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 Tue September 28, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 100928 1127.00 1135.50 1105.50 1110.00 -18.50 99,884 298,435 -2,980
Jan11 100928 1137.00 1145.00 1115.00 1119.75 -18.50 30,178 135,685 +6,717
Mar11 100928 1145.00 1150.75 1123.00 1127.25 -18.50 8,893 40,439 +529
May11 100928 1143.50 1154.25 1126.00 1129.00 -17.75 5,168 46,846 +1,314
Jul11 100928 1148.00 1157.00 1127.50 1131.50 -18.25 9,152 30,903 +73
Aug11 100928 1132.00 1138.25 1121.50 1121.50 -16.75 206 514 +3
Sep11 100928 1114.00 1116.50 1102.00 1102.00 -14.50 86 340 +5
Nov11 100928 1097.00 1106.00 1081.00 1085.00 -13.50 7,225 40,758 +1,481
Jan12 100928 1101.00 1101.00 1088.00 1088.00 -13.25 66 398 +19
Mar12 100928 1100.00 1102.25 1089.50 1089.50 -12.75 80 179 +2
May12 100928 1090.00 1102.50 1090.00 1090.00 -12.50 22 119 +0
Jul12 100928 1100.00 1106.75 1093.75 1093.75 -13.00 40 109 +5
Aug12 100928 1085.75 1098.75 1085.75 1085.75 -13.00 0 2 +0
Sep12 100928 1065.50 1078.50 1065.50 1065.50 -13.00 0 1 +0
Total Volume and Open Interest 161,120 596,476 +7,193
Soybean Meal(CBOT)
Oct10 100928 311.00 312.00 302.80 303.50 -7.90 13,890 12,933 -1,223
Dec10 100928 315.10 317.10 307.50 308.50 -7.20 36,261 130,636 -1,304
Jan11 100928 316.60 318.80 309.40 310.20 -7.20 3,700 17,053 +245
Mar11 100928 318.10 319.50 311.80 312.80 -7.10 2,023 14,692 +78
May11 100928 319.50 322.30 313.00 313.40 -7.10 1,135 14,863 +248
Jul11 100928 320.50 323.60 313.00 314.30 -7.20 2,659 10,361 +271
Aug11 100928 316.60 316.60 310.60 310.60 -6.90 127 1,979 -8
Sep11 100928 307.00 310.90 304.40 304.40 -6.70 98 1,527 +7
Oct11 100928 299.00 299.50 295.60 295.60 -5.90 95 860 -14
Dec11 100928 300.60 302.20 295.20 295.80 -5.40 1,074 5,744 +381
Total Volume and Open Interest 61,062 211,084 -1,319
Soybean Oil(CBOT)
Oct10 100928 44.58 45.06 44.38 44.56 -0.02 12,536 18,006 -3,973
Dec10 100928 44.99 45.45 44.75 44.93 -0.04 43,108 187,521 -415
Jan11 100928 45.20 45.75 45.06 45.25 -0.04 6,369 39,436 +992
Mar11 100928 45.74 45.98 45.36 45.49 -0.06 2,920 29,297 +820
May11 100928 45.49 46.05 45.48 45.56 -0.05 1,277 17,527 +291
Jul11 100928 45.74 46.14 45.48 45.67 -0.06 2,005 12,274 +181
Aug11 100928 45.80 46.12 45.70 45.70 -0.06 294 893 +132
Sep11 100928 45.95 46.15 45.73 45.73 -0.06 40 568 +14
Oct11 100928 46.14 46.15 45.73 45.73 -0.06 39 431 +25
Dec11 100928 46.00 46.40 45.71 45.91 -0.08 424 9,614 +175
Total Volume and Open Interest 69,013 315,652 -1,757
Canola(WCE)
Nov10 100928 480.5 483.8 478.9 480.2 -2.1 14,370 92,362 -210
Jan11 100928 487.0 490.3 485.5 486.8 -1.6 5,073 52,988 +1,450
Mar11 100928 492.5 495.8 491.6 492.7 -1.6 1,249 6,260 +284
May11 100928 494.3 497.6 494.3 495.5 -1.2 149 2,677 +87
Jul11 100928 496.4 500.7 496.3 497.3 -1.6 271 6,235 +211
Total Volume and Open Interest 21,444 164,710 +2,073
Corn(CBOT)
Dec10 100928 512.00 513.50 499.50 500.00 -12.75 176,759 755,835 -8,302
Mar11 100928 524.50 526.25 512.00 512.50 -12.75 50,122 313,014 +3,620
May11 100928 529.00 531.25 517.75 518.25 -12.00 12,502 58,336 +791
Jul11 100928 532.25 533.50 520.75 521.25 -11.50 15,465 117,795 +467
Sep11 100928 502.00 504.25 493.75 494.75 -8.00 2,366 23,174 +59
Dec11 100928 484.00 488.00 477.00 477.75 -6.50 23,840 147,976 +2,694
Mar12 100928 489.00 493.75 484.25 484.25 -5.25 6,164 10,284 -300
May12 100928 497.25 497.25 485.00 487.25 -4.75 843 1,546 +57
Jul12 100928 493.75 494.75 490.00 490.25 -4.50 1,137 4,621 +314
Sep12 100928 476.50 481.50 476.50 476.50 -5.00 19 712 -8
Total Volume and Open Interest 290,554 1,452,872 -398
Wheat(CBOT)
Dec10 100928 705.00 707.75 684.50 684.75 -21.75 37,631 257,579 -1,222
Mar11 100928 734.50 737.00 714.75 715.25 -20.75 10,126 78,864 +1,261
May11 100928 742.00 746.25 725.00 725.50 -20.25 2,444 24,667 +541
Jul11 100928 734.75 736.50 716.00 716.75 -18.00 2,739 76,221 -119
Sep11 100928 744.00 746.00 726.75 726.75 -17.75 140 10,766 +20
Dec11 100928 752.00 758.25 737.75 737.75 -18.25 771 34,611 +84
Total Volume and Open Interest 54,028 492,841 +631
Wheat(KCBT)
Dec10 100928 739.25 741.75 715.50 716.00 -23.75 10,446 102,676 -691
Mar11 100928 752.50 755.50 730.00 730.00 -23.75 4,857 67,535 +1,475
May11 100928 748.25 752.25 732.50 732.50 -24.00 950 9,410 +339
Jul11 100928 748.75 749.25 729.25 730.00 -18.50 1,317 29,710 +291
Sep11 100928 749.25 750.25 731.00 732.50 -16.50 57 3,825 +3
Dec11 100928 759.00 759.50 741.50 741.50 -17.00 61 3,786 +6
Total Volume and Open Interest 17,692 218,321 +1,424
Wheat(MGE)
Dec10 100928 746.00 747.50 724.00 724.75 -21.75 2,859 26,395 -689
Mar11 100928 758.25 759.00 737.00 738.00 -20.00 1,267 19,093 +432
May11 100928 761.00 761.00 742.50 742.50 -18.50 147 3,632 +53
Jul11 100928 753.00 753.00 742.50 743.00 -18.50 70 7,155 +34
Sep11 100928 743.50 744.00 728.50 729.25 -18.25 49 3,474 +31
Total Volume and Open Interest 4,446 63,897 -105
Oats(CBOT)
Dec10 100928 348.00 348.50 337.25 338.00 -10.00 421 9,921 -9
Mar11 100928 354.75 355.00 345.50 346.00 -9.00 47 2,203 +13
May11 100928 347.00 356.00 347.00 347.00 -9.00 0 61 +0
Jul11 100928 348.00 357.00 348.00 348.00 -9.00 0 6 +0
Total Volume and Open Interest 468 12,404 +4
Rough Rice(CBOT)
Nov10 100928 12.56 12.64 12.35 12.56 0.00 1,305 12,205 +17
Jan11 100928 12.84 12.91 12.65 12.84 -0.01 274 2,720 +115
Mar11 100928 13.07 13.11 12.97 13.10 -0.01 22 1,162 +16
May11 100928 13.28 13.40 13.20 13.37 -0.01 0 594 +0
Total Volume and Open Interest 1,655 17,861 +167
Live Cattle(CME)
Oct10 100928 97.300 97.800 96.800 97.150 -0.100 10,061 43,996 -2,010
Dec10 100928 99.350 99.850 98.830 99.300 unch 18,470 159,087 +643
Feb11 100928 101.200 101.750 100.650 101.180 +0.080 4,587 62,291 +860
Apr11 100928 102.400 102.900 101.980 102.680 +0.280 2,673 43,348 +251
Jun11 100928 99.480 99.800 99.100 99.350 -0.130 651 19,325 +75
Aug11 100928 99.200 99.500 99.000 99.400 -0.150 186 5,541 +90
Total Volume and Open Interest 36,799 338,306 -30
Feeder Cattle(CME)
Sep10 100928 110.000 110.035 109.785 110.000 +0.115 679 1,287 -278
Oct10 100928 109.700 110.550 109.580 110.400 +1.000 2,058 8,807 -567
Nov10 100928 110.000 110.980 110.000 110.600 +0.815 2,445 12,130 -147
Jan11 100928 110.730 111.730 110.700 111.500 +0.920 892 5,945 +158
Mar11 100928 111.000 111.650 110.700 111.600 +0.870 161 2,521 +32
Apr11 100928 111.330 112.000 111.080 112.000 +1.250 24 556 +9
May11 100928 111.700 112.100 111.350 112.000 +0.700 4 930 +2
Total Volume and Open Interest 6,268 32,316 -789
Lean Hogs(CME)
Oct10 100928 79.150 79.800 78.100 78.580 -0.570 6,565 31,043 -2,022
Dec10 100928 76.635 77.400 75.550 75.900 -0.885 10,083 107,132 +1,394
Feb11 100928 79.975 80.475 78.700 79.285 -0.690 2,611 41,851 +498
Apr11 100928 81.285 81.850 80.250 80.750 -0.580 1,746 33,621 +216
May11 100928 85.050 85.200 84.000 84.300 -0.550 46 1,208 +3
Jun11 100928 86.750 87.180 85.800 86.500 -0.385 803 20,362 +112
Jul11 100928 85.300 85.500 84.350 84.980 -0.500 437 4,676 +139
Aug11 100928 83.250 83.250 82.080 82.700 -0.280 63 3,144 +32
Total Volume and Open Interest 22,363 243,740 +376
Class III Milk(CME)
Sep10 100928 16.28 16.28 16.27 16.28 unch 23 5,184 -4
Oct10 100928 16.54 16.54 16.47 16.49 -0.06 88 5,100 -4
Nov10 100928 15.91 15.97 15.62 15.70 -0.27 86 4,974 +23
Dec10 100928 15.21 15.21 14.96 14.98 -0.29 50 4,493 +0
Jan11 100928 14.56 14.58 14.35 14.41 -0.17 12 1,871 +4
Total Volume and Open Interest 372 27,770 +82
Cocoa(ICE)
Dec10 100928 2832 2844 2800 2817 -22 6,162 64,500 -333
Mar11 100928 2850 2863 2826 2843 -20 1,207 29,438 +61
May11 100928 2873 2873 2850 2860 -21 368 12,520 +134
Jul11 100928 2875 2877 2872 2877 -19 172 5,147 -5
Sep11 100928 2887 2891 2885 2891 -21 28 2,804 +2
Dec11 100928 2896 2903 2895 2903 -21 59 5,541 +22
Mar12 100928 2959 2959 2959 2959 -21 45 6,223 +45
Total Volume and Open Interest 8,041 128,469 -74
Coffee "C"(ICE)
Dec10 100928 181.55 190.90 181.55 188.95 +6.70 8,163 84,023 -437
Mar11 100928 183.65 191.85 183.40 190.30 +6.45 2,378 36,868 -168
May11 100928 183.65 191.50 183.65 189.95 +6.30 893 9,926 -343
Jul11 100928 183.25 190.25 183.25 188.85 +6.25 191 4,079 -40
Sep11 100928 181.75 188.70 181.75 187.45 +6.15 135 2,274 +29
Dec11 100928 179.30 185.50 179.30 185.45 +6.15 11 956 +0
Total Volume and Open Interest 11,771 138,779 -959
Orange Juice(ICE)
Nov10 100928 158.80 159.40 155.00 155.85 -2.70 1,025 21,803 +27
Jan11 100928 161.00 161.00 157.15 157.70 -2.70 453 7,312 +291
Mar11 100928 160.50 160.50 158.25 159.00 -2.70 2 1,232 +2
May11 100928 161.65 161.65 160.55 160.60 -2.55 6 352 +6
Jul11 100928 160.40 160.40 160.40 160.40 -1.75 0 1,241 +0
Sep11 100928 160.00 160.00 160.00 160.00 -1.60 0 17 +0
Total Volume and Open Interest 1,486 31,970 +326
Sugar #11(ICE)
Oct10 100928 26.10 27.15 25.92 26.84 +0.75 29,020 44,107 -10,860
Mar11 100928 24.95 25.35 24.59 25.29 +0.31 66,131 304,882 +2,394
May11 100928 23.08 23.36 22.78 23.32 +0.24 16,124 69,920 +110
Jul11 100928 21.00 21.20 20.72 21.10 +0.09 10,060 90,793 +1,692
Oct11 100928 19.80 19.91 19.55 19.83 +0.03 3,303 37,925 -115
Total Volume and Open Interest 127,678 620,283 -7,220
London Cocoa(LCE)
Dec10 100928 1900 1903 1884 1893 -7 4,220 66,995 -192
Mar11 100928 1920 1920 1902 1911 -7 2,244 50,728 +584
May11 100928 1931 1934 1919 1927 -7 1,218 18,938 +330
Jul11 100928 1950 1950 1933 1941 -9 2,459 10,875 +1,117
Sep11 100928 1953 1953 1938 1944 -11 246 6,009 +208
Dec11 100928 1965 1965 1954 1956 -11 5 9,872 +0
Mar12 100928 1974 1974 1964 1965 -11 750 5,220 +750
Total Volume and Open Interest 11,142 168,637 +2,797
London Sugar(LCE)
Dec10 100928 642.00 646.00 625.90 645.00 +0.90 3,357 30,400 -59
Mar11 100928 633.00 638.00 619.00 637.40 +4.40 3,172 15,418 +653
May11 100928 603.60 610.30 592.00 609.90 +6.30 519 5,346 +133
Aug11 100928 563.10 573.90 558.00 572.60 +4.00 305 4,800 +149
Oct11 100928 527.00 537.20 527.00 536.30 +5.60 98 484 +35
Total Volume and Open Interest 7,452 57,103 +912
Cotton(ICE)
Oct10 100928 109.10 109.10 108.14 108.14 +2.21 4 38 -1
Dec10 100928 104.44 106.40 104.26 105.24 +1.31 14,703 143,574 -792
Mar11 100928 102.89 105.40 102.89 104.15 +1.40 7,697 62,396 +1,031
May11 100928 103.15 104.46 103.00 103.34 +0.99 405 6,586 +0
Jul11 100928 102.03 103.50 102.03 102.47 +0.64 998 15,451 +101
Oct11 100928 91.00 91.39 90.19 90.19 -0.81 2 31 +1
Total Volume and Open Interest 24,828 237,646 +780
Lumber(CME)
Nov10 100928 236.2 238.1 226.0 228.1 -7.9 247 6,933 -32
Jan11 100928 256.4 258.7 248.8 248.9 -9.9 102 2,025 +47
Mar11 100928 266.1 266.7 260.1 261.0 -6.3 66 450 +38
May11 100928 268.0 268.0 268.0 268.0 -7.0 0 3 +0
Total Volume and Open Interest 417 9,413 +55
Crude Oil(NYM)
Nov10 100928 76.23 77.12 75.53 76.18 -0.34 289,641 352,137 +1,175
Dec10 100928 77.18 78.24 76.61 77.41 -0.09 143,126 231,047 +12,902
Jan11 100928 78.12 79.17 77.55 78.40 +0.05 52,726 97,007 -2,017
Feb11 100928 78.83 79.89 78.29 79.17 +0.10 23,606 40,862 +978
Mar11 100928 79.02 80.47 79.02 79.82 +0.14 13,663 59,757 +1,194
Apr11 100928 79.96 80.94 79.88 80.36 +0.18 7,623 24,499 +554
May11 100928 80.84 81.35 80.80 80.81 +0.22 4,348 17,471 -411
Jun11 100928 80.70 81.69 80.18 81.20 +0.24 13,849 68,778 +820
Jul11 100928 81.84 81.99 81.54 81.56 +0.25 2,842 30,696 +261
Aug11 100928 81.84 81.87 81.84 81.87 +0.26 2,661 11,327 +413
Sep11 100928 82.41 82.41 82.08 82.18 +0.27 2,150 13,541 +376
Oct11 100928 82.58 82.98 82.47 82.47 +0.28 1,055 9,938 +237
Nov11 100928 82.78 82.78 82.78 82.78 +0.30 1,008 13,237 +230
Dec11 100928 82.43 83.70 82.35 83.12 +0.31 13,229 119,932 -224
Jan12 100928 83.32 83.32 83.32 83.32 +0.31 375 12,627 +185
Feb12 100928 83.51 83.51 83.51 83.51 +0.31 0 4,796 +0
Total Volume and Open Interest 577,362 1,334,661 +16,364
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 100928 76.200 77.125 75.525 76.175 -0.350 9,861 4,628 -25
Dec10 100928 77.100 78.100 76.650 77.400 -0.100 391 2,156 -2
Jan11 100928 77.650 79.000 77.575 78.400 +0.050 150 843 +10
Feb11 100928 79.175 79.175 79.175 79.175 +0.100 1 8 +0
Mar11 100928 79.825 79.825 79.825 79.825 +0.150 0 7 +0
Apr11 100928 80.825 80.825 80.350 80.350 +0.175 0 3 +0
May11 100928 79.700 80.800 79.700 80.800 +0.200 0 2 +0
Jun11 100928 81.200 81.200 81.200 81.200 +0.250 0 4 +0
Total Volume and Open Interest 10,403 7,764 -17
Heating Oil(NYM)
Oct10 100928 211.80 214.84 209.67 212.45 +0.17 21,832 20,554 -7,720
Nov10 100928 213.25 216.40 211.40 214.12 +0.18 45,400 92,873 +1,376
Dec10 100928 214.96 217.87 213.09 215.81 +0.28 13,816 71,322 +232
Jan11 100928 216.60 219.71 216.05 218.00 +0.47 7,738 43,931 +1,907
Feb11 100928 217.24 221.00 216.95 219.38 +0.56 1,929 14,262 +222
Mar11 100928 217.62 221.30 216.99 219.78 +0.58 1,156 13,810 +3
Apr11 100928 218.41 220.75 218.41 219.32 +0.61 330 9,766 -68
May11 100928 219.78 220.84 219.24 219.24 +0.62 534 8,621 +62
Jun11 100928 217.00 220.85 217.00 219.54 +0.60 2,061 24,107 -330
Jul11 100928 221.00 221.92 220.73 220.73 +0.56 82 4,420 +54
Aug11 100928 222.13 222.13 222.13 222.13 +0.56 286 2,366 -5
Sep11 100928 223.00 223.93 223.00 223.93 +0.58 28 2,425 +2
Total Volume and Open Interest 96,134 328,942 -4,191
Gasoline(NYMEX)
Oct10 100928 194.55 197.72 193.13 194.79 -0.09 26,255 21,111 -6,736
Nov10 100928 193.46 196.64 191.91 193.70 -0.21 38,507 96,003 +3,940
Dec10 100928 193.85 197.07 192.39 194.38 -0.08 13,958 40,581 +2,104
Jan11 100928 194.79 199.07 194.79 196.65 +0.04 5,212 25,212 +29
Feb11 100928 199.02 201.19 198.96 199.05 +0.10 1,695 7,314 +750
Mar11 100928 201.59 203.45 200.55 201.45 +0.16 872 9,380 +45
Apr11 100928 212.33 214.85 212.33 213.30 +0.17 583 11,764 +25
May11 100928 214.50 214.50 214.22 214.22 +0.05 154 4,722 -5
Jun11 100928 215.00 216.40 214.87 214.87 -0.05 64 9,353 -21
Jul11 100928 214.79 214.79 214.79 214.79 -0.14 16 2,370 +3
Total Volume and Open Interest 88,456 239,022 +846
e-miNY RBOB Gasoline(NYM)
Oct10 100928 194.80 194.80 194.79 194.80 -0.10 2 1 -1
Nov10 100928 193.70 193.70 193.70 193.70 -0.20 2 2 +1
Dec10 100928 194.40 194.40 194.38 194.40 -0.10 0 1 +0
Jan11 100928 196.70 196.70 196.65 196.70 +0.10 0 1 +0
Total Volume and Open Interest 4 10 +0
Natural Gas(NYM)
Oct10 100928 3.814 3.895 3.784 3.837 +0.037 71,082 12,102 -14,011
Nov10 100928 3.936 4.010 3.908 3.951 +0.035 108,437 225,638 +6,725
Dec10 100928 4.160 4.236 4.141 4.172 +0.031 47,594 75,947 +3,596
Jan11 100928 4.319 4.400 4.310 4.342 +0.033 32,241 110,879 +3,555
Feb11 100928 4.329 4.409 4.326 4.355 +0.035 5,765 29,588 -150
Mar11 100928 4.303 4.344 4.265 4.296 +0.036 11,359 53,433 -446
Apr11 100928 4.238 4.305 4.230 4.260 +0.041 9,710 58,793 +612
May11 100928 4.280 4.330 4.255 4.290 +0.043 2,980 20,395 +176
Jun11 100928 4.320 4.382 4.317 4.347 +0.046 1,992 9,298 -180
Jul11 100928 4.395 4.455 4.395 4.416 +0.048 1,428 8,711 +184
Aug11 100928 4.417 4.494 4.417 4.460 +0.048 1,086 8,229 +115
Sep11 100928 4.453 4.514 4.453 4.482 +0.048 1,212 8,128 -132
Oct11 100928 4.535 4.590 4.525 4.560 +0.048 3,021 27,130 +210
Nov11 100928 4.780 4.833 4.760 4.801 +0.054 713 8,329 -131
Dec11 100928 5.057 5.117 5.050 5.088 +0.051 399 15,472 -8
Jan12 100928 5.239 5.305 5.239 5.275 +0.048 1,317 19,262 +240
Total Volume and Open Interest 302,820 787,676 +576
Brent Crude Oil(ICE)
Nov10 100928 78.33 79.53 77.74 78.71 +0.14 141,210 164,320 -8,360
Dec10 100928 78.44 79.73 77.90 78.91 +0.18 88,072 193,533 +9,722
Jan11 100928 78.80 80.05 78.28 79.29 +0.21 28,928 69,969 +2,483
Feb11 100928 79.20 80.43 78.71 79.74 +0.22 12,801 47,144 +3,831
Mar11 100928 79.15 80.85 79.15 80.17 +0.22 7,200 27,392 -90
Apr11 100928 79.79 81.29 79.79 80.62 +0.22 5,717 19,958 +385
May11 100928 80.48 81.72 80.48 81.06 +0.21 3,540 18,826 +392
Jun11 100928 80.97 82.13 80.49 81.46 +0.19 6,759 34,690 +116
Jul11 100928 81.42 82.41 81.42 81.83 +0.18 761 7,199 -187
Aug11 100928 82.16 82.16 82.16 82.16 +0.18 529 7,364 +146
Sep11 100928 82.49 82.49 82.48 82.48 +0.19 98 5,972 -12
Oct11 100928 82.77 82.77 82.77 82.77 +0.19 90 4,695 -131
Nov11 100928 83.06 83.06 83.06 83.06 +0.20 125 7,945 -13
Dec11 100928 82.67 84.02 82.48 83.36 +0.21 6,169 63,705 +458
Total Volume and Open Interest 302,933 754,145 +8,691
Gas Oil(ICE)
Oct10 100928 676.00 684.50 667.75 682.00 +10.75 38,423 106,682 -9,922
Nov10 100928 674.75 682.75 666.75 680.25 +10.75 64,140 113,233 +3,921
Dec10 100928 673.50 683.50 668.00 681.00 +10.75 38,511 106,957 +898
Jan11 100928 673.75 686.75 672.00 684.00 +10.75 17,576 57,489 -2,339
Feb11 100928 676.75 688.50 676.00 687.00 +11.00 7,024 32,126 +1,494
Mar11 100928 679.25 690.00 678.50 689.50 +11.25 4,772 21,683 -497
Apr11 100928 683.50 693.00 683.50 691.75 +11.50 6,608 25,083 +753
May11 100928 686.25 697.00 686.25 694.25 +11.25 1,710 18,777 -259
Jun11 100928 686.75 699.50 686.50 697.25 +11.25 8,174 54,085 +174
Jul11 100928 692.25 701.50 692.25 701.50 +11.50 1,000 13,803 +123
Total Volume and Open Interest 228,150 669,050 -3,853
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100928 1.999 2.010 1.980 1.983 -0.027 63 224 -26
Nov10 100928 1.950 1.950 1.919 1.924 -0.044 11 1,027 +0
Dec10 100928 1.950 1.950 1.904 1.907 -0.042 32 1,970 -4
Jan11 100928 1.930 1.930 1.908 1.912 -0.041 5 1,301 -5
Feb11 100928 1.922 1.922 1.922 1.922 -0.035 30 922 +0
Mar11 100928 1.921 1.928 1.906 1.919 -0.044 40 781 +15
Apr11 100928 1.937 1.939 1.930 1.935 -0.042 30 722 +5
Total Volume and Open Interest 512 10,091 +89
WTI Crude Oil(ICE)
Nov10 100928 76.18 77.12 75.53 76.18 -0.34 86,277 87,820 +4,578
Dec10 100928 77.28 78.23 76.63 77.41 -0.09 54,758 120,020 +561
Jan11 100928 78.10 79.17 77.60 78.40 +0.05 18,074 34,991 +1,665
Feb11 100928 79.20 79.72 78.73 79.17 +0.10 8,134 24,163 +103
Mar11 100928 79.89 80.45 79.46 79.82 +0.14 5,135 27,961 +1,981
Apr11 100928 80.06 80.86 80.06 80.36 +0.18 2,087 11,667 +245
May11 100928 79.86 80.99 79.86 80.81 +0.22 1,247 6,069 +203
Jun11 100928 80.24 81.74 80.23 81.20 +0.24 4,261 33,894 +650
Jul11 100928 80.60 82.04 80.60 81.56 +0.25 379 11,923 +2
Aug11 100928 81.87 81.87 81.87 81.87 +0.26 215 6,833 +58
Sep11 100928 82.18 82.18 82.18 82.18 +0.27 268 6,812 +4
Oct11 100928 82.47 82.47 82.47 82.47 +0.28 124 3,133 -16
Nov11 100928 82.78 82.78 82.78 82.78 +0.30 88 5,870 +3
Dec11 100928 82.55 83.66 82.55 83.12 +0.31 4,622 48,733 +288
Jan12 100928 83.32 83.32 83.32 83.32 +0.31 22 4,477 +3
Feb12 100928 83.51 83.51 83.51 83.51 +0.31 2 707 +0
Total Volume and Open Interest 186,226 501,757 +9,417
US Dollar Index(ICE)
Dec10 100928 79.770 80.010 79.055 79.213 -0.342 12,890 31,892 -162
Mar11 100928 79.800 79.800 79.385 79.533 -0.332 12 518 +3
Jun11 100928 79.952 79.952 79.952 79.952 -0.333 0 2 +0
Total Volume and Open Interest 12,902 32,412 -159
Australian Dollar(CME)
Dec10 100928 95.17 95.96 94.69 95.75 +0.30 59,802 134,189 +1,451
Mar11 100928 94.02 94.81 93.67 94.64 +0.30 60 313 +17
Jun11 100928 93.52 93.52 93.22 93.52 +0.30 0 152 +0
Total Volume and Open Interest 59,862 134,663 +1,468
British Pound(CME)
Dec10 100928 158.05 158.88 157.10 157.82 -0.64 65,723 76,995 +2,594
Mar11 100928 158.03 158.73 157.30 157.72 -0.64 72 263 +36
Jun11 100928 157.61 158.25 157.61 157.61 -0.64 0 4 +0
Total Volume and Open Interest 65,795 77,263 +2,630
Canadian Dollar(CME)
Dec10 100928 96.91 97.05 96.33 96.82 -0.49 61,497 101,204 -1,234
Mar11 100928 96.61 97.08 96.22 96.60 -0.48 203 2,149 -6
Jun11 100928 96.00 96.83 96.00 96.35 -0.48 0 627 +0
Sep11 100928 95.98 96.55 95.98 96.07 -0.48 0 104 +0
Total Volume and Open Interest 61,701 104,102 -1,239
Japanese Yen(CME)
Dec10 100928 118.77 119.60 118.65 119.25 +0.44 63,793 113,753 -22
Mar11 100928 119.19 119.52 118.96 119.40 +0.44 17 360 +5
Jun11 100928 119.48 119.57 119.13 119.57 +0.44 9 73 +0
Total Volume and Open Interest 63,819 114,188 -17
Swiss Franc(CME)
Dec10 100928 101.47 102.79 101.30 102.47 +0.82 24,204 50,509 +1,231
Mar11 100928 101.50 102.65 101.50 102.57 +0.82 39 49 +2
Jun11 100928 102.68 102.68 101.86 102.68 +0.82 0 1 +0
Total Volume and Open Interest 24,244 50,561 +1,233
EuroFX(CME)
Dec10 100928 134.40 135.92 133.77 135.62 +0.91 209,068 176,762 +619
Mar11 100928 134.33 135.83 133.74 135.55 +0.91 430 1,082 -5
Jun11 100928 135.46 135.46 134.55 135.46 +0.91 0 58 +0
Total Volume and Open Interest 209,499 177,918 +615
Mexican Peso(CME)
Oct10 100928 799.0 799.0 797.5 799.0 +1.5      
Nov10 100928 793.8 796.0 793.8 796.0 +1.5 0 1 +0
Total Volume and Open Interest 19,924 120,738 +7,364
Brazilian Real(CME)
Oct10 100928 584.45 584.55 584.45 584.45 -0.10 0 41 +0
Nov10 100928 581.05 581.05 580.95 581.05 +0.10 0 24 +0
Dec10 100928 577.20 578.00 577.20 577.20 -0.25 27 4,323 +24
Jan11 100928 573.80 573.80 573.50 573.80 +0.30      
Total Volume and Open Interest 27 4,395 +24
30-Year T-Bonds(CBOT)
Dec10 100928 133~030 134~110 132~260 134~070 +0~280 270,539 667,275 +14,789
Mar11 100928 131~260 133~030 131~260 133~010 +0~280 136 252 +17
Jun11 100928 131~270 131~270 130~310 131~270 +0~280      
Total Volume and Open Interest 270,675 667,527 +14,806
10-Year T-Notes(CBOT)
Dec10 100928 125~275 126~155 125~235 126~140 +0~155 843,789 1,645,451 +69,727
Mar11 100928 125~065 125~275 125~065 125~275 +0~160 83 1,282 +3
Jun11 100928 124~070 124~300 124~070 124~300 +0~160 18 35 +1
Total Volume and Open Interest 843,890 1,646,768 +69,731
5-Year T-Notes(CBOT)
Sep10 100928 121~064 121~105 121~056 121~105 +0~035 558 11,704 -538
Dec10 100928 120~087 121~000 120~076 120~127 +0~035 326,244 919,301 +13,680
Mar11 100928 120~011 120~011 119~106 120~011 +0~033      
Total Volume and Open Interest 326,802 931,005 +13,142
2 Year T-Notes(CBOT)
Sep10 100928 109~112 109~118 109~111 109~113 +0~005 423 2,479 -210
Dec10 100928 109~090 109~095 109~087 109~093 +0~004 111,161 723,790 +980
Mar11 100928 109~073 109~073 109~071 109~073 +0~002      
Total Volume and Open Interest 111,584 726,269 +770
Eurodollars(CME)
Dec10 100928 99.630 99.635 99.615 99.630 unch 72,668 1,133,792 +6,192
Mar11 100928 99.570 99.580 99.560 99.575 unch 79,906 1,174,985 +7,236
Jun11 100928 99.495 99.515 99.485 99.510 +0.010 93,847 886,142 +11,537
Sep11 100928 99.410 99.430 99.395 99.425 +0.015 84,469 858,446 +12,255
Dec11 100928 99.285 99.320 99.270 99.315 +0.030 112,699 887,845 +18,713
Mar12 100928 99.150 99.195 99.135 99.185 +0.040 107,067 513,018 +9,583
Jun12 100928 99.000 99.050 98.985 99.045 +0.055 102,535 403,489 +1,661
Sep12 100928 98.850 98.915 98.835 98.910 +0.070 88,796 338,775 +9,101
Dec12 100928 98.675 98.750 98.660 98.750 +0.085 74,296 223,410 +14,439
Mar13 100928 98.510 98.600 98.500 98.600 +0.090 76,607 233,341 +9,376
Jun13 100928 98.325 98.420 98.310 98.420 +0.095 41,362 131,198 +3,190
Sep13 100928 98.130 98.245 98.120 98.240 +0.100 33,989 134,849 +5,362
Dec13 100928 97.935 98.050 97.920 98.050 +0.105 22,911 107,368 +5,098
Mar14 100928 97.755 97.880 97.740 97.875 +0.105 19,005 93,102 +3,613
Jun14 100928 97.560 97.685 97.540 97.680 +0.105 9,667 59,297 -37
Sep14 100928 97.360 97.495 97.350 97.485 +0.100 10,981 47,791 +482
Dec14 100928 97.165 97.290 97.150 97.285 +0.095 5,376 65,537 -505
Mar15 100928 97.000 97.135 96.990 97.120 +0.090 6,602 39,206 -155
Total Volume and Open Interest 1,069,250 7,580,350 +122,208
30 Day Federal Funds(CBOT)
Sep10 100928 99.805 99.808 99.802 99.805 unch 296 57,688 -52
Oct10 100928 99.805 99.810 99.800 99.805 unch 621 64,211 -175
Nov10 100928 99.810 99.820 99.810 99.815 +0.005 1,870 89,065 +368
Dec10 100928 99.820 99.830 99.820 99.825 +0.005 3,346 80,605 +1,225
Jan11 100928 99.825 99.840 99.825 99.830 +0.005 1,976 60,245 +1,123
Feb11 100928 99.820 99.835 99.820 99.825 +0.005 1,327 57,312 +625
Total Volume and Open Interest 17,171 611,267 +6,107
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 100928 99.690 99.690 99.690 99.690 unch 300 2,609 +206
Mar11 100928 99.715 99.715 99.715 99.715 unch 0 367 +0
Jun11 100928 99.730 99.730 99.730 99.730 unch      
Sep11 100928 99.725 99.725 99.725 99.725 -0.005 1 1 +1
Dec11 100928 99.720 99.720 99.720 99.720 unch      
Mar12 100928 99.685 99.685 99.685 99.685 unch      
Jun12 100928 99.735 99.735 99.735 99.735 unch      
Sep12 100928 99.775 99.775 99.775 99.775 unch      
Dec12 100928 99.470 99.470 99.470 99.470 unch      
Mar13 100928 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 301 2,977 +207
3-Mth Euro-Yen(SGX)
Dec10 100928 99.69 99.69 99.69 99.69 unch 1 3,005 +799
Mar11 100928 99.71 99.71 99.71 99.71 unch 0 1,516 +0
Jun11 100928 99.73 99.73 99.73 99.73 unch 0 3,150 +0
Sep11 100928 99.72 99.73 99.72 99.72 unch 100 533 +100
Dec11 100928 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100928 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100928 99.74 99.74 99.74 99.74 unch 0 754 +0
Sep12 100928 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 101 9,685 +899
Japanese Gov't Bonds(SGX)
Dec10 100928 142.96 143.13 142.92 143.09 +0.18 1,513 20,893 +216
Mar11 100928 141.00 141.00 141.00 141.00 +0.18      
Jun11 100928 138.91 138.91 138.91 138.91 +0.18      
Total Volume and Open Interest 1,513 20,893 +216
Euro-Bund(EUREX)
Dec10 100928 131.52 131.99 131.32 131.79 +0.28 796,231 914,883 +13,459
Mar11 100928 131.58 131.96 131.43 131.84 +0.32 43 2,512 +21
Jun11 100928 130.79 130.79 130.79 130.79 -0.17 50 0 +0
Total Volume and Open Interest 796,324 917,395 +13,480
Euro-Bobl(EUREX)
Dec10 100928 120.87 121.08 120.72 120.94 +0.05 415,736 726,172 -7,664
Mar11 100928 120.86 120.86 120.78 120.83 +0.06 2,354 36,547 +2,322
Jun11 100928 120.78 120.78 120.78 120.78 +0.05      
Total Volume and Open Interest 418,090 762,719 -5,342
3-Mth Euribor(EUREX)
Sep10 100913 99.125 99.125 99.120 99.120 -0.005 228 3,201 -135
Dec10 100928 98.995 99.010 98.995 99.005 +0.005 644 4,234 +11
Mar11 100928 98.920 98.925 98.900 98.910 -0.015 253 2,929 +27
Total Volume and Open Interest 1,945 12,136 +282
Long Gilt(LIFFE)
Sep10 100928 125~26 125~26 125~12 125~12 -0~04 961 4,279 -1,170
Dec10 100928 124~14 124~23 123~28 124~16 +0~12 69,004 267,986 -2,226
Total Volume and Open Interest 69,965 272,265 -3,396
3-Mth Short Sterling(LIFFE)
Dec10 100928 99.22 99.26 99.22 99.24 +0.01 13,375 345,639 -1,388
Mar11 100928 99.17 99.20 99.16 99.19 +0.02 16,327 288,549 -689
Jun11 100928 99.08 99.12 99.08 99.11 +0.02 14,714 261,076 +1,349
Sep11 100928 98.98 99.03 98.96 99.01 +0.03 19,218 314,887 -1,516
Dec11 100928 98.84 98.89 98.82 98.87 +0.03 37,408 418,136 +5,398
Mar12 100928 98.67 98.74 98.65 98.71 +0.03 18,840 252,045 +1,406
Total Volume and Open Interest 137,691 2,225,068 +5,930
3-Mth Euribor(LIFFE)
Dec10 100928 99.005 99.015 98.990 99.005 +0.005 92,634 583,563 +1,564
Mar11 100928 98.930 98.935 98.890 98.910 -0.015 99,905 554,951 +8,331
Jun11 100928 98.865 98.880 98.810 98.835 -0.025 83,359 422,686 +3,726
Total Volume and Open Interest 564,653 2,975,315 +6,675
3-Mth Aus T-Bills(SFE)
Dec10 100928 94.90 94.92 94.89 94.92 +0.02 10,477 179,725 +979
Mar11 100928 94.79 94.82 94.78 94.82 +0.03 14,925 116,629 +3,202
Jun11 100928 94.72 94.75 94.72 94.75 +0.04 6,195 76,988 +68
Sep11 100928 94.66 94.70 94.66 94.70 +0.04 5,178 53,473 +2,533
Dec11 100928 94.64 94.67 94.64 94.67 +0.04 1,196 33,360 +239
Mar12 100928 94.64 94.65 94.63 94.64 +0.03 426 34,162 -163
Jun12 100928 94.63 94.63 94.61 94.62 +0.03 583 20,067 +112
Sep12 100928 94.58 94.61 94.58 94.61 +0.04 304 6,199 +75
Dec12 100928 94.59 94.59 94.59 94.59 +0.05 0 1,447 +0
Mar13 100928 94.59 94.59 94.59 94.59 +0.06 0 1,095 +0
Total Volume and Open Interest 39,284 523,203 +7,045
10-Year Aus T-Bonds(SFE)
Dec10 100928 94.85 94.93 94.85 94.91 +0.07 34,095 336,467 -6,188
Mar11 100928 94.91 94.91 94.91 94.91 +0.07      
Total Volume and Open Interest 34,095 336,467 -6,188
3-Year Aus T-Bonds(SFE)
Dec10 100928 95.06 95.11 95.05 95.11 +0.06 96,396 410,081 +12,342
Mar11 100928 95.11 95.11 95.11 95.11 +0.06      
Total Volume and Open Interest 96,396 410,081 +12,342
Gold(CMX)
Oct10 100928 1296.0 1309.8 1274.8 1306.6 +9.7 9,903 24,598 +3,270
Dec10 100928 1296.8 1311.8 1276.2 1308.3 +9.7 76,830 418,318 +3,277
Feb11 100928 1295.7 1313.2 1284.5 1310.0 +9.7 611 28,403 +193
Apr11 100928 1297.8 1312.2 1282.5 1311.5 +9.7 129 17,413 +41
Jun11 100928 1299.9 1315.7 1288.6 1313.1 +9.7 180 15,936 -1
Aug11 100928 1312.5 1314.6 1312.5 1314.6 +9.7 127 10,398 +78
Oct11 100928 1301.2 1319.0 1301.2 1316.3 +9.7 71 7,902 +15
Dec11 100928 1306.6 1320.0 1297.0 1318.1 +9.7 2,454 17,106 +264
Feb12 100928 1320.0 1320.0 1320.0 1320.0 +9.7 0 6,685 +0
Apr12 100928 1321.9 1321.9 1321.9 1321.9 +9.6 30 6,285 +0
Jun12 100928 1324.1 1324.1 1324.1 1324.1 +9.5 3,276 9,980 +462
Total Volume and Open Interest 102,522 616,130 +10,565
Silver(CMX)
Sep10 100928 2135.0 2168.8 2131.0 2168.8 +23.3 73 29 -199
Dec10 100928 2146.0 2180.0 2106.0 2170.7 +23.6 26,919 106,170 +1,302
Mar11 100928 2139.5 2182.0 2116.0 2175.8 +23.5 254 17,313 +30
May11 100928 2144.0 2182.5 2144.0 2178.4 +23.6 59 8,534 +2
Jul11 100928 2170.0 2185.5 2166.5 2180.9 +23.6 83 6,108 +30
Sep11 100928 2183.2 2187.5 2183.2 2183.2 +23.6 55 3,537 +54
Dec11 100928 2141.0 2193.0 2138.5 2186.6 +23.5 167 4,539 -88
Total Volume and Open Interest 27,748 151,888 +1,160
Platinum(NYMEX)
Oct10 100928 1629.1 1637.8 1604.0 1635.7 +5.6 6,135 5,758 -3,157
Jan11 100928 1638.5 1643.0 1609.0 1640.7 +5.7 5,160 32,921 +2,778
Apr11 100928 1615.0 1644.4 1614.8 1643.9 +5.1 50 492 +39
Jul11 100928 1647.2 1647.2 1647.2 1647.2 +5.1 0 3 +0
Total Volume and Open Interest 11,345 39,176 -340
Palladium(NYMEX)
Dec10 100928 550.05 564.00 541.00 560.45 +8.25 2,265 23,423 -65
Mar11 100928 548.00 563.15 544.60 561.65 +8.20 40 652 +7
Jun11 100928 545.45 562.60 545.45 562.60 +8.20 3 12 +3
Total Volume and Open Interest 2,336 24,111 -283
Copper(CMX)
Sep10 100928 357.00 363.40 357.00 363.40 +4.05 478 651 -245
Dec10 100928 358.60 363.95 356.90 363.70 +4.00 20,039 92,967 -626
Mar11 100928 359.80 364.55 357.80 364.45 +3.95 1,678 29,966 -117
May11 100928 359.25 364.20 358.15 364.20 +3.90 833 5,805 +569
Jul11 100928 359.35 363.70 359.35 363.70 +4.00 297 3,299 +184
Total Volume and Open Interest 24,181 146,701 -512
DJIA Index(CBOT)
Dec10 100928 10751 10820 10670 10788 +38 123 3,937 -235
Mar11 100928 10725 10725 10723 10723 +38 2 10 +0
Jun11 100928 10665 10665 10627 10665 +38      
Sep11 100928 10606 10606 10568 10606 +38      
Total Volume and Open Interest 125 3,947 -235
E-mini DJIA Index(CBOT)
Sep10 100917 10626 10643 10613 10643 +25 21,643 30,864 -7,750
Dec10 100928 10752 10822 10664 10788 +38 101,800 85,025 -5,195
Mar11 100928 10703 10753 10601 10723 +38 54 243 -5
Jun11 100928 10665 10665 10665 10665 +38 0 1 +0
Total Volume and Open Interest 101,854 85,269 -5,200
S & P 500(CME)
Dec10 100928 1137.90 1145.70 1127.30 1141.70 +4.00 11,250 289,773 -1,653
Mar11 100928 1136.40 1140.40 1123.40 1136.40 +4.00 55 2,669 +1
Jun11 100928 1131.60 1135.60 1118.60 1131.60 +4.00 0 1,473 -2
Sep11 100928 1127.10 1131.60 1114.60 1127.10 +3.50      
Total Volume and Open Interest 11,305 293,915 -1,654
S & P 500 E-Mini(Globex)
Dec10 100928 1137.75 1146.00 1127.25 1141.75 +4.00 1,343,049 2,557,181 -4,363
Mar11 100928 1132.50 1140.50 1121.75 1136.50 +4.00 268 3,477 +15
Total Volume and Open Interest 1,343,345 2,560,732 -4,340
NASDAQ 100(CME)
Dec10 100928 2008.50 2019.80 1978.00 2008.50 +1.20 242 11,075 +3
Mar11 100928 2006.00 2008.00 1990.00 2006.00 +1.50 0 2 +0
Jun11 100928 2003.50 2004.50 2003.50 2003.50 +1.50      
Total Volume and Open Interest 242 11,077 +3
NASDAQ 100 E-Mini(Globex)
Dec10 100928 2008.00 2024.50 1977.30 2008.50 +1.20 233,636 398,794 -9,973
Mar11 100928 2008.50 2018.50 1974.80 2006.00 +1.50 240 132 +7
Total Volume and Open Interest 233,876 398,927 -9,966
S & P Midcap 400(CME)
Dec10 100928 794.00 799.00 784.00 797.30 +5.60 0 948 -2
Mar11 100928 795.30 795.30 794.70 795.30 +5.60      
Jun11 100928 793.30 793.30 792.70 793.30 +5.60      
Total Volume and Open Interest 0 948 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 100928 9550 9590 9455 9515 -40 5,990 30,122 -963
Mar11 100928 9545 9585 9545 9545 -40      
Total Volume and Open Interest 5,990 30,122 -963
Nikkei 225(SGX)
Dec10 100928 9530 9555 9470 9500 -35 96,026 162,429 -657
Mar11 100928 9500 9500 9470 9495 -35 56 296 +2
Jun11 100928 9425 9425 9425 9425 -40 0 2,086 +0
Total Volume and Open Interest 96,553 173,871 -626
CAC 40(EURONEXT)
Oct10 100928 3778.0 3782.5 3711.0 3764.5 -3.0 96,142 366,385 -18,873
Nov10 100928 3748.0 3762.0 3702.0 3746.5 -3.0 808 10,581 -4
Dec10 100928 3735.0 3754.0 3700.0 3744.0 -3.5 1,439 38,911 +579
Total Volume and Open Interest 98,389 415,972 -18,298
Hang Seng Index(HKFE)
Sep10 100928 22301 22395 22073 22122 -238 110,654 81,049 -22,636
Oct10 100928 22302 22399 22091 22136 -223 64,646 63,445 +45,863
Total Volume and Open Interest 176,278 147,928 +23,789
DAX(EUREX)
Sep10 100917 6310.0 6328.5 6297.0 6303.5 +52.0 148,947 51,273 -17,359
Dec10 100928 6290.0 6322.0 6205.0 6286.0 +0.5 100,420 164,575 -3,991
Mar11 100928 6261.0 6330.5 6219.0 6297.5 +0.5 111 7,236 +23
Total Volume and Open Interest 100,700 172,930 -3,999
FT-SE 100(EURONEXT)
Dec10 100928 5543.50 5579.00 5482.00 5557.00 +2.00 77,444 622,509 -5,681
Mar11 100928 5485.50 5515.00 5442.00 5515.00 +2.00 50 1,322 +35
Jun11 100928 5471.00 5471.00 5471.00 5471.00 +2.00 0 265 +0
Total Volume and Open Interest 77,494 624,096 -5,646
SPI 200(SFE)
Sep10 100916 4658.0 4677.0 4630.0 4677.0 +20.0 10,340 95,465 -66,268
Dec10 100928 4702.0 4707.0 4677.0 4698.0 -6.0 19,838 199,005 -5,197
Mar11 100928 4692.0 4695.0 4692.0 4695.0 -5.0 6 1,461 -2
Total Volume and Open Interest 19,851 202,609 -5,201
GSCI(CME)
Oct10 100928 531.80 536.40 529.70 531.80 -0.20 184 11,864 -1
Nov10 100928 536.80 541.00 534.25 536.80 +0.50 2 1,334 +0
Dec10 100928 543.30 546.50 541.00 543.30 +0.80      
Total Volume and Open Interest 186 13,198 -1
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!!!