Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed September 22, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100922 1080.00 1092.75 1079.50 1088.50 +8.50 81,117 299,556 +1,759
Jan11 100922 1089.50 1102.25 1089.50 1098.50 +8.50 25,087 114,972 +5,848
Mar11 100922 1097.50 1110.00 1097.50 1106.25 +8.75 4,777 35,793 +199
May11 100922 1100.50 1112.00 1100.50 1108.75 +8.50 4,232 43,562 +690
Jul11 100922 1104.00 1115.75 1104.00 1112.75 +8.25 4,231 29,700 +833
Aug11 100922 1101.25 1106.00 1096.50 1104.75 +8.25 281 478 +112
Sep11 100922 1087.25 1087.25 1080.00 1087.25 +7.25 43 302 +21
Nov11 100922 1065.00 1077.00 1065.00 1073.25 +6.50 3,232 34,381 +1,011
Jan12 100922 1072.00 1078.75 1069.75 1075.75 +6.00 31 278 +22
Mar12 100922 1073.75 1079.00 1070.75 1076.75 +6.00 3 92 +2
May12 100922 1080.00 1080.00 1071.50 1077.25 +5.00 3 95 +1
Jul12 100922 1085.25 1085.25 1079.00 1085.25 +6.25 2 118 +0
Aug12 100922 1080.00 1080.00 1073.75 1080.00 +6.25 0 2 +0
Sep12 100922 1059.75 1059.75 1054.25 1059.75 +5.50 0 1 +0
Total Volume and Open Interest 123,100 560,999 +10,532
Soybean Meal(CBOT)
Oct10 100922 303.30 307.90 302.90 306.20 +2.70 10,782 20,905 -1,271
Dec10 100922 306.80 311.80 306.80 310.40 +3.00 32,347 129,068 -856
Jan11 100922 309.20 313.20 308.90 312.20 +3.00 4,040 15,655 +420
Mar11 100922 311.80 316.20 311.50 315.00 +3.20 2,659 14,356 +900
May11 100922 314.10 317.00 312.50 316.00 +3.30 1,668 13,743 +76
Jul11 100922 313.90 318.00 313.90 317.40 +3.50 1,784 9,907 -57
Aug11 100922 312.50 315.50 312.40 314.30 +3.50 311 1,876 +21
Sep11 100922 308.30 308.80 305.30 308.80 +3.50 52 1,419 -2
Oct11 100922 299.90 299.90 296.50 299.90 +3.40 14 875 -10
Dec11 100922 299.90 300.10 296.60 300.10 +3.50 458 4,878 +133
Total Volume and Open Interest 54,115 213,118 -646
Soybean Oil(CBOT)
Oct10 100922 42.53 42.87 42.45 42.87 +0.45 16,037 27,386 -2,393
Dec10 100922 42.86 43.27 42.86 43.26 +0.44 43,891 186,131 +118
Jan11 100922 43.23 43.58 43.17 43.58 +0.44 7,253 34,550 +1,494
Mar11 100922 43.50 43.86 43.50 43.86 +0.45 8,091 25,742 +2,463
May11 100922 43.70 43.96 43.63 43.96 +0.43 2,006 14,940 +272
Jul11 100922 43.77 44.10 43.77 44.10 +0.43 3,001 11,575 +368
Aug11 100922 43.84 44.16 43.82 44.16 +0.43 243 725 -47
Sep11 100922 43.90 44.21 43.90 44.21 +0.43 40 492 +34
Oct11 100922 44.23 44.23 43.78 44.23 +0.45 8 359 +5
Dec11 100922 44.02 44.38 43.99 44.38 +0.45 1,457 8,843 +984
Total Volume and Open Interest 82,027 310,823 +3,298
Canola(WCE)
Nov10 100922 473.5 477.4 471.2 474.4 +1.2 10,401 97,750 -2,075
Jan11 100922 478.6 481.6 477.6 479.2 +1.7 3,972 45,136 +1,330
Mar11 100922 483.3 484.9 482.3 482.5 +2.0 419 5,445 -19
May11 100922 485.3 485.5 483.8 485.5 +2.0 6 2,340 +0
Jul11 100922 490.3 490.3 486.1 487.2 +1.1 229 5,062 +206
Total Volume and Open Interest 15,240 158,755 -345
Corn(CBOT)
Dec10 100922 504.50 512.00 500.25 505.00 -0.25 187,400 789,286 +5,007
Mar11 100922 517.25 524.75 513.00 518.25 +0.25 42,212 294,651 +6,410
May11 100922 522.75 529.25 519.25 524.50 +1.25 10,652 50,682 +766
Jul11 100922 526.00 533.00 523.25 527.75 +1.50 23,100 114,224 +1,433
Sep11 100922 497.25 503.00 495.50 499.75 +2.50 5,020 21,191 +953
Dec11 100922 473.50 481.25 473.50 477.50 +3.75 25,281 137,629 +3,874
Mar12 100922 483.25 488.50 481.75 485.25 +3.50 318 10,158 +21
May12 100922 488.75 488.75 485.25 488.75 +3.50 71 1,474 +3
Jul12 100922 490.00 494.50 488.75 492.25 +3.50 268 4,260 -48
Sep12 100922 480.00 480.00 477.25 480.00 +2.75 76 710 -2
Total Volume and Open Interest 295,809 1,441,646 +18,788
Wheat(CBOT)
Dec10 100922 721.00 732.00 713.50 719.75 +1.75 36,945 262,279 -1,716
Mar11 100922 750.75 761.25 743.75 750.25 +2.25 7,508 78,738 +331
May11 100922 762.00 769.25 753.00 759.75 +2.00 2,204 21,570 -138
Jul11 100922 742.00 747.50 736.00 742.75 +1.25 4,060 75,727 +198
Sep11 100922 750.75 755.00 746.50 751.00 +0.25 463 10,228 +98
Dec11 100922 759.75 760.50 750.50 757.50 +0.25 1,254 32,969 +262
Total Volume and Open Interest 52,616 491,459 -910
Wheat(KCBT)
Dec10 100922 754.00 764.25 749.25 756.25 +6.25 13,922 104,059 +475
Mar11 100922 764.75 776.50 762.50 769.25 +6.25 5,023 63,841 +36
May11 100922 765.00 776.75 764.00 770.00 +5.25 289 8,930 +70
Jul11 100922 752.00 758.50 747.25 754.00 +2.00 807 28,530 -17
Sep11 100922 753.00 758.00 748.50 755.00 +1.75 72 3,519 +32
Dec11 100922 761.75 767.25 755.25 761.50 +0.50 186 3,417 +58
Total Volume and Open Interest 20,307 213,671 +655
Wheat(MGE)
Sep10 100914 753.25 753.25 753.25 753.25 -1.75 42 49 +13
Dec10 100922 760.25 770.75 758.25 764.00 +6.25 3,924 28,402 +12
Mar11 100922 769.25 780.25 767.50 773.25 +5.50 1,830 18,482 +464
May11 100922 773.25 781.00 769.00 774.25 +5.25 396 3,004 +105
Jul11 100922 770.00 774.00 764.50 768.50 +3.25 353 7,018 +178
Total Volume and Open Interest 6,702 64,126 +860
Oats(CBOT)
Dec10 100922 351.00 355.75 341.25 344.00 -7.50 688 10,068 -20
Mar11 100922 355.25 360.00 346.75 350.00 -5.50 220 2,022 +89
May11 100922 351.00 356.00 351.00 351.00 -5.00 1 63 +0
Jul11 100922 352.00 356.50 352.00 352.00 -4.50      
Total Volume and Open Interest 921 12,366 +69
Rough Rice(CBOT)
Nov10 100922 12.14 12.31 12.14 12.22 +0.07 606 12,711 -23
Jan11 100922 12.58 12.58 12.41 12.48 +0.07 66 2,236 +31
Mar11 100922 12.82 12.82 12.69 12.76 +0.07 16 1,110 +4
May11 100922 12.99 13.10 12.97 13.03 +0.06 10 591 -6
Total Volume and Open Interest 734 17,771 +37
Live Cattle(CME)
Oct10 100922 97.000 97.250 95.830 96.180 -1.320 19,350 56,328 -8,521
Dec10 100922 99.350 99.750 98.100 98.200 -1.850 26,121 158,176 +1,408
Feb11 100922 100.950 101.450 99.930 100.285 -1.445 4,255 58,369 -41
Apr11 100922 102.750 102.950 101.430 101.750 -1.400 3,659 44,064 +247
Jun11 100922 99.580 100.000 98.730 98.980 -1.100 1,472 18,824 +752
Aug11 100922 99.100 99.550 98.250 98.680 -1.070 340 5,355 +48
Total Volume and Open Interest 56,021 345,649 -5,455
Feeder Cattle(CME)
Sep10 100922 110.050 110.450 109.180 109.250 -1.250 645 2,063 -64
Oct10 100922 110.285 110.480 108.785 109.035 -1.615 1,741 10,270 -113
Nov10 100922 110.730 110.930 109.285 109.700 -1.335 2,137 12,338 -245
Jan11 100922 111.000 111.300 109.750 110.100 -1.450 548 5,771 +184
Mar11 100922 110.830 111.000 109.600 110.100 -1.550 169 2,505 +1
Apr11 100922 111.400 111.650 110.285 110.500 -1.150 49 485 +12
May11 100922 111.400 111.400 110.800 110.800 -1.400 61 889 +15
Total Volume and Open Interest 5,356 34,453 -209
Lean Hogs(CME)
Oct10 100922 78.950 79.300 78.300 78.700 -0.600 13,213 38,156 -2,499
Dec10 100922 76.785 77.350 76.080 76.330 -0.750 20,321 102,344 +4,113
Feb11 100922 80.135 80.450 79.385 79.680 -0.820 6,098 38,553 +1,704
Apr11 100922 81.750 82.035 81.000 81.400 -0.700 4,643 32,321 +883
May11 100922 84.885 85.000 84.500 84.800 -0.500 43 1,187 +0
Jun11 100922 86.885 87.200 86.385 86.680 -0.705 2,331 18,897 +604
Jul11 100922 84.950 85.250 84.500 85.200 -0.250 313 4,021 +236
Aug11 100922 83.150 83.200 82.500 83.000 -0.385 224 2,822 +171
Total Volume and Open Interest 47,225 238,979 +5,242
Class III Milk(CME)
Sep10 100922 16.31 16.32 16.29 16.31 +0.01 21 5,089 +26
Oct10 100922 16.50 16.52 16.32 16.35 -0.09 199 5,175 -17
Nov10 100922 15.92 16.01 15.60 15.80 -0.20 268 4,825 +50
Dec10 100922 15.34 15.38 15.11 15.19 -0.19 140 4,413 +9
Jan11 100922 14.60 14.65 14.47 14.52 -0.13 73 1,809 +19
Total Volume and Open Interest 842 27,159 +168
Cocoa(ICE)
Dec10 100922 2776 2834 2746 2762 -17 9,226 64,759 -362
Mar11 100922 2803 2857 2772 2786 -17 3,110 28,802 -197
May11 100922 2831 2870 2787 2803 -16 504 12,378 -11
Jul11 100922 2848 2867 2817 2820 -15 324 5,138 +57
Sep11 100922 2842 2842 2834 2836 -15 127 2,819 -71
Dec11 100922 2876 2876 2848 2848 -17 372 5,526 +226
Mar12 100922 2914 2914 2914 2914 -17 51 6,178 +23
Total Volume and Open Interest 13,714 127,893 -335
Coffee "C"(ICE)
Dec10 100922 183.65 187.40 179.35 179.95 -2.95 10,340 87,353 -476
Mar11 100922 184.35 188.45 180.85 181.55 -2.80 1,792 36,146 -431
May11 100922 184.50 187.50 180.70 181.00 -2.70 630 10,203 -66
Jul11 100922 183.50 186.75 180.00 180.05 -2.75 479 4,181 +249
Sep11 100922 184.05 185.30 178.85 178.85 -2.75 173 2,157 -11
Dec11 100922 181.15 181.25 176.85 176.85 -2.60 185 913 +5
Total Volume and Open Interest 13,599 141,606 -730
Orange Juice(ICE)
Nov10 100922 159.75 165.70 159.60 162.30 +2.60 4,316 20,107 +1,777
Jan11 100922 161.35 167.10 161.35 163.95 +2.60 1,424 6,845 +186
Mar11 100922 167.00 168.25 164.40 165.40 +2.20 387 985 +144
May11 100922 166.05 168.00 166.05 166.70 +2.45 24 288 +9
Jul11 100922 167.00 167.00 166.15 166.15 +2.55 6 1,241 +1
Sep11 100922 166.10 166.10 166.10 166.10 +2.55 0 17 +0
Total Volume and Open Interest 6,158 29,496 +2,118
Sugar #11(ICE)
Oct10 100922 23.95 24.52 23.70 24.31 +0.52 38,199 78,822 -10,635
Mar11 100922 22.83 23.32 22.66 23.19 +0.42 75,320 292,010 +9,393
May11 100922 21.19 21.61 21.13 21.51 +0.32 18,660 67,432 +2,981
Jul11 100922 19.65 19.98 19.61 19.92 +0.27 12,573 88,542 -3,152
Oct11 100922 18.97 19.14 18.81 19.08 +0.20 5,170 38,318 +227
Total Volume and Open Interest 156,054 639,289 -968
London Cocoa(LCE)
Dec10 100922 1905 1932 1881 1886 -19 6,686 67,158 -222
Mar11 100922 1920 1948 1895 1901 -20 4,103 50,983 +891
May11 100922 1939 1961 1914 1915 -21 329 18,047 +86
Jul11 100922 1948 1972 1927 1927 -19 482 9,171 +114
Sep11 100922 1957 1979 1934 1934 -18 383 5,575 +373
Dec11 100922 1940 1940 1940 1940 -18 14 9,849 +14
Mar12 100922 1943 1943 1943 1943 -18 0 4,470 +0
Total Volume and Open Interest 11,997 165,253 +1,256
London Sugar(LCE)
Dec10 100922 598.20 612.70 598.20 607.00 +8.20 1,390 29,264 +52
Mar11 100922 587.20 598.70 587.20 594.20 +5.80 1,138 13,521 +256
May11 100922 557.50 567.00 557.50 565.30 +6.90 318 4,964 -10
Aug11 100922 528.70 534.90 528.70 534.30 +5.00 218 4,535 +96
Oct11 100922 499.50 506.80 499.50 506.80 +6.20 86 479 +33
Total Volume and Open Interest 3,265 53,407 +468
Cotton(ICE)
Oct10 100922 102.04 102.93 100.37 100.37 -1.32 67 233 -27
Dec10 100922 101.13 103.34 99.55 99.62 -1.17 14,438 146,400 -813
Mar11 100922 100.41 102.72 99.12 99.12 -1.09 5,248 59,098 +76
May11 100922 100.69 102.44 98.85 98.85 -1.10 1,308 5,995 +148
Jul11 100922 100.25 101.98 98.30 98.32 -1.27 1,656 14,734 +490
Oct11 100922 89.50 89.55 89.50 89.52 +1.11 4 28 +3
Total Volume and Open Interest 23,054 234,920 +3
Lumber(CME)
Nov10 100922 235.0 242.0 235.0 242.0 +10.0 465 6,870 -61
Jan11 100922 254.1 260.5 254.1 260.5 +10.0 216 1,679 +47
Mar11 100922 263.8 272.8 263.8 271.7 +8.9 146 181 +39
May11 100922 271.0 271.0 271.0 271.0 unch 0 3 +0
Total Volume and Open Interest 827 8,733 +25
Crude Oil(NYM)
Nov10 100922 74.79 76.00 73.84 74.71 -0.26 311,954 364,576 +4,338
Dec10 100922 76.40 77.50 75.58 76.30 -0.35 153,746 220,071 +1,929
Jan11 100922 77.70 78.71 77.00 77.63 -0.36 61,615 85,125 +5,956
Feb11 100922 78.61 79.54 78.00 78.56 -0.38 24,509 42,873 -1,620
Mar11 100922 79.92 80.19 78.72 79.25 -0.40 14,779 59,701 +730
Apr11 100922 80.47 80.58 79.28 79.78 -0.39 10,106 24,459 +1,195
May11 100922 80.95 80.95 79.95 80.20 -0.40 7,883 16,987 +1,599
Jun11 100922 80.85 81.42 80.00 80.58 -0.39 21,282 68,068 -439
Jul11 100922 81.49 81.63 80.70 80.94 -0.40 4,097 29,665 +930
Aug11 100922 80.95 81.25 80.95 81.25 -0.40 1,766 10,205 +140
Sep11 100922 81.94 81.94 81.54 81.54 -0.40 2,702 12,165 -61
Oct11 100922 81.83 81.83 81.83 81.83 -0.40 624 8,459 +146
Nov11 100922 82.13 82.13 82.13 82.13 -0.39 916 12,384 -257
Dec11 100922 82.54 83.36 81.87 82.44 -0.38 22,216 122,256 -1,109
Jan12 100922 82.63 82.63 82.63 82.63 -0.38 218 12,494 -1
Feb12 100922 82.82 82.82 82.82 82.82 -0.37 12 4,808 +0
Total Volume and Open Interest 644,439 1,322,126 -15,621
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 100922 74.825 76.000 73.875 74.700 -0.275 10,379 3,770 +48
Dec10 100922 76.225 77.475 75.625 76.300 -0.350 405 1,866 +49
Jan11 100922 78.050 78.350 77.250 77.625 -0.375 37 617 -1
Feb11 100922 78.475 78.550 78.475 78.550 -0.400 2 7 +2
Mar11 100922 79.000 79.250 79.000 79.250 -0.400 1 7 +0
Apr11 100922 79.775 79.775 79.775 79.775 -0.400 3 3 +0
May11 100922 80.200 80.200 80.200 80.200 -0.400 0 1 +0
Jun11 100922 80.450 80.575 80.450 80.575 -0.400 0 8 +0
Total Volume and Open Interest 10,829 6,394 +97
Heating Oil(NYM)
Oct10 100922 211.25 213.20 208.85 210.70 -1.29 32,184 42,137 -2,499
Nov10 100922 212.94 214.95 210.63 212.50 -1.12 42,010 78,890 +1,863
Dec10 100922 215.06 216.61 212.46 214.33 -0.86 22,024 71,414 +1,513
Jan11 100922 217.60 218.75 214.68 216.53 -0.70 7,334 41,200 +462
Feb11 100922 219.73 219.96 216.17 217.84 -0.56 3,886 13,278 -200
Mar11 100922 219.01 220.35 216.51 218.24 -0.43 2,642 12,776 -61
Apr11 100922 219.54 219.86 216.10 217.85 -0.30 973 9,980 +2
May11 100922 218.90 219.05 216.50 217.82 -0.26 2,405 8,404 +492
Jun11 100922 218.45 218.97 216.48 218.19 -0.26 4,208 25,385 -110
Jul11 100922 219.80 219.80 218.25 219.49 -0.23 563 4,016 +5
Aug11 100922 221.05 221.05 220.45 220.95 -0.23 205 2,315 -81
Sep11 100922 222.63 222.79 222.59 222.72 -0.26 239 1,831 +138
Total Volume and Open Interest 121,388 332,803 +1,898
Gasoline(NYMEX)
Oct10 100922 191.25 193.40 187.99 190.14 -1.82 35,771 41,046 -6,065
Nov10 100922 191.21 193.36 188.25 190.13 -1.74 39,220 86,041 +4,710
Dec10 100922 191.90 194.04 189.33 191.03 -1.62 13,320 39,343 +248
Jan11 100922 194.85 196.21 191.88 193.41 -1.48 5,335 22,016 +380
Feb11 100922 198.01 198.50 194.48 195.97 -1.45 1,499 6,448 +15
Mar11 100922 200.20 201.17 197.13 198.47 -1.41 904 8,812 +215
Apr11 100922 211.10 212.70 208.80 210.43 -1.29 945 11,564 +9
May11 100922 212.26 213.79 210.55 211.53 -1.25 958 4,515 +11
Jun11 100922 213.31 213.31 212.43 212.43 -1.25 517 9,039 +251
Jul11 100922 212.64 212.64 212.64 212.64 -1.15 96 2,326 +9
Total Volume and Open Interest 98,705 241,578 -119
e-miNY RBOB Gasoline(NYM)
Oct10 100922 190.10 190.14 190.10 190.10 -1.90 0 2 +0
Nov10 100922 190.10 190.13 190.10 190.10 -1.80 0 1 +0
Dec10 100922 191.00 191.03 191.00 191.00 -1.70 0 1 +0
Jan11 100922 193.40 193.41 193.40 193.40 -1.50 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100922 3.932 4.014 3.908 3.966 +0.047 138,330 73,313 -26,861
Nov10 100922 4.091 4.166 4.062 4.096 +0.029 79,030 207,903 -3,198
Dec10 100922 4.305 4.383 4.290 4.319 +0.032 26,424 73,532 -366
Jan11 100922 4.469 4.549 4.460 4.490 +0.028 23,550 104,567 +2,116
Feb11 100922 4.504 4.547 4.474 4.495 +0.030 6,105 29,266 -25
Mar11 100922 4.423 4.478 4.390 4.416 +0.025 10,007 53,560 +330
Apr11 100922 4.350 4.387 4.322 4.336 +0.023 8,456 57,264 -74
May11 100922 4.380 4.406 4.352 4.359 +0.021 2,858 19,632 +420
Jun11 100922 4.380 4.451 4.378 4.407 +0.019 1,610 9,314 +115
Jul11 100922 4.475 4.522 4.451 4.467 +0.016 1,065 8,499 +38
Aug11 100922 4.541 4.541 4.505 4.512 +0.014 646 8,001 +156
Sep11 100922 4.535 4.594 4.525 4.536 +0.014 537 8,369 -19
Oct11 100922 4.639 4.670 4.600 4.615 +0.014 3,656 26,171 +710
Nov11 100922 4.890 4.890 4.825 4.840 +0.007 996 8,380 +309
Dec11 100922 5.164 5.167 5.119 5.125 +0.006 623 15,062 +156
Jan12 100922 5.375 5.376 5.305 5.315 +0.006 857 17,935 +273
Total Volume and Open Interest 307,435 817,004 -25,558
Brent Crude Oil(ICE)
Nov10 100922 78.20 78.84 77.50 77.95 -0.47 156,070 180,550 -14,973
Dec10 100922 78.53 79.18 77.81 78.29 -0.47 103,157 174,150 -13,376
Jan11 100922 78.94 79.60 78.26 78.73 -0.45 27,985 64,338 +2,016
Feb11 100922 79.52 80.00 78.75 79.21 -0.43 10,995 34,776 +442
Mar11 100922 79.99 80.48 79.22 79.69 -0.41 8,076 26,033 +416
Apr11 100922 80.60 80.99 79.75 80.18 -0.39 5,005 18,783 +1,194
May11 100922 81.12 81.40 80.24 80.63 -0.37 2,592 17,935 +234
Jun11 100922 81.34 81.87 80.59 81.07 -0.36 10,209 31,951 -622
Jul11 100922 81.97 81.97 81.27 81.46 -0.36 2,605 8,083 -290
Aug11 100922 81.84 81.84 81.81 81.81 -0.36 1,383 7,045 -98
Sep11 100922 82.13 82.13 82.13 82.13 -0.36 1,196 6,258 -7
Oct11 100922 82.43 82.43 82.43 82.43 -0.36 609 4,398 +225
Nov11 100922 82.70 82.70 82.70 82.70 -0.36 681 7,952 +144
Dec11 100922 83.67 83.83 82.55 83.00 -0.36 9,577 62,025 -1,102
Total Volume and Open Interest 341,632 722,787 -25,367
Gas Oil(ICE)
Oct10 100922 675.50 680.50 667.75 670.00 -10.25 49,531 129,980 -9,119
Nov10 100922 673.75 679.25 666.75 669.00 -9.50 59,293 103,442 -630
Dec10 100922 674.25 680.00 667.75 669.75 -9.00 37,351 103,940 +3,340
Jan11 100922 679.00 682.50 670.50 672.75 -8.25 20,018 56,976 +2,060
Feb11 100922 681.00 685.00 673.75 675.50 -8.00 9,225 29,744 +1,410
Mar11 100922 686.00 687.25 676.50 678.25 -7.75 7,873 22,511 +2,200
Apr11 100922 686.50 690.00 679.00 680.50 -7.50 5,248 23,739 +1,342
May11 100922 687.25 687.50 683.25 683.25 -7.25 1,818 18,275 -19
Jun11 100922 693.25 695.00 684.75 686.50 -6.75 9,705 53,395 -1,077
Jul11 100922 690.50 690.50 690.50 690.50 -6.75 3,298 13,219 +402
Total Volume and Open Interest 246,944 665,757 -1,349
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100922 2.110 2.110 1.993 2.005 -0.105 117 290 -32
Nov10 100922 1.980 1.980 1.930 1.937 -0.071 140 1,016 +38
Dec10 100922 1.970 1.970 1.912 1.921 -0.026 72 1,938 +9
Jan11 100922 1.961 1.961 1.917 1.917 -0.023 83 1,319 +42
Feb11 100922 1.922 1.924 1.922 1.923 -0.029 47 887 +13
Mar11 100922 1.923 1.923 1.923 1.923 -0.030 5 761 +1
Apr11 100922 1.940 1.940 1.935 1.935 -0.042 28 734 +9
Total Volume and Open Interest 613 9,729 +162
WTI Crude Oil(ICE)
Nov10 100922 74.83 76.00 73.88 74.71 -0.26 84,219 93,894 +339
Dec10 100922 76.40 77.48 75.61 76.30 -0.35 60,387 119,370 +262
Jan11 100922 77.68 78.66 77.03 77.63 -0.36 17,636 28,951 +2,262
Feb11 100922 79.00 79.51 78.10 78.56 -0.38 7,348 23,177 +1,563
Mar11 100922 79.85 79.94 78.81 79.25 -0.40 5,579 25,055 +1,218
Apr11 100922 80.18 80.24 79.45 79.78 -0.39 2,958 11,174 +455
May11 100922 80.20 80.20 80.20 80.20 -0.40 2,623 5,352 -273
Jun11 100922 81.03 81.27 80.09 80.58 -0.39 7,669 31,693 +548
Jul11 100922 81.62 81.62 80.82 80.94 -0.40 1,464 11,373 +401
Aug11 100922 81.25 81.25 81.25 81.25 -0.40 600 6,649 +357
Sep11 100922 81.54 81.54 81.54 81.54 -0.40 267 6,606 +164
Oct11 100922 81.83 81.83 81.83 81.83 -0.40 48 3,132 +4
Nov11 100922 82.13 82.13 82.13 82.13 -0.39 94 5,859 +3
Dec11 100922 82.70 83.07 82.00 82.44 -0.38 8,527 47,847 -358
Jan12 100922 82.63 82.63 82.63 82.63 -0.38 19 4,541 +0
Feb12 100922 82.82 82.82 82.82 82.82 -0.37 0 712 +0
Total Volume and Open Interest 199,805 492,075 +7,063
US Dollar Index(ICE)
Dec10 100922 80.490 80.505 79.770 80.065 -0.607 23,964 28,187 +2,777
Mar11 100922 80.775 80.775 80.175 80.390 -0.607 27 512 +8
Jun11 100922 80.810 80.810 80.810 80.810 -0.608 0 2 +0
Total Volume and Open Interest 23,991 28,701 +2,785
Australian Dollar(CME)
Dec10 100922 94.41 95.04 94.13 94.68 +0.28 73,402 127,294 -1,186
Mar11 100922 93.30 93.62 93.21 93.58 +0.27 101 314 +6
Jun11 100922 92.47 92.47 92.22 92.47 +0.25 0 152 +0
Total Volume and Open Interest 73,503 127,764 -1,180
British Pound(CME)
Dec10 100922 155.94 157.06 155.91 156.60 +0.49 93,130 67,862 -3,692
Mar11 100922 156.65 156.75 156.01 156.50 +0.49 34 180 +4
Jun11 100922 156.37 156.37 155.88 156.37 +0.49 0 4 +0
Total Volume and Open Interest 93,164 68,047 -3,688
Canadian Dollar(CME)
Dec10 100922 97.24 97.94 96.33 96.86 -0.54 77,407 97,561 +3,738
Mar11 100922 97.45 97.63 96.22 96.63 -0.54 124 2,022 +24
Jun11 100922 96.00 96.90 96.00 96.38 -0.52 0 624 +0
Sep11 100922 95.94 96.62 95.94 96.10 -0.52 0 103 +0
Total Volume and Open Interest 77,535 100,324 +3,762
Japanese Yen(CME)
Dec10 100922 117.49 118.76 117.48 118.37 +0.76 127,697 111,778 +602
Mar11 100922 118.15 118.71 117.76 118.53 +0.77 212 298 +51
Jun11 100922 118.70 118.70 117.93 118.70 +0.77 0 70 +0
Total Volume and Open Interest 127,909 112,147 +653
Swiss Franc(CME)
Dec10 100922 100.37 101.72 100.24 101.41 +1.17 34,491 48,408 -1,289
Mar11 100922 100.56 101.80 100.34 101.51 +1.17 27 24 +1
Jun11 100922 101.62 101.62 100.45 101.62 +1.17 0 1 +0
Total Volume and Open Interest 34,518 48,435 -1,288
EuroFX(CME)
Dec10 100922 132.46 134.37 132.44 133.84 +1.43 327,891 161,622 -2,713
Mar11 100922 132.80 134.27 132.34 133.77 +1.43 340 673 -2
Jun11 100922 133.68 133.68 132.24 133.68 +1.44 0 57 +0
Total Volume and Open Interest 328,231 162,364 -2,715
Mexican Peso(CME)
Oct10 100922 790.2 790.2 784.8 790.2 +5.5      
Nov10 100922 787.2 787.2 781.8 787.2 +5.5 1 1 +1
Total Volume and Open Interest 26,331 77,532 +3,409
Brazilian Real(CME)
Oct10 100922 580.00 580.75 580.00 580.00 -0.75 0 41 +0
Nov10 100922 576.70 577.35 576.70 576.70 -0.65 0 24 +0
Dec10 100922 573.50 573.50 571.60 571.60 -1.90 69 4,205 -9
Jan11 100922 569.00 569.90 569.00 569.00 -0.90      
Total Volume and Open Interest 69 4,277 -9
30-Year T-Bonds(CBOT)
Dec10 100922 132~060 133~090 132~040 132~230 +0~210 361,784 654,843 +9,919
Mar11 100922 131~020 132~000 130~280 131~170 +0~210 108 221 +56
Jun11 100922 130~110 130~110 129~220 130~110 +0~210      
Total Volume and Open Interest 361,892 655,064  
10-Year T-Notes(CBOT)
Dec10 100922 125~140 125~305 125~140 125~180 +0~060 1,455,712 1,628,133 +23,313
Mar11 100922 125~000 125~120 124~225 124~290 +0~065 74 423 +31
Jun11 100922 123~315 123~315 123~190 123~315 +0~125 0 34 +0
Total Volume and Open Interest 1,455,786 1,628,590 -1,291
5-Year T-Notes(CBOT)
Sep10 100922 121~072 121~072 121~040 121~045 -0~005 4,167 12,642 -1,189
Dec10 100922 120~069 120~094 120~056 120~064 -0~005 480,473 914,410 +38,678
Mar11 100922 119~072 119~077 119~072 119~072 -0~005      
Total Volume and Open Interest 484,640 927,052 +37,489
2 Year T-Notes(CBOT)
Sep10 100922 109~109 109~109 109~107 109~107 -0~001 2,741 3,413 -831
Dec10 100922 109~089 109~093 109~084 109~086 -0~002 178,400 718,286 +19,853
Mar11 100922 109~056 109~058 109~056 109~056 -0~002      
Total Volume and Open Interest 181,141 721,699 +19,022
Eurodollars(CME)
Dec10 100922 99.635 99.640 99.620 99.635 unch 237,269 1,081,843 -17,883
Mar11 100922 99.580 99.585 99.565 99.580 unch 201,884 1,111,926 -15,386
Jun11 100922 99.505 99.515 99.495 99.505 -0.005 172,949 852,873 -23,854
Sep11 100922 99.415 99.420 99.395 99.410 -0.005 193,175 806,848 -37,810
Dec11 100922 99.275 99.300 99.260 99.275 -0.005 273,603 860,954 -7,283
Mar12 100922 99.130 99.155 99.105 99.115 -0.015 193,734 482,525 -14,412
Jun12 100922 98.965 98.990 98.935 98.945 -0.020 160,541 400,674 -12,506
Sep12 100922 98.805 98.830 98.765 98.780 -0.020 145,930 304,050 -20,127
Dec12 100922 98.620 98.645 98.575 98.595 -0.015 102,570 205,784 +1,476
Mar13 100922 98.450 98.475 98.410 98.430 -0.005 73,401 205,399 -4,787
Jun13 100922 98.250 98.285 98.220 98.240 unch 48,248 115,599 -11,583
Sep13 100922 98.090 98.095 98.030 98.055 +0.010 40,689 114,810 +183
Dec13 100922 97.875 97.905 97.835 97.865 +0.020 16,868 87,074 -717
Mar14 100922 97.720 97.740 97.665 97.695 +0.025 15,520 79,033 -1,287
Jun14 100922 97.540 97.560 97.480 97.515 +0.030 13,445 57,129 -340
Sep14 100922 97.365 97.390 97.305 97.340 +0.035 13,435 46,536 +1,415
Dec14 100922 97.175 97.210 97.115 97.155 +0.040 6,500 62,245 -626
Mar15 100922 96.995 97.060 96.965 97.005 +0.045 7,436 37,687 -324
Total Volume and Open Interest 1,957,445 7,128,457 -164,290
30 Day Federal Funds(CBOT)
Sep10 100922 99.808 99.808 99.805 99.808 unch 4,927 57,068 +1,087
Oct10 100922 99.805 99.810 99.805 99.810 unch 10,003 62,984 +3,008
Nov10 100922 99.810 99.815 99.805 99.810 unch 8,230 87,544 -1,527
Dec10 100922 99.820 99.820 99.815 99.815 unch 3,367 79,398 -110
Jan11 100922 99.820 99.825 99.820 99.820 unch 2,255 60,276 +68
Feb11 100922 99.815 99.820 99.815 99.815 unch 1,876 56,833 -164
Total Volume and Open Interest 47,976 597,693 +5,173
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)
Dec10 100922 99.692 99.692 99.690 99.690 +0.005 0 1,881 -50
Mar11 100922 99.710 99.710 99.710 99.710 +0.007 0 367 +0
Jun11 100922 99.723 99.723 99.723 99.723 +0.005      
Sep11 100922 99.720 99.720 99.720 99.720 +0.005      
Dec11 100922 99.720 99.720 99.720 99.720 +0.005      
Mar12 100922 99.685 99.685 99.685 99.685 +0.005      
Jun12 100922 99.735 99.735 99.735 99.735 +0.005      
Sep12 100922 99.775 99.775 99.775 99.775 +0.005      
Dec12 100922 99.470 99.470 99.470 99.470 +0.005      
Mar13 100922 99.470 99.470 99.470 99.470 +0.005      
Total Volume and Open Interest 0 2,248 -50
3-Mth Euro-Yen(SGX)
Dec10 100922 99.69 99.69 99.69 99.69 +0.01 244 2,816 -4
Mar11 100922 99.71 99.71 99.71 99.71 +0.00 0 1,516 +0
Jun11 100922 99.72 99.72 99.72 99.72 +0.01 0 3,150 +0
Sep11 100922 99.72 99.72 99.72 99.72 +0.01 0 133 +0
Dec11 100922 99.72 99.72 99.72 99.72 +0.01 0 110 +0
Mar12 100922 99.68 99.68 99.68 99.68 +0.00 0 305 +0
Jun12 100922 99.74 99.74 99.74 99.74 +0.00 0 754 +0
Sep12 100922 99.78 99.78 99.78 99.78 +0.01 0 310 +0
Total Volume and Open Interest 244 9,096 -4
Japanese Gov't Bonds(SGX)
Dec10 100922 142.40 142.77 142.40 142.74 +0.30 1,876 20,316 -676
Mar11 100922 140.65 140.65 140.65 140.65 +0.30      
Jun11 100922 138.56 138.56 138.56 138.56 +0.30      
Total Volume and Open Interest 1,876 20,316 -676
Euro-Bund(EUREX)
Dec10 100922 130.33 130.99 130.29 130.75 +1.10 866,372 901,948 +5,573
Mar11 100922 130.25 130.95 130.25 130.74 +1.16 70 1,866 +8
Jun11 100922 130.75 130.75 130.75 130.75 +1.10      
Total Volume and Open Interest 866,442 903,814 +5,581
Euro-Bobl(EUREX)
Dec10 100922 120.30 120.62 120.23 120.51 +0.54 403,658 710,810 -6,329
Mar11 100922 120.19 120.36 120.18 120.36 +0.57 4,273 24,524 +2,342
Jun11 100922 120.35 120.35 120.35 120.35 +0.54 90 0 +0
Total Volume and Open Interest 408,021 735,334 -3,987
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100922 98.995 99.015 98.995 99.015 +0.020 1,133 4,033 +204
Mar11 100922 98.910 98.915 98.910 98.915 +0.030 4 2,266 -242
Total Volume and Open Interest 1,158 10,681 -100
Long Gilt(LIFFE)
Sep10 100922 124~20 125~12 124~20 125~12 +1~14 208 6,087 -1,623
Dec10 100922 123~08 124~08 123~02 124~01 +1~14 87,232 268,997 +340
Total Volume and Open Interest 87,440 275,084 -1,283
3-Mth Short Sterling(LIFFE)
Dec10 100922 99.22 99.25 99.20 99.23 +0.02 37,508 346,256 +244
Mar11 100922 99.11 99.17 99.09 99.15 +0.06 33,540 280,752 -3,206
Jun11 100922 99.00 99.08 98.96 99.05 +0.09 30,764 260,619 -3,595
Sep11 100922 98.85 98.97 98.83 98.93 +0.11 34,154 294,406 -2,717
Dec11 100922 98.69 98.82 98.66 98.79 +0.14 37,342 367,865 -349
Mar12 100922 98.53 98.66 98.50 98.64 +0.16 24,567 247,638 +1,081
Total Volume and Open Interest 252,715 2,136,976 -3,151
3-Mth Euribor(LIFFE)
Dec10 100922 99.000 99.025 98.995 99.015 +0.020 164,568 572,902 +1,279
Mar11 100922 98.900 98.935 98.890 98.915 +0.030 138,745 586,959 +5,774
Jun11 100922 98.810 98.860 98.810 98.835 +0.045 96,502 417,118 +4,003
Total Volume and Open Interest 759,605 2,971,814 +11,242
3-Mth Aus T-Bills(SFE)
Dec10 100922 94.94 94.94 94.88 94.91 -0.03 36,335 185,581 +5,044
Mar11 100922 94.85 94.85 94.79 94.83 -0.02 30,573 118,575 +8,152
Jun11 100922 94.77 94.78 94.70 94.75 -0.01 16,037 79,780 +6,463
Sep11 100922 94.74 94.74 94.64 94.69 -0.03 3,530 49,450 -65
Dec11 100922 94.67 94.67 94.62 94.65 -0.03 1,344 32,142 +170
Mar12 100922 94.65 94.65 94.60 94.64 -0.02 753 33,863 -150
Jun12 100922 94.63 94.63 94.61 94.63 -0.01 746 19,100 +18
Sep12 100922 94.61 94.61 94.61 94.61 -0.02 85 5,842 +9
Dec12 100922 94.59 94.60 94.59 94.60 -0.02 10 1,297 +0
Mar13 100922 94.58 94.59 94.58 94.59 -0.03 10 1,090 +0
Total Volume and Open Interest 89,423 526,768 +19,641
10-Year Aus T-Bonds(SFE)
Dec10 100922 94.83 94.89 94.76 94.87 +0.04 57,933 335,515 +8,347
Mar11 100922 94.87 94.87 94.87 94.87 +0.04      
Total Volume and Open Interest 57,933 335,515 +8,347
3-Year Aus T-Bonds(SFE)
Dec10 100922 95.08 95.09 95.00 95.08 +0.01 145,367 392,077 +2,643
Mar11 100922 95.08 95.08 95.08 95.08 +0.01      
Total Volume and Open Interest 145,367 392,077 +2,643
Gold(CMX)
Oct10 100922 1286.8 1296.2 1285.9 1290.5 +17.8 7,399 28,086 -2,010
Dec10 100922 1288.7 1298.0 1287.5 1292.1 +17.8 147,878 401,318 +2,823
Feb11 100922 1290.4 1299.1 1289.4 1293.8 +17.8 964 28,650 +590
Apr11 100922 1294.4 1300.2 1291.3 1295.3 +17.9 230 17,151 +29
Jun11 100922 1293.3 1300.9 1293.3 1296.8 +17.9 370 15,787 +99
Aug11 100922 1299.9 1299.9 1298.3 1298.3 +17.9 224 9,984 +127
Oct11 100922 1303.1 1303.1 1297.2 1299.9 +17.9 12 7,454 -4
Dec11 100922 1298.7 1306.5 1298.4 1301.6 +17.9 1,329 15,535 -95
Feb12 100922 1302.8 1303.5 1301.0 1303.5 +17.8 0 6,683 +0
Apr12 100922 1305.5 1305.5 1305.5 1305.5 +17.7 0 6,260 +0
Jun12 100922 1312.2 1318.5 1307.6 1307.6 +17.5 0 9,080 +0
Total Volume and Open Interest 159,535 597,592 +2,152
Silver(CMX)
Sep10 100922 2108.0 2113.5 2097.5 2103.6 +41.6 207 732 -66
Dec10 100922 2102.5 2120.0 2093.0 2105.5 +41.5 36,197 102,348 +465
Mar11 100922 2100.0 2123.0 2100.0 2110.5 +41.6 1,499 16,019 +692
May11 100922 2112.5 2113.0 2112.5 2113.0 +41.7 292 8,447 +184
Jul11 100922 2121.0 2127.5 2113.0 2115.4 +41.7 260 6,068 +5
Sep11 100922 2117.5 2117.5 2117.5 2117.5 +41.7 5 3,069 -3
Dec11 100922 2113.5 2131.0 2113.5 2120.6 +41.7 177 4,552 +95
Total Volume and Open Interest 39,202 146,767 +1,355
Platinum(NYMEX)
Oct10 100922 1623.0 1640.8 1621.0 1632.9 +20.5 8,689 17,481 -2,777
Jan11 100922 1627.5 1645.0 1625.3 1637.0 +20.5 4,506 20,101 +3,435
Apr11 100922 1641.0 1643.7 1639.9 1639.9 +20.5 13 350 +13
Jul11 100922 1643.9 1643.9 1643.9 1643.9 +20.5 0 3 +0
Total Volume and Open Interest 13,210 37,937 +645
Palladium(NYMEX)
Sep10 100922 539.65 539.65 539.65 539.65 +11.85 0 29 +0
Dec10 100922 536.45 548.85 534.05 541.90 +11.85 2,983 22,782 -311
Mar11 100922 537.60 547.30 537.60 542.90 +11.85 29 634 +21
Total Volume and Open Interest 3,012 23,464 -290
Copper(CMX)
Sep10 100922 350.45 356.70 349.05 355.85 +8.40 464 1,496 -63
Dec10 100922 348.20 359.05 347.95 356.50 +8.40 24,213 91,010 -956
Mar11 100922 351.40 359.50 350.95 357.50 +8.20 1,971 28,217 +580
May11 100922 355.05 357.35 354.90 357.35 +8.00 265 4,919 +118
Jul11 100922 357.05 357.05 357.05 357.05 +7.90 19 3,060 +0
Total Volume and Open Interest 27,943 142,955 -549
DJIA Index(CBOT)
Dec10 100922 10698 10731 10640 10673 -21 314 3,950 +133
Mar11 100922 10610 10633 10610 10610 -23 0 10 +0
Jun11 100922 10550 10577 10550 10550 -27      
Sep11 100922 10491 10512 10491 10491 -21      
Total Volume and Open Interest 314 3,960 +133
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100922 10695 10739 10640 10673 -21 140,828 78,434 -574
Mar11 100922 10607 10663 10601 10610 -23 35 110 +16
Jun11 100922 10550 10550 10550 10550 -27 0 1 +0
Total Volume and Open Interest 140,863 78,545 -558
S & P 500(CME)
Dec10 100922 1134.80 1140.20 1126.50 1129.80 -4.90 16,931 278,796 +1,927
Mar11 100922 1133.50 1133.50 1122.50 1124.50 -5.00 301 1,441 +148
Jun11 100922 1119.70 1126.80 1117.80 1119.70 -5.10 50 1,475 +25
Sep11 100922 1115.70 1122.80 1113.80 1115.70 -5.10      
Total Volume and Open Interest 17,282 281,712 +2,100
S & P 500 E-Mini(Globex)
Dec10 100922 1135.00 1140.25 1126.50 1129.75 -5.00 2,098,867 2,416,981 -15,334
Mar11 100922 1128.50 1134.25 1122.00 1124.50 -5.00 464 2,791 +146
Total Volume and Open Interest 2,099,331 2,419,830 -15,188
NASDAQ 100(CME)
Dec10 100922 1982.50 1994.00 1970.00 1979.50 -6.00 788 4,987 -495
Mar11 100922 1977.00 1978.00 1974.50 1977.00 -6.00 0 2 +0
Jun11 100922 1974.50 1975.50 1974.50 1974.50 -6.00      
Total Volume and Open Interest 788 4,989 -495
NASDAQ 100 E-Mini(Globex)
Dec10 100922 1985.50 1994.80 1970.50 1979.50 -6.00 319,921 336,458 -6,684
Mar11 100922 1986.50 1989.50 1970.00 1977.00 -6.00 60 80 +5
Total Volume and Open Interest 319,982 336,539 -6,678
S & P Midcap 400(CME)
Dec10 100922 779.00 788.00 779.00 780.90 -5.70 0 954 +0
Mar11 100922 778.90 779.10 778.90 778.90 -5.70      
Jun11 100922 776.90 777.10 776.90 776.90 -5.70      
Total Volume and Open Interest 0 954 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100922 9550 9615 9445 9470 -105 8,824 30,537 +964
Mar11 100922 9500 9505 9500 9500 -105      
Total Volume and Open Interest 8,824 30,537 +964
Nikkei 225(SGX)
Dec10 100922 9530 9580 9490 9520 -25 74,619 163,855 +1,469
Mar11 100922 9495 9530 9490 9515 -25 67 237 +10
Jun11 100922 9445 9445 9445 9445 -30 0 2,086 +0
Total Volume and Open Interest 74,686 174,856 +1,484
CAC 40(EURONEXT)
Oct10 100922 3802.5 3803.5 3730.5 3736.0 -48.5 132,420 355,436 +5,557
Nov10 100922 3725.0 3755.0 3717.5 3717.5 -48.0 586 583 +575
Dec10 100922 3776.0 3782.0 3712.0 3717.0 -47.5 1,036 38,442 +661
Total Volume and Open Interest 134,042 394,556 +6,793
Hang Seng Index(HKFE)
Sep10 100922 22135 22255 21999 22029 -31 60,744 105,911 -2,072
Oct10 100922 22144 22250 21995 22022 -33 1,800 6,242 +1,374
Total Volume and Open Interest 62,768 114,629 -709
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100922 6313.0 6314.0 6201.5 6221.0 -74.5 144,344 160,763 -1,212
Mar11 100922 6322.0 6322.0 6221.0 6233.0 -74.5 2,021 5,976 -138
Total Volume and Open Interest 148,301 167,253 -836
FT-SE 100(EURONEXT)
Dec10 100922 5577.00 5579.00 5494.50 5543.00 -17.00 96,689 621,548 -7,785
Mar11 100922 5527.00 5532.50 5460.00 5501.00 -17.00 100 1,067 +85
Jun11 100922 5439.50 5458.00 5439.50 5458.00 -17.50 0 265 +0
Total Volume and Open Interest 96,789 622,880 -7,700
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100922 4644.0 4665.0 4621.0 4651.0 +3.0 21,357 193,339 -609
Mar11 100922 4646.0 4646.0 4646.0 4646.0 +2.0 6 1,463 -6
Total Volume and Open Interest 21,393 196,699 -605
GSCI(CME)
Oct10 100922 530.00 531.10 522.40 526.00 -1.00 214 11,955 +12
Nov10 100922 536.00 537.00 528.50 532.00 -1.00 4 1,334 +0
Dec10 100922 543.00 544.00 536.50 539.00 -1.00 2 0 +0
Total Volume and Open Interest 220 13,289 +12
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!!!