 2059 2098 2055 2090 +29 3,039 58,438 +217
Dec10 100823 1998 2019 1984 2015 +15 6,371 44,438 +153
Mar11 100823 2009 2027 2001 2025 +9 3,607 41,499 +1,157
May11 100823 2017 2039 2013 2033 +3 2,049 16,143 +1,391
Jul11 100823 2030 2049 2030 2042 -1 224 5,886 -81
Sep11 100823 2044 2056 2039 2046 -1 301 4,062 +159
Dec11 100823 2047 2048 2047 2048 -2 1,313 7,992 +1,152
Total Volume and Open Interest 16,904 182,896 +4,148
London Sugar(LCE)
Oct10 100823 573.90 580.00 573.90 577.80 +2.40 5,004 33,942 -1,726
Dec10 100823 523.30 524.80 519.00 522.50 +0.40 1,786 16,078 -606
Mar11 100823 512.00 513.70 508.90 513.00 +3.30 1,083 9,453 -39
May11 100823 495.80 495.80 491.90 495.40 +2.70 217 4,365 +65
Aug11 100823 476.80 476.80 471.30 476.20 +2.50 152 3,269 +74
Total Volume and Open Interest 8,256 67,817 -2,223
Cotton(ICE)
Oct10 100823 87.29 88.53 87.29 87.65 +0.50 68 919 +0
Dec10 100823 83.57 85.26 83.57 84.09 +0.54 6,301 142,697 -592
Mar11 100823 81.81 82.97 81.62 82.31 +0.69 1,819 50,409 +145
May11 100823 81.86 82.88 81.61 82.60 +0.76 92 3,792 +12
Jul11 100823 82.09 82.88 81.51 82.65 +0.73 98 10,092 +29
Oct11 100823 79.15 79.15 79.15 79.15 +0.66 0 10 +0
Total Volume and Open Interest 8,490 211,161 -370
Lumber(CME)
Sep10 100823 219.0 219.3 212.8 213.3 -6.2 476 2,908 -189
Nov10 100823 219.4 219.4 210.5 213.3 -2.9 386 5,599 +92
Jan11 100823 236.5 236.8 229.2 229.2 -6.7 85 808 +15
Mar11 100823 249.0 250.0 246.0 246.0 -3.9 0 31 +0
Total Volume and Open Interest 947 9,349 -82
Crude Oil(NYM)
Oct10 100823 73.90 74.48 72.75 73.10 -0.72 246,977 320,396 +8,693
Nov10 100823 74.47 75.11 73.38 73.73 -0.73 61,011 134,788 -2,666
Dec10 100823 75.26 75.87 74.16 74.50 -0.72 48,275 190,287 +1,566
Jan11 100823 76.00 76.49 74.84 75.19 -0.69 10,301 54,818 +824
Feb11 100823 76.92 76.99 75.60 75.78 -0.67 6,045 26,939 -339
Mar11 100823 76.75 77.57 76.07 76.31 -0.65 4,279 28,576 +149
Apr11 100823 76.55 76.88 76.55 76.79 -0.63 2,282 13,767 +33
May11 100823 77.42 77.42 77.13 77.24 -0.61 1,850 10,098 -634
Jun11 100823 78.36 78.83 77.37 77.66 -0.59 5,771 50,825 -59
Jul11 100823 79.09 79.10 78.03 78.03 -0.58 1,210 25,129 +99
Aug11 100823 78.32 78.32 78.32 78.32 -0.56 365 8,825 -127
Sep11 100823 78.47 78.60 78.47 78.60 -0.53 418 9,816 +4
Oct11 100823 78.89 78.89 78.89 78.89 -0.49 570 6,550 +211
Nov11 100823 79.19 79.19 79.19 79.19 -0.46 201 12,169 +47
Dec11 100823 79.79 80.66 79.20 79.51 -0.43 9,590 119,338 +323
Jan12 100823 79.68 79.68 79.68 79.68 -0.41 0 9,850 +0
Total Volume and Open Interest 402,852 1,237,348 -15,550
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 100823 73.850 74.475 72.750 73.100 -0.725 9,346 3,284 +249
Nov10 100823 74.475 75.075 73.450 73.725 -0.725 430 553 +165
Dec10 100823 75.650 75.800 74.400 74.500 -0.725 215 419 +97
Jan11 100823 76.200 76.200 75.200 75.200 -0.675 3 17 +1
Feb11 100823 76.050 76.050 75.775 75.775 -0.675 0 2 +0
Mar11 100823 76.300 76.300 76.300 76.300 -0.650 0 6 +0
Apr11 100823 76.800 76.800 76.800 76.800 -0.625 1 3 +0
May11 100823 77.250 77.250 77.250 77.250 -0.600      
Total Volume and Open Interest 9,995 4,342 +512
Heating Oil(NYM)
Sep10 100823 197.30 199.07 195.16 195.54 -1.56 31,323 34,148 -5,071
Oct10 100823 199.30 201.03 197.23 197.65 -1.66 35,104 66,695 +4,472
Nov10 100823 201.84 203.52 199.85 200.18 -1.69 8,118 43,167 -240
Dec10 100823 204.50 205.94 202.30 202.75 -1.69 9,279 43,022 +1,503
Jan11 100823 206.77 208.35 204.93 205.30 -1.66 3,641 30,456 +346
Feb11 100823 208.45 210.05 206.75 206.99 -1.67 772 12,431 +39
Mar11 100823 210.32 210.80 207.63 207.84 -1.73 905 11,241 +275
Apr11 100823 209.76 210.81 207.83 207.92 -1.76 385 6,639 -180
May11 100823 207.98 208.09 207.98 208.09 -1.77 376 7,223 -178
Jun11 100823 210.22 211.15 208.16 208.41 -1.78 1,215 20,843 +238
Jul11 100823 211.67 211.80 209.60 209.82 -1.72 155 2,427 +32
Aug11 100823 211.47 211.47 211.47 211.47 -1.67 146 2,343 +13
Total Volume and Open Interest 92,598 301,188 +1,463
Gasoline(NYMEX)
Sep10 100823 192.60 193.61 187.77 188.10 -4.41 32,935 44,215 -6,109
Oct10 100823 186.72 188.20 183.21 183.90 -2.85 37,818 84,412 +3,270
Nov10 100823 187.38 188.36 183.58 184.32 -2.60 10,825 48,979 +1,635
Dec10 100823 188.11 189.52 185.00 185.59 -2.42 10,592 25,186 -54
Jan11 100823 190.62 191.68 187.20 187.78 -2.37 2,894 14,578 +519
Feb11 100823 192.99 192.99 189.87 190.11 -2.34 1,572 6,047 +322
Mar11 100823 195.89 195.89 192.45 192.45 -2.31 342 4,410 -101
Apr11 100823 208.05 208.05 204.20 204.78 -2.27 191 7,746 +8
May11 100823 208.77 208.77 205.83 205.83 -2.22 364 3,841 -280
Jun11 100823 208.40 209.24 206.70 206.70 -2.22 322 4,889 +1
Total Volume and Open Interest 98,029 253,419 -646
e-miNY RBOB Gasoline(NYM)
Sep10 100823 188.10 188.10 188.10 188.10 -4.40 0 2 +0
Oct10 100823 183.90 183.90 183.90 183.90 -2.90 0 1 +0
Nov10 100823 184.30 184.32 184.30 184.30 -2.60 0 1 +0
Dec10 100823 185.60 185.60 185.59 185.60 -2.40 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Sep10 100823 4.066 4.129 4.029 4.066 -0.051 60,966 47,139 -9,731
Oct10 100823 4.068 4.142 4.046 4.084 -0.053 38,612 181,797 +2,516
Nov10 100823 4.322 4.333 4.261 4.279 -0.063 20,367 133,105 +3,744
Dec10 100823 4.580 4.593 4.522 4.539 -0.067 11,505 56,103 +754
Jan11 100823 4.714 4.737 4.670 4.684 -0.068 10,084 81,775 +237
Feb11 100823 4.700 4.722 4.659 4.673 -0.063 1,726 19,970 +175
Mar11 100823 4.650 4.653 4.587 4.603 -0.059 2,468 58,093 -234
Apr11 100823 4.550 4.550 4.496 4.511 -0.050 3,414 48,816 -487
May11 100823 4.581 4.581 4.525 4.537 -0.048 1,594 23,382 -268
Jun11 100823 4.615 4.632 4.580 4.592 -0.047 656 8,621 -50
Jul11 100823 4.677 4.680 4.645 4.657 -0.044 547 6,470 +69
Aug11 100823 4.710 4.730 4.697 4.709 -0.042 611 8,371 -6
Sep11 100823 4.755 4.757 4.717 4.735 -0.043 580 6,717 +156
Oct11 100823 4.834 4.835 4.798 4.813 -0.044 814 20,639 -83
Nov11 100823 5.056 5.061 5.030 5.040 -0.041 222 6,333 -59
Dec11 100823 5.334 5.342 5.310 5.318 -0.038 936 15,770 +671
Total Volume and Open Interest 155,998 821,415 -2,266
Brent Crude Oil(ICE)
Oct10 100823 74.46 74.90 73.25 73.62 -0.64 115,125 220,739 -4,969
Nov10 100823 75.00 75.38 73.75 74.11 -0.64 45,313 141,924 +2,899
Dec10 100823 75.48 75.95 74.34 74.71 -0.63 35,638 128,204 -1,935
Jan11 100823 75.82 76.43 74.93 75.26 -0.61 9,110 33,950 +1,313
Feb11 100823 76.58 76.90 75.47 75.80 -0.61 4,362 22,163 +319
Mar11 100823 77.33 77.42 76.02 76.36 -0.59 2,254 16,239 -239
Apr11 100823 77.84 77.93 76.66 76.90 -0.57 980 10,447 -135
May11 100823 78.32 78.40 77.16 77.40 -0.55 1,006 16,611 -187
Jun11 100823 78.43 78.95 77.55 77.87 -0.53 3,275 23,338 +491
Jul11 100823 78.30 78.30 78.30 78.30 -0.51 530 7,668 -129
Aug11 100823 78.68 78.68 78.68 78.68 -0.49 155 4,357 -61
Sep11 100823 79.02 79.02 79.02 79.02 -0.47 203 5,135 +26
Oct11 100823 79.35 79.35 79.35 79.35 -0.42 161 4,053 -39
Nov11 100823 79.66 79.66 79.66 79.66 -0.39 144 8,298 -17
Total Volume and Open Interest 225,594 765,642 -2,398
Gas Oil(ICE)
Sep10 100823 630.00 635.00 623.25 626.00 -4.25 43,566 109,096 -2,074
Oct10 100823 633.50 638.50 626.75 629.75 -4.00 35,377 113,462 +627
Nov10 100823 638.25 642.00 630.50 633.25 -3.75 11,682 56,672 -1,605
Dec10 100823 640.25 645.25 634.00 636.75 -3.75 15,028 96,331 -536
Jan11 100823 646.50 649.00 639.00 641.50 -3.50 3,210 40,754 -642
Feb11 100823 650.75 653.75 643.25 645.75 -3.50 1,780 26,782 +5
Mar11 100823 656.00 656.00 649.50 649.75 -3.50 1,202 16,591 -130
Apr11 100823 653.75 653.75 652.75 652.75 -3.50 385 15,629 +131
May11 100823 660.00 663.25 655.75 655.75 -3.50 652 16,323 +428
Jun11 100823 662.25 667.50 656.25 658.75 -3.50 3,203 45,536 +531
Total Volume and Open Interest 119,837 642,386 -2,300
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100823 1.850 1.860 1.850 1.858 unch 116 477 -15
Oct10 100823 1.780 1.780 1.770 1.770 -0.006 70 946 +18
Nov10 100823 1.748 1.748 1.748 1.748 -0.001 55 1,010 -33
Dec10 100823 1.740 1.743 1.740 1.743 -0.002 41 1,851 -25
Jan11 100823 1.738 1.740 1.735 1.738 -0.006 93 1,390 -16
Feb11 100823 1.760 1.760 1.750 1.753 -0.001 69 845 +12
Mar11 100823 1.760 1.760 1.755 1.759 -0.004 63 650 +35
Total Volume and Open Interest 599 11,172 +55
WTI Crude Oil(ICE)
Oct10 100823 74.03 74.47 72.76 73.10 -0.72 64,019 91,299 +2,489
Nov10 100823 74.60 75.11 73.38 73.73 -0.73 22,360 53,409 +3,366
Dec10 100823 75.47 75.83 74.17 74.50 -0.72 15,776 92,250 +173
Jan11 100823 76.16 76.42 74.84 75.19 -0.69 4,447 15,579 -383
Feb11 100823 76.73 76.73 75.58 75.78 -0.67 2,277 10,013 -40
Mar11 100823 77.24 77.24 76.04 76.31 -0.65 964 9,425 -252
Apr11 100823 77.70 77.70 76.79 76.79 -0.63 774 5,721 +576
May11 100823 77.41 77.41 77.24 77.24 -0.61 726 3,650 -797
Jun11 100823 78.36 78.42 77.43 77.66 -0.59 2,382 22,850 -729
Jul11 100823 78.03 78.03 78.03 78.03 -0.58 655 10,319 -38
Aug11 100823 78.32 78.32 78.32 78.32 -0.56 79 2,970 +34
Sep11 100823 78.60 78.60 78.60 78.60 -0.53 107 3,044 -23
Oct11 100823 78.89 78.89 78.89 78.89 -0.49 68 2,677 -20
Nov11 100823 79.19 79.19 79.19 79.19 -0.46 56 6,369 +15
Dec11 100823 80.10 80.58 79.25 79.51 -0.43 4,660 48,718 +148
Jan12 100823 79.68 79.68 79.68 79.68 -0.41 0 4,902 +0
Total Volume and Open Interest 120,633 445,990 +4,133
US Dollar Index(ICE)
Sep10 100823 83.165 83.375 82.955 83.228 +0.067 21,272 35,732 +4,386
Dec10 100823 83.525 83.680 83.280 83.543 +0.068 217 797 +65
Mar11 100823 83.902 83.902 83.902 83.902 +0.067      
Total Volume and Open Interest 21,489 36,530 +4,451
Australian Dollar(CME)
Sep10 100823 88.52 89.61 88.46 89.10 +0.13 97,101 109,609 -2,517
Dec10 100823 87.55 88.64 87.55 88.14 +0.13 1,339 2,445 +709
Mar11 100823 87.18 87.18 87.07 87.18 +0.11 0 3 +0
Total Volume and Open Interest 98,440 112,213 -1,808
British Pound(CME)
Sep10 100823 155.34 156.19 154.97 155.31 +0.01 92,990 136,208 -330
Dec10 100823 155.44 156.00 154.96 155.23 +0.01 241 2,459 -105
Mar11 100823 154.92 155.14 154.92 155.14 +0.01 2 143 +0
Total Volume and Open Interest 93,233 138,811 -435
Canadian Dollar(CME)
Sep10 100823 95.30 95.70 94.92 95.08 -0.24 81,915 85,946 -2,984
Dec10 100823 95.13 95.52 94.78 94.93 -0.24 1,979 6,595 +383
Mar11 100823 95.05 95.05 94.73 94.76 -0.24 59 829 -3
Jun11 100823 94.65 94.81 94.58 94.58 -0.23 21 380 +12
Total Volume and Open Interest 83,974 93,789 -2,592
Japanese Yen(CME)
Sep10 100823 116.86 117.54 116.63 117.29 +0.66 107,559 132,719 -4,189
Dec10 100823 116.92 117.65 116.74 117.41 +0.67 331 1,495 +13
Mar11 100823 117.54 117.54 116.88 117.54 +0.66 0 51 +0
Total Volume and Open Interest 107,890 134,315 -4,176
Swiss Franc(CME)
Sep10 100823 96.68 97.10 96.04 96.22 -0.38 38,317 55,106 -1,770
Dec10 100823 96.69 97.18 96.18 96.32 -0.38 98 401 -8
Mar11 100823 96.38 96.81 96.38 96.43 -0.38 0 9 +0
Total Volume and Open Interest 38,415 55,517 -1,778
EuroFX(CME)
Sep10 100823 127.08 127.30 126.46 126.80 -0.29 306,570 247,830 +523
Dec10 100823 127.00 127.24 126.43 126.76 -0.29 1,754 4,691 +655
Mar11 100823 126.42 127.01 126.42 126.71 -0.30 36 314 +30
Total Volume and Open Interest 308,360 252,842 +1,208
Mexican Peso(CME)
Sep10 100823 782.2 783.2 772.0 775.5 -6.0 17,030 104,563 -3,632
Oct10 100823 773.5 779.5 773.5 773.5 -6.0      
Total Volume and Open Interest 17,036 105,136 -3,632
Brazilian Real(CME)
Sep10 100823 565.40 567.40 565.40 565.40 -2.00 58 2,112 -17
Oct10 100823 561.60 563.20 561.60 561.60 -1.60      
Nov10 100823 557.95 559.80 557.95 557.95 -1.85 0 1 +0
Dec10 100823 554.50 556.50 554.50 554.50 -2.00 33 406 +33
Total Volume and Open Interest 91 2,526 +16
30-Year T-Bonds(CBOT)
Sep10 100823 133~310 134~110 133~220 134~040 +0~040 271,331 684,522 -21,361
Dec10 100823 132~180 132~300 131~160 132~240 +0~050 16,445 37,944 +6,559
Mar11 100823 131~200 131~200 131~150 131~200 +0~050 0 33 +0
Total Volume and Open Interest 287,776 722,499 -14,802
10-Year T-Notes(CBOT)
Sep10 100823 125~155 125~260 125~095 125~210 +0~040 984,744 1,763,634 -51,690
Dec10 100823 124~205 124~300 124~135 124~250 +0~045 73,211 253,771 +42,128
Mar11 100823 123~245 124~020 123~210 124~020 +0~060 0 65 +0
Total Volume and Open Interest 1,057,955 2,017,504 -9,562
5-Year T-Notes(CBOT)
Sep10 100823 120~056 120~084 120~048 120~074 +0~019 509,086 1,048,201 -13,900
Dec10 100823 119~082 119~110 119~074 119~100 +0~021 80,530 109,426 +39,265
Mar11 100823 118~106 118~106 118~085 118~106 +0~021      
Total Volume and Open Interest 589,616 1,157,627 +25,365
2 Year T-Notes(CBOT)
Sep10 100823 109~088 109~092 109~085 109~089 +0~001 110,307 780,016 -17,494
Dec10 100823 109~070 109~074 109~067 109~071 unch 12,441 30,934 +5,652
Mar11 100823 109~045 109~045 109~044 109~045 +0~001      
Total Volume and Open Interest 122,748 810,950 -11,842
Eurodollars(CME)
Sep10 100823 99.670 99.692 99.668 99.688 +0.020 121,368 866,383 -2,819
Dec10 100823 99.610 99.645 99.605 99.630 +0.025 120,545 1,115,977 -2,022
Mar11 100823 99.540 99.580 99.540 99.565 +0.025 115,334 1,058,286 +2,160
Jun11 100823 99.440 99.480 99.440 99.460 +0.025 124,583 912,225 +3,422
Sep11 100823 99.305 99.340 99.305 99.320 +0.020 149,295 977,665 +6,414
Dec11 100823 99.130 99.165 99.125 99.145 +0.020 140,487 711,427 +4,184
Mar12 100823 98.950 98.985 98.945 98.965 +0.015 121,605 506,068 +5,466
Jun12 100823 98.760 98.790 98.750 98.770 +0.010 113,897 388,341 +2,081
Sep12 100823 98.575 98.600 98.565 98.585 +0.010 56,200 269,006 +2,699
Dec12 100823 98.370 98.395 98.360 98.380 +0.005 51,706 185,438 +280
Mar13 100823 98.200 98.230 98.185 98.210 +0.010 51,805 217,441 +364
Jun13 100823 98.005 98.035 97.985 98.020 +0.015 31,906 138,635 +929
Sep13 100823 97.810 97.845 97.795 97.830 +0.015 17,606 100,284 +4,254
Dec13 100823 97.615 97.655 97.600 97.640 +0.020 14,684 82,404 +2,509
Mar14 100823 97.450 97.490 97.425 97.475 +0.025 20,731 69,806 +2,970
Jun14 100823 97.275 97.315 97.245 97.300 +0.025 12,834 52,070 -51
Sep14 100823 97.110 97.155 97.080 97.140 +0.030 9,079 38,998 -395
Dec14 100823 96.940 96.995 96.915 96.975 +0.035 10,151 60,625 +1,085
Total Volume and Open Interest 1,313,263 7,907,500 +37,043
30 Day Federal Funds(CBOT)
Aug10 100823 99.812 99.815 99.810 99.812 -0.003 3,016 68,833 -2,479
Sep10 100823 99.820 99.825 99.815 99.820 unch 2,693 53,504 -1,086
Oct10 100823 99.830 99.830 99.825 99.825 unch 518 66,903 +124
Nov10 100823 99.830 99.830 99.825 99.830 unch 1,578 78,340 -242
Dec10 100823 99.835 99.840 99.835 99.835 unch 3,983 68,276 +1,233
Jan11 100823 99.835 99.840 99.835 99.835 unch 750 59,289 +550
Total Volume and Open Interest 16,311 595,399 -1,864
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 100823 99.658 99.658 99.658 99.658 unch 0 990 +0
Dec10 100823 99.692 99.692 99.692 99.692 unch 0 542 +0
Mar11 100823 99.707 99.707 99.707 99.707 unch 0 367 +0
Jun11 100823 99.715 99.715 99.715 99.715 unch      
Sep11 100823 99.715 99.715 99.715 99.715 unch      
Dec11 100823 99.720 99.720 99.720 99.720 unch      
Mar12 100823 99.685 99.685 99.685 99.685 unch      
Jun12 100823 99.735 99.735 99.735 99.735 unch      
Sep12 100823 99.795 99.795 99.795 99.795 unch      
Dec12 100823 99.490 99.490 99.490 99.490 unch      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100823 99.66 99.66 99.66 99.66 unch 510 3,745 +12
Dec10 100823 99.69 99.70 99.69 99.69 unch 23 1,823 +0
Mar11 100823 99.71 99.71 99.71 99.71 unch 0 2,043 +0
Jun11 100823 99.71 99.71 99.71 99.71 unch 0 2,882 +0
Sep11 100823 99.71 99.71 99.71 99.71 unch 2 111 +2
Dec11 100823 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100823 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100823 99.74 99.74 99.74 99.74 unch 0 754 +0
Total Volume and Open Interest 535 12,085 +14
Japanese Gov't Bonds(SGX)
Sep10 100823 142.97 142.97 142.76 142.87 -0.06 1,260 23,129 +175
Dec10 100823 142.62 142.68 142.58 142.65 -0.06 3 219 -3
Mar11 100823 140.56 140.56 140.56 140.56 -0.06      
Total Volume and Open Interest 1,263 23,348 +172
Euro-Bund(EUREX)
Sep10 100823 132.72 132.89 132.60 132.76 -0.13 727,495 1,079,053 -2,812
Dec10 100823 131.26 131.39 131.14 131.28 -0.14 8,291 37,877 +3,522
Mar11 100823 131.18 131.26 131.18 131.26 -0.11 3 22 +3
Total Volume and Open Interest 735,789 1,116,952 +713
Euro-Bobl(EUREX)
Sep10 100823 121.98 122.12 121.95 122.07 -0.03 379,966 792,680 +9,046
Dec10 100823 120.79 120.88 120.76 120.86 -0.02 3,548 42,889 +1,759
Mar11 100823 120.07 120.07 120.07 120.07 -0.03      
Total Volume and Open Interest 383,514 835,569 +10,805
3-Mth Euribor(EUREX)
Sep10 100823 99.130 99.130 99.125 99.125 unch 24 3,502 -3
Dec10 100823 99.110 99.110 99.095 99.100 +0.020 31 2,787 -3
Mar11 100823 99.045 99.045 99.035 99.035 +0.010 42 1,205 -27
Total Volume and Open Interest 170 11,703 -56
Long Gilt(LIFFE)
Sep10 100823 124~30 125~09 124~29 125~05 +0~02 77,905 283,162 -38
Dec10 100823 123~19 123~29 123~19 123~26 +0~02 1,072 4,346 +194
Total Volume and Open Interest 78,977 287,508 +156
3-Mth Short Sterling(LIFFE)
Sep10 100823 99.28 99.29 99.27 99.27 -0.01 10,731 340,433 +1,680
Dec10 100823 99.25 99.25 99.23 99.24 -0.01 15,742 420,538 -1,251
Mar11 100823 99.17 99.19 99.16 99.18 unch 27,589 293,700 -183
Jun11 100823 99.09 99.11 99.07 99.09 unch 27,118 305,187 +760
Sep11 100823 98.97 99.00 98.95 98.97 unch 40,443 363,203 -164
Dec11 100823 98.82 98.83 98.79 98.81 unch 37,992 387,651 -4,959
Total Volume and Open Interest 211,149 2,623,801 -3,567
3-Mth Euribor(LIFFE)
Sep10 100823 99.130 99.150 99.115 99.125 unch 121,705 618,667 -8,688
Dec10 100823 99.090 99.115 99.085 99.100 +0.020 202,858 567,035 +18,919
Mar11 100823 99.025 99.050 99.020 99.035 +0.010 128,525 574,910 +14,926
Total Volume and Open Interest 844,206 3,602,448 +37,916
3-Mth Aus T-Bills(SFE)
Sep10 100823 95.24 95.26 95.23 95.25 unch 7,138 127,801 +1,614
Dec10 100823 95.27 95.28 95.24 95.27 -0.01 19,602 198,770 +6,272
Mar11 100823 95.26 95.28 95.22 95.25 -0.01 13,483 85,568 +607
Jun11 100823 95.21 95.26 95.19 95.21 -0.01 6,273 68,383 +870
Sep11 100823 95.17 95.22 95.15 95.16 -0.02 912 38,770 -708
Dec11 100823 95.13 95.16 95.09 95.11 -0.01 761 32,337 -177
Mar12 100823 95.10 95.13 95.04 95.06 -0.02 274 28,974 +41
Jun12 100823 95.03 95.03 95.03 95.03 -0.02 23 11,112 +16
Sep12 100823 95.02 95.02 95.02 95.02 -0.02 0 2,502 +0
Dec12 100823 94.99 94.99 94.99 94.99 -0.02 0 1,057 +0
Total Volume and Open Interest 48,466 596,350 +8,535
10-Year Aus T-Bonds(SFE)
Sep10 100823 95.09 95.13 95.02 95.07 -0.03 45,178 376,708 -11,883
Dec10 100823 95.06 95.06 95.06 95.06 -0.03      
Total Volume and Open Interest 45,178 376,708 -11,883
3-Year Aus T-Bonds(SFE)
Sep10 100823 95.51 95.55 95.46 95.50 -0.02 80,259 551,865 -47,607
Dec10 100823 95.45 95.45 95.45 95.45 -0.02      
Total Volume and Open Interest 80,259 551,865 -47,607
Gold(CMX)
Aug10 100823 1228.9 1228.9 1222.9 1226.9 -0.3 236 663 -179
Oct10 100823 1227.0 1232.5 1222.3 1227.3 -0.3 3,899 43,099 -567
Dec10 100823 1229.2 1234.0 1223.5 1228.5 -0.3 74,826 360,122 -557
Feb11 100823 1232.4 1232.6 1225.0 1229.9 -0.3 112 19,648 +17
Apr11 100823 1232.8 1232.8 1228.0 1231.2 -0.3 20 16,581 +5
Jun11 100823 1233.6 1233.6 1229.3 1232.5 -0.3 708 15,463 -689
Aug11 100823 1234.5 1234.5 1233.9 1233.9 -0.3 137 8,385 -71
Oct11 100823 1235.3 1235.3 1235.3 1235.3 -0.4 0 7,381 +0
Dec11 100823 1237.1 1238.2 1236.9 1236.9 -0.4 175 15,020 -15
Feb12 100823 1238.8 1238.8 1238.8 1238.8 -0.4 25 6,658 +0
Apr12 100823 1241.1 1241.1 1241.1 1241.1 -0.4 40 6,144 +0
Jun12 100823 1243.5 1243.5 1243.5 1243.5 -0.4 695 8,392 +10
Total Volume and Open Interest 82,108 548,373 -1,718
Silver(CMX)
Sep10 100823 1801.0 1807.0 1789.0 1799.2 +0.1 37,446 34,230 -3,410
Dec10 100823 1807.5 1813.0 1793.5 1804.2 +0.1 11,634 58,433 +1,070
Mar11 100823 1809.0 1814.5 1802.5 1808.2 +0.1 317 12,128 +168
May11 100823 1809.5 1812.0 1806.0 1810.3 +0.1 7 7,867 +2
Jul11 100823 1813.0 1813.0 1812.1 1812.1 +0.1 3 5,473 +1
Sep11 100823 1813.9 1813.9 1813.9 1813.9 +0.1 0 558 +0
Dec11 100823 1816.8 1816.8 1816.8 1816.8 +0.1 16 4,182 +2
Total Volume and Open Interest 49,537 127,502 -2,126
Platinum(NYMEX)
Oct10 100823 1511.5 1518.9 1503.0 1508.6 -5.3 2,429 28,913 -121
Jan11 100823 1515.0 1518.5 1508.0 1512.5 -5.2 96 1,724 -57
Apr11 100823 1519.0 1520.0 1516.3 1516.4 -5.3 61 166 +61
Jul11 100823 1516.4 1516.4 1516.4 1516.4 -5.3      
Total Volume and Open Interest 2,586 30,803 -117
Palladium(NYMEX)
Sep10 100823 477.85 484.75 476.20 483.70 +7.50 1,417 11,669 -510
Dec10 100823 479.50 485.80 477.85 485.40 +7.35 516 7,337 +328
Mar11 100823 485.00 486.60 484.80 486.60 +7.30 0 49 +0
Total Volume and Open Interest 1,933 19,063 -182
Copper(CMX)
Sep10 100823 329.60 331.30 327.10 329.15 +0.05 28,451 25,598 -2,615
Dec10 100823 331.60 333.15 329.25 331.25 +0.10 8,866 80,351 +1,167
Mar11 100823 332.20 332.55 331.75 332.30 unch 208 17,084 -67
May11 100823 332.80 332.80 332.70 332.70 -0.10 10 2,288 +2
Jul11 100823 332.95 332.95 332.85 332.95 -0.10 10 2,813 +9
Total Volume and Open Interest 38,331 139,416 -1,745
DJIA Index(CBOT)
Sep10 100823 10225 10285 10145 10157 -45 405 8,757 -33
Dec10 100823 10163 10180 10092 10092 -44 4 44 +2
Mar11 100823 10028 10073 10028 10028 -45      
Jun11 100823 9977 10022 9977 9977 -45      
Total Volume and Open Interest 409 8,801 -31
E-mini DJIA Index(CBOT)
Sep10 100823 10202 10286 10143 10157 -45 121,377 91,091 -292
Dec10 100823 10165 10209 10080 10092 -44 139 308 +36
Mar11 100823 10028 10028 10028 10028 -45 0 18 +0
Jun11 100823 9977 9977 9977 9977 -45 0 1 +0
Total Volume and Open Interest 121,516 91,418 -256
S & P 500(CME)
Sep10 100823 1070.00 1080.20 1064.30 1065.60 -4.70 22,453 298,682 -818
Dec10 100823 1072.00 1075.00 1060.30 1060.60 -4.70 97 16,992 -26
Mar11 100823 1060.50 1070.20 1055.50 1055.60 -4.90 45 812 +0
Jun11 100823 1056.00 1065.70 1051.00 1051.00 -5.00 45 268 -6
Total Volume and Open Interest 22,640 316,754 -850
S & P 500 E-Mini(Globex)
Sep10 100823 1070.00 1080.25 1064.25 1065.50 -4.75 1,806,978 2,792,043 -23,732
Dec10 100823 1065.00 1075.25 1060.00 1060.50 -4.75 7,622 53,348 +5,526
Total Volume and Open Interest 1,814,636 2,845,648 -18,179
NASDAQ 100(CME)
Sep10 100823 1830.00 1842.30 1805.00 1809.50 -16.00 1,430 19,597 +548
Dec10 100823 1807.00 1807.00 1806.00 1807.00 -16.00 7 119 +3
Mar11 100823 1804.50 1804.50 1804.00 1804.50 -16.00      
Total Volume and Open Interest 1,437 19,716 +551
NASDAQ 100 E-Mini(Globex)
Sep10 100823 1824.80 1842.80 1804.80 1809.50 -16.00 264,182 333,829 -3,112
Dec10 100823 1827.00 1839.00 1803.50 1807.00 -16.00 331 1,122 +92
Total Volume and Open Interest 264,513 334,962 -3,020
S & P Midcap 400(CME)
Sep10 100823 739.00 743.00 727.50 729.30 -6.70 2 2,734 -1
Dec10 100823 727.30 727.50 727.30 727.30 -6.70      
Mar11 100823 725.30 725.50 725.30 725.30 -6.70      
Total Volume and Open Interest 2 2,734 -1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100823 9125 9170 9035 9045 -115 6,746 30,792 -326
Dec10 100823 9125 9125 9050 9050 -115 20 65 -3
Total Volume and Open Interest 6,766 30,857 -329
Nikkei 225(SGX)
Sep10 100823 9160 9175 9075 9110 -50 119,895 200,635 -6,106
Dec10 100823 9090 9110 9030 9060 -50 151 3,547 -10
Mar11 100823 9055 9055 9055 9055 -45 0 41 +0
Total Volume and Open Interest 120,046 205,656 -6,116
CAC 40(EURONEXT)
Sep10 100823 3531.0 3579.5 3518.0 3546.0 +25.0 154,767 407,218 +42,619
Oct10 100823 3536.0 3572.5 3520.0 3547.0 +25.0 10 81 -1
Nov10 100823 3533.0 3533.0 3533.0 3533.0        
Hang Seng Index(HKFE)
Aug10 100823 20908 21031 20820 20865 -90 69,530 86,632 -4,391
Sep10 100823 20806 20939 20740 20782 -78 1,956 9,164 +714
Total Volume and Open Interest 71,680 97,728 -3,598
DAX(EUREX)
Sep10 100823 6020.0 6057.0 5996.5 6006.5 -5.0 138,828 155,439 +1,381
Dec10 100823 6028.5 6062.0 6008.0 6015.5 -5.0 322 14,200 -43
Mar11 100823 6039.5 6066.5 6020.0 6027.0 -5.0 289 2,554 -57
Total Volume and Open Interest 139,439 172,193 +1,281
FT-SE 100(EURONEXT)
Sep10 100823 5216.00 5266.50 5181.50 5220.50 +26.50 98,314 637,284 -1,860
Dec10 100823 5192.50 5213.50 5192.50 5198.00 +26.50 20 7,233 -1
Mar11 100823 5156.50 5156.50 5156.50 5156.50 +26.50 10 931 -10
Total Volume and Open Interest 98,355 645,628 -1,870
SPI 200(SFE)
Sep10 100823 4395.0 4420.0 4349.0 4411.0 +15.0 29,375 226,857 +4,190
Dec10 100823 4403.0 4430.0 4403.0 4430.0 +13.0 9 3,634 +4
Mar11 100823 4418.0 4418.0 4418.0 4418.0 +13.0 49 1,496 +42
Total Volume and Open Interest 29,433 232,811 +1,901
GSCI(CME)
Sep10 100823 507.00 507.70 500.50 502.50 -3.50 94 13,526 +54
Oct10 100823 510.00 510.60 504.00 505.50 -3.40 2 0 +0
Nov10 100823 514.00 514.60 508.50 509.50 -3.50      
Total Volume and Open Interest 96 13,526 +54
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!!!