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 September 13, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100913 1021.00 1031.00 1018.75 1025.25 +1.75 396 967 -197
Nov10 100913 1030.75 1041.00 1022.75 1034.50 +3.50 70,997 306,022 -1,924
Jan11 100913 1040.00 1050.25 1032.00 1044.00 +3.75 17,717 93,984 -1,309
Mar11 100913 1048.00 1057.75 1040.00 1052.25 +4.25 6,409 31,736 +757
May11 100913 1051.50 1060.75 1045.00 1055.25 +3.75 4,263 39,273 +610
Jul11 100913 1055.25 1065.50 1050.00 1060.25 +4.00 5,282 27,473 +451
Aug11 100913 1051.25 1051.25 1047.25 1051.25 +4.00 158 338 +116
Sep11 100913 1030.25 1037.00 1030.25 1037.00 +4.00 12 228 -5
Nov11 100913 1022.00 1030.25 1020.50 1027.00 +5.00 4,445 32,764 +665
Jan12 100913 1030.00 1030.75 1025.75 1030.75 +5.00 8 203 +6
Mar12 100913 1032.75 1032.75 1027.75 1032.75 +5.00 4 86 +1
May12 100913 1028.00 1032.75 1027.75 1032.75 +5.00 14 85 -3
Jul12 100913 1041.50 1041.50 1036.50 1041.50 +5.00 12 108 +0
Aug12 100913 1035.50 1035.50 1030.50 1035.50 +5.00 0 2 +0
Total Volume and Open Interest 109,724 534,789 -832
Soybean Meal(CBOT)
Sep10 100913 296.70 300.00 293.00 296.80 -0.40 1,355 548 -818
Oct10 100913 291.30 293.80 289.00 290.80 -0.40 9,659 27,213 -118
Dec10 100913 293.70 296.30 291.00 293.50 -0.20 37,470 128,908 -4,144
Jan11 100913 294.50 297.10 292.00 295.00 +0.40 4,827 13,290 +1,301
Mar11 100913 295.80 299.50 295.10 297.50 +0.50 2,417 12,022 +158
May11 100913 297.50 300.00 295.00 298.50 +1.20 2,057 11,892 -9
Jul11 100913 300.10 301.00 297.30 299.60 +1.20 1,331 8,844 +348
Aug11 100913 297.90 297.90 295.00 296.60 +1.20 130 1,661 -19
Sep11 100913 290.50 294.00 290.50 291.60 +0.70 71 1,358 +5
Oct11 100913 284.90 284.90 283.00 284.00 +1.00 51 741 -16
Total Volume and Open Interest 59,908 211,056 -3,179
Soybean Oil(CBOT)
Sep10 100913 41.35 41.64 41.34 41.34 +0.09 1,343 959 -769
Oct10 100913 41.40 41.76 41.21 41.42 +0.06 9,353 33,325 -390
Dec10 100913 41.86 42.14 41.60 41.81 +0.05 36,404 164,603 -758
Jan11 100913 42.07 42.44 41.90 42.12 +0.05 7,357 29,134 +353
Mar11 100913 42.35 42.70 42.19 42.40 +0.05 3,601 18,130 +1,043
May11 100913 42.48 42.88 42.38 42.55 unch 1,363 11,397 +331
Jul11 100913 42.60 43.06 42.60 42.77 unch 878 10,291 +361
Aug11 100913 42.99 42.99 42.79 42.87 unch 2 589 +2
Sep11 100913 43.11 43.11 42.93 42.93 unch 2 374 +1
Oct11 100913 42.96 42.99 42.96 42.98 unch 8 271 +0
Total Volume and Open Interest 60,632 274,504 +332
Canola(WCE)
Nov10 100913 456.2 464.0 456.2 458.9 +0.8 15,835 103,076 -4,626
Jan11 100913 461.6 469.1 461.6 463.6 +0.3 3,947 32,670 +3,557
Mar11 100913 471.2 472.9 467.4 467.4 +0.2 119 5,344 -4
May11 100913 469.7 469.7 468.7 468.7 -1.3 91 2,105 +46
Jul11 100913 472.7 472.7 471.6 471.6 +0.9 65 3,541 +34
Total Volume and Open Interest 20,114 149,167 -985
Corn(CBOT)
Sep10 100913 463.25 471.75 462.50 469.25 +5.25 9,982 4,407 -1,694
Dec10 100913 477.25 486.50 476.25 483.50 +5.25 223,395 811,763 -9,238
Mar11 100913 490.00 499.00 489.25 496.75 +5.50 77,657 241,588 +10,358
May11 100913 493.00 502.00 492.25 499.75 +5.00 13,769 46,230 +1,841
Jul11 100913 496.00 504.00 495.25 502.75 +5.25 30,791 104,013 +45
Sep11 100913 473.25 479.75 470.75 474.50 -1.75 2,975 19,250 +192
Dec11 100913 458.50 461.75 454.75 456.00 -3.25 27,873 122,649 +2,427
Mar12 100913 465.00 468.00 460.75 463.75 -3.50 553 9,179 +27
May12 100913 468.75 471.75 467.75 467.75 -4.00 59 1,377 +14
Jul12 100913 477.25 477.25 472.00 472.00 -4.25 613 4,007 +22
Total Volume and Open Interest 390,273 1,380,635 +4,765
Wheat(CBOT)
Sep10 100913 705.75 722.00 704.75 713.75 +9.00 2,842 2,165 +52
Dec10 100913 738.00 754.50 732.75 745.00 +8.25 53,233 267,539 +542
Mar11 100913 766.00 781.50 762.25 773.75 +8.00 11,736 79,967 +1,138
May11 100913 768.00 782.00 768.00 775.50 +5.50 2,822 19,369 -22
Jul11 100913 740.75 750.00 735.75 744.00 +2.25 4,642 72,117 +1,835
Sep11 100913 740.75 754.25 740.75 748.75 +2.50 215 9,282 +107
Total Volume and Open Interest 76,954 489,741 +4,296
Wheat(KCBT)
Sep10 100913 759.00 765.50 754.50 757.50 +10.25 168 64 -125
Dec10 100913 759.00 777.00 755.50 769.50 +10.25 15,594 106,346 -221
Mar11 100913 772.00 792.00 770.50 782.50 +10.25 7,628 56,255 +2,284
May11 100913 772.75 783.00 771.75 777.50 +9.25 330 8,248 +172
Jul11 100913 740.00 754.00 733.50 749.50 +9.25 1,688 28,673 +210
Sep11 100913 742.00 753.00 742.00 750.50 +8.00 84 3,124 +19
Total Volume and Open Interest 25,607 207,097 +2,341
Wheat(MGE)
Sep10 100913 754.75 755.00 749.50 755.00 +12.25 42 36 -124
Dec10 100913 756.00 773.25 753.50 767.50 +10.50 4,807 28,646 +80
Mar11 100913 767.50 785.25 767.50 779.75 +10.25 2,314 17,044 +905
May11 100913 775.00 775.75 764.25 773.50 +11.00 286 2,661 +73
Jul11 100913 754.75 768.00 753.50 764.75 +12.50 251 6,733 -44
Total Volume and Open Interest 7,780 61,984 +854
Oats(CBOT)
Sep10 100913 325.00 326.50 317.00 322.00 +5.00 3 13 +0
Dec10 100913 324.50 335.00 323.50 333.00 +9.00 911 9,927 +157
Mar11 100913 331.00 341.00 331.00 337.50 +6.50 180 909 +95
May11 100913 339.50 339.50 333.00 339.50 +6.50 43 54 +38
Total Volume and Open Interest 1,169 11,090 +317
Rough Rice(CBOT)
Sep10 100913 11.65 11.69 11.63 11.65 +0.07 69 39 -41
Nov10 100913 11.77 11.94 11.75 11.86 +0.07 820 13,015 +68
Jan11 100913 12.06 12.19 12.03 12.13 +0.07 30 1,976 +15
Mar11 100913 12.40 12.42 12.36 12.40 +0.07 1 998 +0
Total Volume and Open Interest 920 17,641 +42
Live Cattle(CME)
Oct10 100913 97.800 98.450 97.250 97.450 +0.300 26,287 97,904 -11,500
Dec10 100913 100.250 101.200 100.000 100.385 +0.405 23,389 119,321 +7,500
Feb11 100913 101.330 102.500 101.300 101.450 +0.120 6,927 53,724 +282
Apr11 100913 102.100 103.300 102.000 102.230 +0.130 3,658 38,902 +664
Jun11 100913 98.700 99.850 98.700 99.300 +0.700 768 16,593 +203
Aug11 100913 98.250 99.300 98.250 99.200 +0.650 235 5,006 +76
Total Volume and Open Interest 61,400 334,622 -2,656
Feeder Cattle(CME)
Sep10 100913 111.900 112.550 111.900 112.350 +0.650 1,436 3,128 -531
Oct10 100913 111.900 112.885 111.850 112.385 +0.555 3,634 11,589 -391
Nov10 100913 112.480 113.400 112.480 113.035 +0.555 2,504 10,221 +689
Jan11 100913 112.000 113.100 112.000 113.080 +0.750 810 5,051 +355
Mar11 100913 112.135 112.950 112.050 112.930 +0.880 200 2,273 +57
Apr11 100913 112.950 113.150 112.550 113.100 +0.700 30 420 +12
May11 100913 112.800 113.100 112.550 113.000 +0.550 77 837 -17
Total Volume and Open Interest 8,727 33,593 +193
Lean Hogs(CME)
Oct10 100913 77.050 77.350 76.250 76.300 -0.950 21,014 59,095 -6,384
Dec10 100913 74.475 75.035 74.000 74.300 -0.400 15,594 73,451 +3,878
Feb11 100913 77.785 78.385 77.475 77.580 -0.500 4,915 32,809 +450
Apr11 100913 79.150 79.850 78.800 79.225 -0.375 2,242 28,414 +479
May11 100913 82.650 82.930 82.300 82.550 -0.100 47 1,125 +8
Jun11 100913 84.930 85.300 84.480 84.600 -0.630 620 16,235 +212
Jul11 100913 82.950 83.500 82.600 82.930 -0.150 109 3,240 +57
Aug11 100913 81.200 81.300 80.600 80.930 -0.220 102 2,333 +55
Total Volume and Open Interest 44,652 217,232 -1,240
Class III Milk(CME)
Sep10 100913 16.29 16.33 16.26 16.30 +0.02 181 5,003 +34
Oct10 100913 15.82 15.97 15.78 15.91 +0.11 101 5,219 +2
Nov10 100913 15.16 15.54 15.10 15.50 +0.36 124 4,286 +42
Dec10 100913 14.69 14.97 14.65 14.94 +0.24 65 4,253 +24
Jan11 100913 14.10 14.22 14.07 14.19 +0.09 44 1,630 +29
Total Volume and Open Interest 657 25,793 +180
Cocoa(ICE)
Sep10 100913 2587 2595 2562 2562 -33 4 37 -9
Dec10 100913 2647 2650 2595 2610 -37 8,596 67,351 -579
Mar11 100913 2670 2674 2626 2640 -36 2,725 28,709 -143
May11 100913 2677 2690 2648 2648 -49 1,356 12,523 +630
Jul11 100913 2746 2746 2662 2662 -54 391 4,852 +166
Sep11 100913 2711 2725 2674 2674 -58 179 2,755 +51
Dec11 100913 2717 2717 2685 2685 -58 163 4,344 +74
Total Volume and Open Interest 13,426 127,910 +198
Coffee "C"(ICE)
Sep10 100913 190.00 190.00 187.30 187.50 -0.75 17 280 -16
Dec10 100913 189.95 192.70 188.20 189.15 -0.65 10,506 93,384 -503
Mar11 100913 190.95 193.50 189.50 190.35 -0.50 2,929 36,126 +629
May11 100913 190.00 192.00 188.95 189.10 -0.45 289 10,361 +147
Jul11 100913 188.75 190.70 187.75 187.95 -0.45 79 3,767 +13
Sep11 100913 187.65 189.50 186.70 186.90 -0.50 68 2,003 +34
Total Volume and Open Interest 13,910 147,314 +318
Orange Juice(ICE)
Nov10 100913 145.00 146.90 144.35 146.05 +0.90 2,006 16,494 +562
Jan11 100913 147.15 148.75 146.20 147.90 +0.75 206 5,664 +30
Mar11 100913 149.55 149.70 149.40 149.60 +0.65 40 783 +36
May11 100913 150.80 150.80 150.80 150.80 +0.85 18 253 +2
Jul11 100913 150.80 150.80 150.80 150.80 +0.80 14 1,240 +14
Sep11 100913 150.85 150.85 150.85 150.85 +0.35 0 17 +0
Total Volume and Open Interest 2,284 24,463 +438
Sugar #11(ICE)
Oct10 100913 22.81 23.50 22.59 23.34 +0.61 67,430 195,215 -13,323
Mar11 100913 21.71 22.69 21.70 22.55 +0.84 71,473 238,731 +13,032
May11 100913 20.48 21.20 20.46 21.15 +0.67 14,320 57,105 +1,370
Jul11 100913 19.25 19.80 19.22 19.79 +0.52 13,431 89,644 +833
Oct11 100913 18.60 18.98 18.50 18.98 +0.43 4,367 35,946 +863
Total Volume and Open Interest 176,022 688,989 +3,920
London Cocoa(LCE)
Sep10 100913 1828 1837 1793 1815 -24 1,189 36,476 -8
Dec10 100913 1845 1858 1819 1827 -29 8,308 57,616 +245
Mar11 100913 1860 1878 1843 1850 -26 1,957 47,946 +133
May11 100913 1880 1892 1857 1865 -24 1,038 18,241 +360
Jul11 100913 1885 1900 1866 1874 -26 373 8,118 +123
Sep11 100913 1895 1902 1875 1884 -27 180 4,762 +88
Dec11 100913 1905 1920 1890 1893 -30 181 8,987 -88
Total Volume and Open Interest 13,226 186,616 +853
London Sugar(LCE)
Dec10 100913 583.90 596.20 575.80 595.40 +9.50 3,342 27,630 +999
Mar11 100913 571.30 585.50 565.80 584.70 +11.00 1,586 12,765 +623
May11 100913 543.30 558.20 541.00 558.20 +11.20 317 4,946 -12
Aug11 100913 522.10 533.90 519.30 533.00 +7.90 166 4,076 +61
Oct11 100913 508.10 519.20 508.00 516.70 +4.60 26 420 +7
Total Volume and Open Interest 10,309 57,650 -521
Cotton(ICE)
Oct10 100913 90.82 92.32 90.82 91.80 +0.93 156 605 -343
Dec10 100913 91.29 93.17 91.25 92.71 +1.42 9,338 147,595 +1
Mar11 100913 90.00 91.98 90.00 91.59 +1.57 2,792 54,419 +403
May11 100913 90.01 91.33 90.01 91.02 +1.51 218 5,031 +79
Jul11 100913 89.00 90.72 89.00 90.46 +1.43 451 12,638 +256
Oct11 100913 84.50 85.08 84.50 85.08 +1.09 1 12 +1
Total Volume and Open Interest 13,452 226,613 +731
Lumber(CME)
Sep10 100913 225.1 226.8 218.0 222.9 -0.1 151 491 -84
Nov10 100913 227.2 232.1 226.6 229.0 +1.9 1,327 6,888 +6
Jan11 100913 248.3 250.8 245.1 247.9 -0.6 317 1,309 +137
Mar11 100913 260.0 260.7 255.4 255.4 -0.9 53 96 +20
Total Volume and Open Interest 1,848 8,787 +79
Crude Oil(NYM)
Oct10 100913 76.36 78.04 76.36 77.19 +0.74 431,370 192,787 -45,529
Nov10 100913 77.40 78.78 77.40 78.03 +0.66 295,531 256,348 +20,503
Dec10 100913 78.14 79.56 78.14 78.87 +0.61 185,769 214,923 -75
Jan11 100913 78.95 80.23 78.95 79.65 +0.65 64,028 59,792 -2,485
Feb11 100913 79.75 80.79 79.68 80.37 +0.68 23,240 36,126 +397
Mar11 100913 80.68 81.36 80.29 81.02 +0.70 22,673 54,837 +3,185
Apr11 100913 81.00 81.70 80.78 81.52 +0.71 11,369 20,316 +591
May11 100913 81.43 82.05 81.43 81.94 +0.71 7,500 14,292 -255
Jun11 100913 81.92 82.63 81.60 82.33 +0.73 20,957 61,201 +1,956
Jul11 100913 82.65 82.67 82.65 82.67 +0.74 2,486 26,741 +108
Aug11 100913 82.79 82.96 82.79 82.94 +0.74 1,672 9,352 +83
Sep11 100913 83.19 83.35 83.19 83.19 +0.75 2,038 11,934 -18
Oct11 100913 83.44 83.44 83.44 83.44 +0.76 1,324 7,814 -62
Nov11 100913 83.71 83.71 83.71 83.71 +0.78 1,332 12,311 +172
Dec11 100913 83.25 84.26 83.23 84.00 +0.79 32,373 120,852 +618
Jan12 100913 84.17 84.17 84.17 84.17 +0.79 335 11,188 +105
Total Volume and Open Interest 1,110,048 1,330,228 -19,964
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100913 76.450 78.025 76.450 77.200 +0.750 12,448 6,084 -469
Nov10 100913 77.400 78.775 77.400 78.025 +0.650 1,237 1,949 +53
Dec10 100913 78.375 79.450 78.375 78.875 +0.625 420 1,562 +234
Jan11 100913 79.650 79.650 79.650 79.650 +0.650 46 555 +41
Feb11 100913 80.375 80.375 80.375 80.375 +0.675 1 5 +0
Mar11 100913 81.025 81.025 81.025 81.025 +0.700 0 6 +0
Apr11 100913 81.525 81.525 81.525 81.525 +0.725 0 3 +0
May11 100913 81.950 81.950 81.950 81.950 +0.725 1 1 +0
Jun11 100913 82.325 82.325 82.325 82.325 +0.725 0 2 +0
Total Volume and Open Interest 14,153 10,283 -141
Heating Oil(NYM)
Oct10 100913 210.45 214.49 210.44 212.27 +1.83 65,157 64,891 -5,682
Nov10 100913 212.75 216.00 212.21 213.92 +1.71 31,870 55,649 +2,351
Dec10 100913 214.61 217.80 214.19 215.66 +1.56 27,707 62,683 -380
Jan11 100913 216.90 219.94 216.42 217.92 +1.59 8,927 35,672 +384
Feb11 100913 218.02 220.61 218.02 219.37 +1.51 3,621 14,207 +48
Mar11 100913 218.61 220.90 218.59 219.73 +1.38 3,821 12,535 -599
Apr11 100913 218.40 220.93 218.37 219.31 +1.19 3,987 9,421 +1,905
May11 100913 220.00 220.60 219.36 219.40 +1.25 1,571 8,511 +237
Jun11 100913 218.74 221.40 218.74 219.86 +1.35 4,393 24,836 -1,221
Jul11 100913 221.33 222.12 221.33 221.33 +1.32 215 3,185 +130
Aug11 100913 222.95 223.68 222.95 222.95 +1.32 569 2,577 +280
Sep11 100913 226.24 226.24 224.96 224.96 +1.32 47 1,441 -11
Total Volume and Open Interest 154,459 316,191 -3,407
Gasoline(NYMEX)
Oct10 100913 197.46 201.31 197.40 198.06 +0.75 61,940 70,203 -8,535
Nov10 100913 197.00 200.14 196.83 197.37 +0.84 38,457 66,010 +5,432
Dec10 100913 196.74 200.17 196.74 197.68 +0.94 23,640 35,464 +1,612
Jan11 100913 199.93 201.84 198.77 199.57 +1.03 8,382 19,451 +552
Feb11 100913 202.02 203.71 201.85 201.85 +1.06 2,882 6,489 +171
Mar11 100913 204.31 206.07 203.89 204.12 +1.08 2,601 6,535 +277
Apr11 100913 216.34 216.66 215.75 215.75 +1.02 1,542 11,012 +27
May11 100913 217.35 217.54 216.56 216.56 +0.95 884 4,325 +288
Jun11 100913 217.35 218.28 217.28 217.28 +0.93 1,335 8,244 -423
Jul11 100913 217.30 217.30 217.30 217.30 +0.85 109 2,376 +17
Total Volume and Open Interest 142,136 240,363 -580
e-miNY RBOB Gasoline(NYM)
Oct10 100913 198.10 198.10 198.06 198.10 +0.80 0 2 +0
Nov10 100913 197.40 197.40 197.37 197.40 +0.90 0 1 +0
Dec10 100913 197.70 197.70 197.68 197.70 +1.00 0 1 +0
Jan11 100913 199.60 199.60 199.57 199.60 +1.10 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100913 3.834 3.975 3.800 3.938 +0.055 108,537 163,093 -16,335
Nov10 100913 4.080 4.203 4.062 4.169 +0.044 41,037 162,432 +3,334
Dec10 100913 4.396 4.500 4.369 4.458 +0.031 21,468 64,624 -388
Jan11 100913 4.557 4.673 4.557 4.643 +0.037 19,804 93,477 -651
Feb11 100913 4.595 4.651 4.566 4.646 +0.038 4,934 27,769 +104
Mar11 100913 4.511 4.600 4.500 4.581 +0.035 8,900 53,164 +631
Apr11 100913 4.469 4.527 4.440 4.500 +0.027 5,873 54,678 +233
May11 100913 4.497 4.526 4.462 4.523 +0.026 1,444 18,842 +423
Jun11 100913 4.504 4.581 4.504 4.577 +0.026 1,108 9,055 +87
Jul11 100913 4.599 4.663 4.585 4.645 +0.026 890 8,017 -2
Aug11 100913 4.660 4.708 4.660 4.698 +0.025 747 7,863 +10
Sep11 100913 4.664 4.726 4.664 4.726 +0.027 534 8,287 +81
Oct11 100913 4.750 4.849 4.750 4.813 +0.030 1,488 24,437 +194
Nov11 100913 5.051 5.095 5.043 5.079 +0.028 251 7,119 -95
Dec11 100913 5.371 5.401 5.370 5.401 +0.030 91 16,193 +20
Jan12 100913 5.582 5.591 5.537 5.591 +0.032 522 15,389 +219
Total Volume and Open Interest 218,143 824,586 -11,922
Brent Crude Oil(ICE)
Oct10 100913 78.23 79.41 78.13 79.03 +0.87 132,409 88,853 -21,835
Nov10 100913 78.40 79.48 78.23 79.07 +0.76 150,048 178,188 -5,305
Dec10 100913 79.00 79.86 78.67 79.45 +0.70 104,721 158,633 +11,557
Jan11 100913 79.81 80.26 79.15 79.90 +0.67 28,066 55,093 +1,834
Feb11 100913 80.12 80.65 79.81 80.37 +0.66 9,813 27,960 -201
Mar11 100913 80.60 81.13 80.13 80.86 +0.65 8,316 19,873 +98
Apr11 100913 80.96 81.62 80.68 81.35 +0.63 5,615 16,219 -132
May11 100913 81.43 82.09 81.16 81.84 +0.65 4,519 17,078 +276
Jun11 100913 82.04 82.57 81.55 82.31 +0.67 11,888 31,165 -2,108
Jul11 100913 82.74 82.74 82.74 82.74 +0.68 1,875 8,199 -260
Aug11 100913 83.15 83.15 83.11 83.11 +0.69 1,550 5,104 +193
Sep11 100913 83.43 83.43 83.43 83.43 +0.70 986 6,822 +12
Oct11 100913 83.72 83.72 83.72 83.72 +0.71 1,218 4,158 +70
Nov11 100913 83.99 83.99 83.99 83.99 +0.71 1,371 7,735 -453
Total Volume and Open Interest 488,433 762,548 -15,526
Gas Oil(ICE)
Oct10 100913 667.00 677.25 665.50 674.25 +9.25 88,686 160,395 +16,575
Nov10 100913 669.50 678.50 667.75 675.50 +8.50 40,915 76,752 -1,052
Dec10 100913 673.50 680.25 669.75 677.50 +8.00 29,406 92,635 +6,922
Jan11 100913 676.75 683.50 673.50 681.25 +8.00 13,529 50,590 +2,052
Feb11 100913 677.50 686.25 677.50 684.75 +8.00 7,004 27,235 -1,801
Mar11 100913 682.75 687.50 682.75 687.50 +7.75 6,097 19,684 +987
Apr11 100913 687.25 690.00 687.25 690.00 +7.50 3,560 19,197 +687
May11 100913 688.00 694.50 688.00 692.75 +7.50 2,573 16,573 -389
Jun11 100913 691.00 697.50 688.50 695.75 +7.75 7,761 51,468 +836
Jul11 100913 698.50 700.00 698.00 700.00 +7.50 1,524 12,203 +70
Total Volume and Open Interest 237,482 644,252 -1,016
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100913 2.000 2.010 1.999 2.009 +0.039 77 661 -49
Nov10 100913 1.925 1.935 1.920 1.924 +0.030 51 1,020 -9
Dec10 100913 1.889 1.893 1.880 1.890 +0.026 93 1,834 +9
Jan11 100913 1.890 1.890 1.876 1.886 +0.021 139 1,293 -26
Feb11 100913 1.881 1.894 1.881 1.891 +0.026 59 897 -41
Mar11 100913 1.890 1.890 1.885 1.890 +0.021 6 702 +24
Apr11 100913 1.905 1.905 1.896 1.903 +0.017 6 620 +2
Total Volume and Open Interest 446 9,587 -86
WTI Crude Oil(ICE)
Oct10 100913 76.57 78.04 76.57 77.19 +0.74 116,475 53,791 -11,433
Nov10 100913 77.68 78.78 77.59 78.03 +0.66 97,493 85,552 +1,340
Dec10 100913 78.57 79.55 78.31 78.87 +0.61 78,741 109,613 -4,660
Jan11 100913 79.38 80.08 78.98 79.65 +0.65 23,726 21,085 -1,941
Feb11 100913 79.80 80.67 79.72 80.37 +0.68 7,984 14,811 -464
Mar11 100913 80.61 81.35 80.32 81.02 +0.70 5,823 17,613 +339
Apr11 100913 81.08 81.57 80.80 81.52 +0.71 2,693 7,852 -181
May11 100913 81.48 81.96 81.22 81.94 +0.71 1,818 4,801 +88
Jun11 100913 81.83 82.53 81.49 82.33 +0.73 5,995 28,992 +343
Jul11 100913 82.67 82.67 82.67 82.67 +0.74 331 10,347 -53
Aug11 100913 82.94 82.94 82.94 82.94 +0.74 169 4,028 -83
Sep11 100913 83.19 83.19 83.19 83.19 +0.75 259 5,674 +62
Oct11 100913 83.44 83.44 83.44 83.44 +0.76 124 3,132 +1
Nov11 100913 83.71 83.71 83.71 83.71 +0.78 103 6,020 +32
Dec11 100913 83.38 84.14 83.29 84.00 +0.79 12,160 48,179 -693
Jan12 100913 84.17 84.17 84.17 84.17 +0.79 50 4,534 -90
Total Volume and Open Interest 356,257 492,169 -16,046
US Dollar Index(ICE)
Sep10 100913 82.675 82.680 82.060 82.092 -0.607 10,084 6,402 -2,058
Dec10 100913 83.080 83.080 82.020 82.185 -0.830 19,814 20,918 +5,557
Mar11 100913 82.543 82.543 82.543 82.543 -0.812 0 502 +0
Total Volume and Open Interest 29,898 27,824 +3,499
Australian Dollar(CME)
Sep10 100913 92.90 93.43 92.62 93.42 +0.80 21,931 53,741 -10,061
Dec10 100913 91.93 92.60 91.87 92.45 +0.84 64,591 114,843 +10,566
Mar11 100913 91.10 91.46 90.58 91.40 +0.82 4 236 +4
Total Volume and Open Interest 86,526 168,976 +509
British Pound(CME)
Sep10 100913 153.57 154.88 153.52 154.05 +0.53 43,094 72,245 -18,119
Dec10 100913 153.41 154.79 153.41 153.95 +0.54 114,419 69,717 +15,091
Mar11 100913 154.02 154.40 153.33 153.86 +0.53 14 162 +11
Total Volume and Open Interest 157,527 142,129 -3,017
Canadian Dollar(CME)
Sep10 100913 96.65 97.41 96.58 97.37 +0.79 20,843 35,598 -4,893
Dec10 100913 96.49 97.21 96.38 97.16 +0.78 59,880 72,053 +6,666
Mar11 100913 96.45 96.93 96.15 96.93 +0.78 159 1,637 +109
Jun11 100913 96.69 96.69 95.93 96.69 +0.76 9 492 +14
Total Volume and Open Interest 80,892 109,884 +1,896
Japanese Yen(CME)
Sep10 100913 118.69 119.25 118.56 119.12 +0.26 47,814 56,484 -13,201
Dec10 100913 118.87 119.87 118.63 119.68 +0.71 137,238 120,772 +6,367
Mar11 100913 119.19 119.99 119.09 119.83 +0.71 28 153 +27
Total Volume and Open Interest 185,081 177,480 -6,806
Swiss Franc(CME)
Sep10 100913 98.08 98.91 98.04 98.87 +0.74 21,586 45,290 -3,364
Dec10 100913 98.20 99.38 98.06 99.28 +1.06 54,347 44,768 +7,166
Mar11 100913 99.38 99.38 98.32 99.38 +1.06 3 11 +0
Total Volume and Open Interest 75,936 90,070 +3,802
EuroFX(CME)
Sep10 100913 127.06 128.44 127.04 128.38 +1.21 96,445 99,707 -29,577
Dec10 100913 127.03 128.89 127.00 128.60 +1.47 270,384 156,841 +26,847
Mar11 100913 128.20 128.70 127.09 128.55 +1.46 31 528 +4
Total Volume and Open Interest 366,860 257,082 -2,726
Mexican Peso(CME)
Sep10 100913 776.2 778.2 774.8 777.5 +2.8 10,242 29,420 -6,375
Oct10 100913 776.5 776.5 773.2 776.5 +3.2      
Total Volume and Open Interest 34,071 100,159 -4,875
Brazilian Real(CME)
Oct10 100913 580.00 580.00 579.25 580.00 +0.75 0 41 +0
Nov10 100913 576.80 576.80 575.95 576.80 +0.85 0 3 +0
Dec10 100913 573.50 574.70 573.40 573.40 +0.40 110 3,792 +14
Jan11 100913 569.30 569.30 568.40 569.30 +0.90      
Total Volume and Open Interest 110 3,843 +14
30-Year T-Bonds(CBOT)
Sep10 100913 131~110 132~090 130~200 132~030 +0~180 8,019 16,301 -3,891
Dec10 100913 130~020 130~300 129~050 130~220 +0~180 272,592 648,985 -8,410
Mar11 100913 128~240 129~250 128~240 129~180 +0~180 5 32 +1
Total Volume and Open Interest 280,616 665,318 -12,300
10-Year T-Notes(CBOT)
Sep10 100913 124~085 125~010 124~000 124~300 +0~165 23,435 52,923 -8,979
Dec10 100913 123~110 124~010 122~300 123~290 +0~165 1,020,707 1,651,185 +4,324
Mar11 100913 122~170 123~065 122~095 123~065 +0~165 5 384 -1
Total Volume and Open Interest 1,044,147 1,704,526 -4,656
5-Year T-Notes(CBOT)
Sep10 100913 119~110 120~053 119~107 120~050 +0~049 19,854 25,777 -12,659
Dec10 100913 119~016 119~077 118~119 119~070 +0~052 408,256 879,857 -9,624
Mar11 100913 118~078 118~078 118~024 118~078 +0~054      
Total Volume and Open Interest 428,110 905,634 -22,283
2 Year T-Notes(CBOT)
Sep10 100913 109~070 109~083 109~070 109~083 +0~012 1,826 7,534 -346
Dec10 100913 109~043 109~057 109~038 109~055 +0~011 141,988 681,812 -7,970
Mar11 100913 109~025 109~025 109~014 109~025 +0~011      
Total Volume and Open Interest 143,814 689,346 -8,316
Eurodollars(CME)
Sep10 100913 99.705 99.710 99.705 99.707 +0.002 151,814 767,307 -31,494
Dec10 100913 99.555 99.595 99.555 99.585 +0.030 285,086 1,085,462 +6,095
Mar11 100913 99.445 99.520 99.440 99.515 +0.060 212,559 1,046,183 -20,785
Jun11 100913 99.305 99.420 99.305 99.415 +0.070 283,993 863,653 -4,960
Sep11 100913 99.195 99.285 99.180 99.275 +0.070 429,118 796,602 -146,449
Dec11 100913 99.030 99.115 99.010 99.100 +0.065 380,279 780,489 +44,781
Mar12 100913 98.845 98.935 98.820 98.915 +0.060 246,964 484,116 -23,384
Jun12 100913 98.655 98.750 98.625 98.730 +0.065 184,990 387,216 -7,616
Sep12 100913 98.470 98.570 98.440 98.555 +0.070 166,247 287,315 -37,508
Dec12 100913 98.290 98.385 98.245 98.370 +0.075 90,092 202,970 -2,797
Mar13 100913 98.105 98.225 98.070 98.205 +0.080 56,826 203,592 +2,042
Jun13 100913 97.940 98.040 97.875 98.020 +0.090 46,653 133,133 -4,402
Sep13 100913 97.705 97.855 97.685 97.835 +0.095 18,655 101,298 -770
Dec13 100913 97.515 97.670 97.490 97.645 +0.095 11,320 83,412 -151
Mar14 100913 97.355 97.505 97.325 97.485 +0.095 9,051 78,290 -17
Jun14 100913 97.180 97.330 97.150 97.315 +0.095 6,887 57,386 +362
Sep14 100913 97.010 97.165 96.985 97.145 +0.090 4,805 42,143 +180
Dec14 100913 96.845 96.990 96.810 96.975 +0.090 4,336 62,966 +221
Total Volume and Open Interest 2,626,069 7,667,428 -217,050
30 Day Federal Funds(CBOT)
Sep10 100913 99.810 99.817 99.810 99.815 +0.003 6,931 50,853 -131
Oct10 100913 99.805 99.815 99.805 99.810 +0.005 5,092 63,336 -1,376
Nov10 100913 99.800 99.810 99.800 99.805 unch 4,545 82,628 +1,473
Dec10 100913 99.805 99.815 99.805 99.810 unch 3,754 77,730 +242
Jan11 100913 99.810 99.820 99.805 99.815 unch 2,581 58,835 -572
Feb11 100913 99.795 99.810 99.795 99.805 +0.005 2,071 57,085 +940
Total Volume and Open Interest 38,753 568,744 +1,326
30 Day Fed Funds(e-CBOT)
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  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100913 99.645 99.645 99.645 99.645 -0.003 0 1,389 +0
Dec10 100913 99.660 99.668 99.660 99.662 -0.013 0 627 +0
Mar11 100913 99.677 99.677 99.677 99.677 -0.007 0 367 +0
Jun11 100913 99.692 99.692 99.692 99.692 -0.007      
Sep11 100913 99.690 99.690 99.690 99.690 -0.005      
Dec11 100913 99.695 99.695 99.695 99.695 -0.005      
Mar12 100913 99.660 99.660 99.660 99.660 -0.005      
Jun12 100913 99.710 99.710 99.710 99.710 -0.005      
Sep12 100913 99.770 99.770 99.770 99.770 -0.005      
Dec12 100913 99.465 99.465 99.465 99.465 -0.005      
Total Volume and Open Interest 0 2,383 +0
3-Mth Euro-Yen(SGX)
Dec10 100913 99.66 99.67 99.66 99.67 -0.01 2 1,998 +0
Mar11 100913 99.68 99.68 99.68 99.68 -0.01 5 1,401 -1
Jun11 100913 99.68 99.69 99.68 99.69 -0.01 200 3,500 -135
Sep11 100913 99.69 99.69 99.69 99.69 0.00 0 111 +0
Dec11 100913 99.69 99.69 99.69 99.69 0.00 0 110 +0
Mar12 100913 99.66 99.66 99.66 99.66 0.00 0 305 +0
Jun12 100913 99.71 99.71 99.71 99.71 0.00 0 754 +0
Sep12 100913 99.77 99.77 99.77 99.77 -0.01 0 310 +0
Total Volume and Open Interest 207 12,048 -136
Japanese Gov't Bonds(SGX)
Dec10 100913 141.13 141.31 140.98 141.19 +0.02 2,763 21,493 -168
Mar11 100913 139.10 139.10 139.10 139.10 +0.02      
Jun11 100913 137.01 137.01 137.01 137.01 +0.02      
Total Volume and Open Interest 2,763 21,493 -168
Euro-Bund(EUREX)
Dec10 100913 130.00 130.21 129.53 129.92 -0.13 866,684 976,297 +26,695
Mar11 100913 129.94 130.15 129.55 129.90 -0.11 704 1,314 +225
Jun11 100913 129.90 129.90 129.90 129.90 -0.11      
Total Volume and Open Interest 867,388 977,611 +26,920
Euro-Bobl(EUREX)
Dec10 100913 120.22 120.38 120.08 120.20 -0.02 417,326 734,619 +10,203
Mar11 100913 120.08 120.08 120.08 120.08 -0.02 8 1 +1
Jun11 100913 120.08 120.08 120.08 120.08 -0.02      
Total Volume and Open Interest 417,334 734,620 +10,204
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100913 98.995 99.005 98.995 99.000 unch 271 3,626 +186
Mar11 100913 98.915 98.920 98.905 98.905 -0.020 202 1,924 -5
Total Volume and Open Interest 1,218 13,142 -88
Long Gilt(LIFFE)
Sep10 100913 123~27 123~30 123~14 123~30 +0~03 668 8,709 -566
Dec10 100913 122~18 122~25 121~30 122~19 +0~03 86,002 275,678 +1,669
Total Volume and Open Interest 86,670 284,387 +1,103
3-Mth Short Sterling(LIFFE)
Sep10 100913 99.27 99.28 99.27 99.27 unch 24,217 298,300 -4,663
Dec10 100913 99.18 99.20 99.17 99.20 +0.02 41,964 330,172 +6,753
Mar11 100913 99.08 99.12 99.06 99.10 +0.01 61,721 282,862 -9,028
Jun11 100913 98.97 99.01 98.93 98.98 unch 75,437 282,329 -14,232
Sep11 100913 98.84 98.86 98.77 98.83 -0.01 74,090 332,959 -12,886
Dec11 100913 98.65 98.68 98.58 98.64 -0.02 106,023 394,448 -10,661
Total Volume and Open Interest 545,823 2,509,723 -40,527
3-Mth Euribor(LIFFE)
Sep10 100913 99.120 99.125 99.120 99.120 -0.005 71,632 541,731 -40,623
Dec10 100913 99.005 99.015 98.985 99.000 unch 221,653 616,156 -4,178
Mar11 100913 98.935 98.940 98.895 98.905 -0.020 217,875 579,921 -23,781
Total Volume and Open Interest 1,416,700 3,572,797 -126,022
3-Mth Aus T-Bills(SFE)
Sep10 100909 95.23 95.25 95.21 95.22 -0.02 15,448 1,350 -60,640
Dec10 100913 95.04 95.04 94.98 95.01 -0.03 34,709 230,164 -7,064
Mar11 100913 94.96 94.98 94.92 94.94 -0.04 16,683 123,034 -1,161
Jun11 100913 94.95 94.96 94.89 94.91 -0.05 11,697 75,924 +1,499
Sep11 100913 94.94 94.96 94.88 94.89 -0.07 4,418 46,268 +310
Dec11 100913 94.93 94.93 94.87 94.87 -0.08 2,433 32,175 +79
Mar12 100913 94.92 94.92 94.85 94.85 -0.09 1,893 33,900 +120
Jun12 100913 94.90 94.90 94.82 94.82 -0.09 2,437 15,638 +1,081
Sep12 100913 94.89 94.89 94.80 94.80 -0.09 982 4,303 +331
Dec12 100913 94.79 94.79 94.79 94.79 -0.09 0 1,213 +0
Total Volume and Open Interest 75,252 563,964 -4,805
10-Year Aus T-Bonds(SFE)
Sep10 100913 95.02 95.02 94.93 94.94 -0.09 234,039 398,538 +18,932
Dec10 100913 95.00 95.00 94.90 94.91 -0.10 206,436 228,421 +165,497
Total Volume and Open Interest 440,475 626,959 +184,429
3-Year Aus T-Bonds(SFE)
Sep10 100913 95.35 95.35 95.24 95.26 -0.10 226,236 512,426 -1,336
Dec10 100913 95.30 95.31 95.21 95.23 -0.10 127,477 176,302 +110,690
Total Volume and Open Interest 353,713 688,728 +109,354
Gold(CMX)
Oct10 100913 1246.6 1249.5 1241.1 1245.6 +0.6 3,866 33,314 -1,165
Dec10 100913 1247.3 1251.0 1242.3 1247.1 +0.6 103,131 383,905 -2,395
Feb11 100913 1246.8 1251.4 1245.2 1248.7 +0.6 2,019 25,709 +661
Apr11 100913 1247.5 1251.9 1246.8 1250.2 +0.6 98 17,643 +39
Jun11 100913 1251.0 1252.7 1251.0 1251.8 +0.6 302 15,480 -41
Aug11 100913 1253.4 1253.4 1251.5 1253.4 +0.5 12 9,179 +0
Oct11 100913 1255.1 1255.1 1255.1 1255.1 +0.4 10 7,456 +0
Dec11 100913 1256.5 1258.2 1254.4 1256.9 +0.3 225 15,041 +51
Feb12 100913 1258.9 1258.9 1258.9 1258.9 unch 0 6,683 +0
Apr12 100913 1261.1 1261.1 1261.1 1261.1 -0.3 0 6,225 +0
Jun12 100913 1263.7 1263.7 1263.7 1263.7 -0.6 11 8,861 +0
Total Volume and Open Interest 110,299 577,615 -2,926
Silver(CMX)
Sep10 100913 2000.0 2018.0 1999.0 2011.0 +30.8 726 1,500 -44
Dec10 100913 1989.5 2027.0 1982.0 2015.1 +30.6 28,593 99,557 +840
Mar11 100913 1992.0 2028.0 1990.0 2020.0 +30.6 856 14,328 +460
May11 100913 2022.5 2022.5 2022.5 2022.5 +30.5 142 8,290 +13
Jul11 100913 2025.0 2025.0 2024.9 2024.9 +30.4 141 6,000 -22
Sep11 100913 2027.1 2027.1 2027.1 2027.1 +30.3 24 2,078 +2
Dec11 100913 2000.5 2030.2 2000.5 2030.2 +30.1 31 4,221 +4
Total Volume and Open Interest 30,720 141,859 +1,345
Platinum(NYMEX)
Oct10 100913 1545.0 1555.5 1540.0 1549.9 +7.4 4,678 22,831 -1,887
Jan11 100913 1550.0 1560.2 1550.0 1556.2 +7.4 2,283 9,656 +1,965
Apr11 100913 1558.2 1558.2 1558.2 1558.2 +7.4 2 327 +2
Jul11 100913 1558.2 1558.2 1558.2 1558.2 +7.4 0 2 +0
Total Volume and Open Interest 6,963 32,817 +80
Palladium(NYMEX)
Sep10 100913 519.70 527.80 519.65 527.80 +10.25 40 68 -46
Dec10 100913 522.00 532.95 515.55 529.80 +9.95 1,683 21,683 -115
Mar11 100913 522.00 530.80 522.00 530.80 +9.95 3 242 +0
Total Volume and Open Interest 1,726 22,005 -161
Copper(CMX)
Sep10 100913 345.30 348.15 344.80 347.15 +7.45 440 2,507 -86
Dec10 100913 341.35 349.35 341.30 347.90 +7.25 23,111 91,699 -1,522
Mar11 100913 344.80 350.55 344.80 349.25 +7.30 2,922 25,469 +901
May11 100913 349.55 349.65 348.85 349.30 +7.25 483 4,644 +355
Jul11 100913 347.95 349.20 347.90 349.20 +7.25 62 2,961 +30
Total Volume and Open Interest 27,506 140,927 -272
DJIA Index(CBOT)
Sep10 100913 10515 10558 10515 10538 +79 297 9,770 -15
Dec10 100913 10405 10498 10405 10472 +79 173 519 +59
Mar11 100913 10409 10409 10330 10409 +79 0 10 +0
Jun11 100913 10353 10353 10274 10353 +79      
Total Volume and Open Interest 470 10,299 +44
E-mini DJIA Index(CBOT)
Sep10 100913 10476 10569 10476 10538 +79 44,343 66,911 -8,773
Dec10 100913 10450 10502 10420 10472 +79 78,703 26,080 +13,043
Mar11 100913 10420 10425 10380 10409 +79 3 61 +2
Jun11 100913 10353 10353 10353 10353 +79 0 1 +0
Total Volume and Open Interest 123,049 93,053 +4,272
S & P 500(CME)
Sep10 100913 1120.00 1123.90 1116.00 1121.20 +11.40 47,636 223,964 -26,624
Dec10 100913 1109.40 1118.80 1108.90 1116.20 +11.30 46,533 136,883 +31,485
Mar11 100913 1111.10 1113.80 1111.10 1111.10 +11.30 0 937 +0
Jun11 100913 1106.60 1109.30 1106.60 1106.60 +11.30 0 1,233 +0
Total Volume and Open Interest 94,169 363,017 +4,861
S & P 500 E-Mini(Globex)
Sep10 100913 1112.50 1124.00 1112.00 1121.25 +11.50 892,734 1,863,017 -383,054
Dec10 100913 1110.00 1119.00 1108.00 1116.25 +11.25 1,530,259 1,367,848 +463,301
Total Volume and Open Interest 2,423,136 3,231,175 +80,245
NASDAQ 100(CME)
Sep10 100913 1908.00 1926.00 1908.00 1919.30 +27.00 2,492 24,026 -257
Dec10 100913 1895.80 1923.00 1895.80 1916.80 +27.00 703 1,731 +600
Mar11 100913 1914.30 1914.30 1913.80 1914.30 +27.00      
Total Volume and Open Interest 3,195 25,757 +343
NASDAQ 100 E-Mini(Globex)
Sep10 100913 1896.50 1925.30 1896.50 1919.30 +27.00 125,668 299,175 -18,735
Dec10 100913 1895.80 1922.80 1895.30 1916.80 +27.00 269,598 129,297 +54,645
Total Volume and Open Interest 395,270 428,493 +35,914
S & P Midcap 400(CME)
Sep10 100913 771.00 776.30 771.00 776.30 +11.70 186 3,217 -25
Dec10 100913 769.00 776.00 769.00 773.80 +11.80 41 79 +22
Mar11 100913 771.80 771.80 771.40 771.80 +11.80      
Total Volume and Open Interest 227 3,296 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100913 9310 9400 9275 9335 +45 7,021 26,243 +874
Mar11 100913 9365 9365 9320 9365 +45      
Total Volume and Open Interest 7,021 26,243 -11,464
Nikkei 225(SGX)
Dec10 100913 9190 9345 9155 9255 +90 121,194 161,033 +9,404
Mar11 100913 9190 9330 9155 9250 +90 263 288 +246
Jun11 100913 9185 9185 9185 9185 +95 10 2,061 +10
Total Volume and Open Interest 121,504 171,812 -144,343
CAC 40(EURONEXT)
Sep10 100913 3758.5 3782.5 3746.0 3767.5 +41.0 83,020 408,014 -8,611
Oct10 100913 3746.5 3783.5 3746.5 3769.0 +41.5 6,498 10,999 +4,979
Nov10 100913 3743.0 3760.5 3743.0 3751.0 +41.5      
Total Volume and Open Interest 89,580 421,436 -3,647
Hang Seng Index(HKFE)
Sep10 100913 21399 21747 21372 21720 +521 76,309 100,556 +4,241
Oct10 100913 21345 21738 21345 21715 +521 516 2,405 +170
Total Volume and Open Interest 76,880 105,390 +4,439
DAX(EUREX)
Sep10 100913 6268.5 6293.0 6232.0 6264.5 +47.0 107,641 133,043 -6,407
Dec10 100913 6274.0 6300.5 6240.0 6272.0 +47.0 20,933 36,113 +14,132
Mar11 100913 6286.5 6311.5 6251.0 6284.0 +48.0 1,380 3,434 -100
Total Volume and Open Interest 129,954 172,590 +7,625
FT-SE 100(EURONEXT)
Sep10 100913 5546.50 5573.00 5530.50 5565.50 +59.00 104,119 563,143 -46,885
Dec10 100913 5534.00 5554.00 5511.50 5546.00 +59.50 41,008 140,171 +43,137
Mar11 100913 5473.50 5502.50 5473.50 5502.50 +60.00 0 775 +0
Total Volume and Open Interest 145,132 704,354 -3,743
SPI 200(SFE)
Sep10 100913 4565.0 4634.0 4565.0 4632.0 +67.0 93,050 262,101 +24,539
Dec10 100913 4595.0 4658.0 4590.0 4655.0 +67.0 64,997 69,148 +50,855
Mar11 100913 4641.0 4649.0 4641.0 4649.0 +69.0 1 1,461 -205
Total Volume and Open Interest 158,620 334,253 +75,748
GSCI(CME)
Sep10 100913 527.00 532.90 527.00 529.25 +7.25 3,742 6,061 -3,145
Oct10 100913 533.00 536.25 525.85 533.00 +7.10 3,677 7,067 +3,391
Nov10 100913 537.00 539.50 530.45 537.50 +7.00 0 1,334 +0
Total Volume and Open Interest 7,419 14,462 +246
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!!!