Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri October 01, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101001 1105.50 1106.50 1053.50 1057.00 -49.75 105,038 298,604 -2,075
Jan11 101001 1115.00 1115.25 1064.00 1066.75 -49.00 35,399 142,127 +1,731
Mar11 101001 1122.00 1124.50 1073.00 1075.00 -47.75 7,834 42,159 +259
May11 101001 1122.75 1123.75 1077.00 1078.25 -46.50 4,455 47,493 +277
Jul11 101001 1127.50 1127.75 1081.00 1082.50 -45.25 6,742 30,751 -301
Aug11 101001 1115.00 1115.00 1074.75 1074.75 -43.75 96 543 +4
Sep11 101001 1057.50 1099.00 1057.50 1057.50 -41.50 62 338 -2
Nov11 101001 1083.75 1083.75 1042.00 1043.50 -41.50 5,578 42,084 +337
Jan12 101001 1082.75 1088.25 1047.50 1047.50 -40.75 66 446 +14
Mar12 101001 1075.75 1091.00 1050.75 1050.75 -40.25 36 207 +2
May12 101001 1064.00 1092.75 1051.00 1051.00 -41.75 1 123 -1
Jul12 101001 1090.00 1094.50 1055.00 1055.00 -39.50 2 117 +2
Aug12 101001 1047.00 1086.50 1047.00 1047.00 -39.50 0 2 +0
Sep12 101001 1026.75 1066.25 1026.75 1026.75 -39.50 0 1 +0
Total Volume and Open Interest 165,356 606,799 +263
Soybean Meal(CBOT)
Oct10 101001 301.50 301.60 285.70 285.70 -16.40 9,952 5,501 -1,868
Dec10 101001 306.80 306.80 289.00 289.90 -17.00 50,581 122,247 -5,050
Jan11 101001 308.30 308.30 291.50 291.50 -17.10 4,242 18,003 +541
Mar11 101001 311.00 311.00 294.30 294.30 -16.90 3,196 14,872 +1
May11 101001 311.90 311.90 295.50 295.50 -16.60 3,270 15,832 +156
Jul11 101001 312.70 313.00 296.70 296.70 -16.30 3,718 11,517 +921
Aug11 101001 307.20 309.80 293.90 293.90 -15.90 159 1,999 -9
Sep11 101001 302.00 304.00 288.60 288.60 -15.40 102 1,555 +12
Oct11 101001 298.50 298.50 279.60 279.60 -15.40 125 869 +7
Dec11 101001 292.70 295.50 280.50 280.50 -15.00 656 5,775 +189
Total Volume and Open Interest 76,001 198,606 -5,100
Soybean Oil(CBOT)
Oct10 101001 44.71 44.80 43.35 43.49 -1.21 16,215 7,479 -3,336
Dec10 101001 45.09 45.24 43.66 43.83 -1.26 64,179 186,708 -3,094
Jan11 101001 45.35 45.50 44.00 44.13 -1.26 11,763 45,255 +2,966
Mar11 101001 45.55 45.65 44.25 44.35 -1.25 6,513 31,705 +1,041
May11 101001 45.68 45.85 44.34 44.45 -1.25 3,427 18,366 +227
Jul11 101001 45.77 45.90 44.44 44.57 -1.24 2,031 14,025 +236
Aug11 101001 45.65 45.65 44.62 44.63 -1.21 3 899 +2
Sep11 101001 45.74 45.74 44.67 44.69 -1.18 0 572 +0
Oct11 101001 45.64 45.87 44.51 44.74 -1.13 0 472 +0
Dec11 101001 46.16 46.16 44.86 44.87 -1.19 489 9,789 +273
Total Volume and Open Interest 104,620 315,355 -1,685
Canola(WCE)
Nov10 101001 477.2 482.5 465.2 468.0 -10.4 15,218 83,634 -3,616
Jan11 101001 484.4 486.5 472.0 475.3 -10.3 7,128 58,512 +3,236
Mar11 101001 488.9 489.4 478.3 481.8 -10.1 1,880 8,543 +1,745
May11 101001 492.0 492.0 481.3 485.1 -9.0 36 2,721 +0
Jul11 101001 493.5 493.5 482.0 484.8 -10.6 213 7,225 +174
Total Volume and Open Interest 24,792 165,310 +1,693
Corn(CBOT)
Dec10 101001 494.75 494.75 465.75 465.75 -30.00 307,752 730,114 -9,333
Mar11 101001 507.50 507.50 478.25 478.25 -30.00 78,021 323,674 +4,386
May11 101001 513.50 513.50 484.00 484.00 -30.00 17,624 61,145 +973
Jul11 101001 517.50 517.50 487.50 487.50 -30.00 37,269 122,721 +1,396
Sep11 101001 495.00 495.00 467.75 472.00 -23.25 3,901 23,442 +41
Dec11 101001 481.25 482.25 459.50 460.75 -20.50 41,068 152,564 +850
Mar12 101001 483.50 484.00 468.50 468.50 -20.25 982 10,673 +134
May12 101001 472.50 492.25 472.50 472.50 -19.75 210 1,518 -4
Jul12 101001 485.75 495.75 476.00 476.00 -19.75 600 4,512 -50
Sep12 101001 466.50 482.50 466.50 466.50 -16.00 7 705 -3
Total Volume and Open Interest 488,930 1,451,414 -1,244
Wheat(CBOT)
Dec10 101001 674.00 678.25 646.50 655.00 -19.00 75,444 255,042 +2,414
Mar11 101001 707.25 711.00 680.75 688.50 -18.50 25,776 82,768 +915
May11 101001 718.50 721.75 696.25 703.25 -15.50 5,509 26,630 +536
Jul11 101001 714.75 719.25 694.25 702.00 -10.75 9,290 77,621 +711
Sep11 101001 722.25 722.25 705.00 712.25 -9.75 2,919 10,512 -232
Dec11 101001 736.50 741.50 719.75 728.00 -9.00 5,807 37,478 +1,365
Total Volume and Open Interest 124,993 500,360 +5,770
Wheat(KCBT)
Dec10 101001 708.75 712.75 684.00 689.25 -18.50 20,727 93,957 -3,351
Mar11 101001 722.25 724.25 698.50 703.00 -19.25 9,767 69,785 +1,481
May11 101001 727.75 727.75 704.75 708.50 -17.00 2,145 9,764 +468
Jul11 101001 727.25 727.25 702.75 707.50 -14.00 1,091 29,541 -44
Sep11 101001 725.00 725.00 709.25 712.50 -11.50 83 3,959 +6
Dec11 101001 737.00 737.00 719.50 724.50 -10.50 229 3,757 -6
Total Volume and Open Interest 34,058 212,163 -1,440
Wheat(MGE)
Dec10 101001 721.00 724.75 700.25 706.00 -15.00 6,149 23,740 -1,002
Mar11 101001 735.50 736.50 713.50 719.75 -16.00 1,755 19,871 +279
May11 101001 740.00 742.50 719.75 725.50 -11.75 652 4,044 +94
Jul11 101001 740.00 740.00 718.00 724.75 -9.50 564 7,061 -119
Sep11 101001 724.00 724.25 709.00 714.75 -9.00 213 3,807 +60
Total Volume and Open Interest 9,525 62,940 -576
Oats(CBOT)
Dec10 101001 341.00 349.50 332.25 333.25 -8.75 742 9,493 -2
Mar11 101001 349.50 359.25 343.25 343.25 -8.00 151 2,751 +79
May11 101001 350.50 353.25 343.75 343.75 -9.50 0 63 +0
Jul11 101001 353.00 355.25 344.25 344.25 -11.00 0 6 +0
Total Volume and Open Interest 893 12,832 +77
Rough Rice(CBOT)
Nov10 101001 12.52 12.56 12.35 12.37 -0.19 1,180 10,952 -374
Jan11 101001 12.80 12.81 12.64 12.65 -0.19 453 3,401 +287
Mar11 101001 13.04 13.07 12.91 12.91 -0.19 82 1,156 -42
May11 101001 13.28 13.36 13.19 13.19 -0.20 216 732 +135
Total Volume and Open Interest 2,170 17,542 +80
Live Cattle(CME)
Oct10 101001 96.730 96.900 95.785 95.950 -0.750 12,733 38,794 -1,222
Dec10 101001 99.500 100.035 98.250 98.350 -1.250 26,880 162,782 +3,289
Feb11 101001 101.600 101.950 100.000 100.035 -1.715 5,939 64,680 +1,430
Apr11 101001 102.730 102.980 101.385 101.600 -1.285 3,140 44,560 +781
Jun11 101001 99.730 99.930 98.450 98.600 -1.300 898 19,915 +322
Aug11 101001 99.000 99.300 98.000 98.500 -0.830 328 5,575 -30
Total Volume and Open Interest 50,170 341,077 +4,631
Feeder Cattle(CME)
Oct10 101001 111.680 112.180 111.250 111.800 +0.250 1,859 7,251 -318
Nov10 101001 112.000 112.885 111.785 112.285 +0.250 4,436 12,220 +770
Jan11 101001 112.885 113.700 112.800 112.980 +0.030 1,369 6,567 +309
Mar11 101001 112.800 113.385 112.500 113.200 +0.500 214 2,661 +58
Apr11 101001 112.700 113.680 112.700 112.950 +0.400 77 614 +24
May11 101001 113.000 113.600 112.800 113.500 +0.800 59 987 -3
Aug11 101001 114.000 114.650 114.000 114.400 +0.300 15 163 +13
Total Volume and Open Interest 8,333 31,677 +747
Lean Hogs(CME)
Oct10 101001 77.850 78.000 76.135 76.385 -1.400 8,812 22,412 -1,485
Dec10 101001 74.885 75.000 72.600 72.885 -2.000 26,108 108,046 +789
Feb11 101001 77.800 77.850 76.000 76.135 -1.715 7,387 41,399 -359
Apr11 101001 79.500 79.580 77.850 78.300 -1.250 2,804 34,377 +375
May11 101001 83.150 83.150 81.785 82.400 -0.930 58 1,190 -15
Jun11 101001 84.700 84.980 83.250 83.900 -1.050 943 22,015 +1
Jul11 101001 83.230 83.400 81.725 82.600 -0.880 77 4,772 +12
Aug11 101001 80.850 81.135 79.750 80.600 -0.800 28 3,246 -6
Total Volume and Open Interest 46,225 238,170 -680
Class III Milk(CME)
Oct10 101001 16.60 16.67 16.57 16.58 -0.04 85 5,049 -4
Nov10 101001 15.93 16.04 15.92 16.03 +0.11 127 5,037 +59
Dec10 101001 15.02 15.21 15.02 15.20 +0.15 79 4,582 +12
Jan11 101001 14.35 14.51 14.35 14.48 +0.10 29 1,875 -3
Feb11 101001 13.82 13.90 13.82 13.90 +0.04 23 1,355 +12
Total Volume and Open Interest 502 28,097 +185
Cocoa(ICE)
Dec10 101001 2831 2896 2763 2783 -31 14,231 65,159 +448
Mar11 101001 2855 2921 2794 2808 -33 4,181 30,109 +382
May11 101001 2872 2932 2810 2822 -36 1,462 13,143 +45
Jul11 101001 2925 2945 2833 2837 -39 422 5,256 +67
Sep11 101001 2946 2962 2843 2851 -40 303 2,934 +146
Dec11 101001 2978 2978 2865 2865 -39 485 5,845 +259
Mar12 101001 2939 2939 2939 2939 -39 330 6,494 +275
Total Volume and Open Interest 21,446 131,252 +1,638
Coffee "C"(ICE)
Dec10 101001 183.65 186.20 180.50 181.10 -1.95 11,690 82,050 -1,609
Mar11 101001 184.30 187.80 182.30 182.80 -1.75 1,638 37,245 -326
May11 101001 184.25 186.95 182.75 183.00 -1.30 262 9,203 -28
Jul11 101001 183.85 185.95 182.25 182.25 -1.10 74 4,153 +14
Sep11 101001 182.50 184.50 181.20 181.20 -0.95 124 2,351 -11
Dec11 101001 180.25 181.20 179.25 179.25 -1.00 36 975 +3
Total Volume and Open Interest 13,824 136,645 -1,957
Orange Juice(ICE)
Nov10 101001 156.75 157.80 154.50 155.65 -1.30 1,512 20,466 -582
Jan11 101001 158.35 159.60 156.45 157.65 -1.25 1,036 9,314 +1,115
Mar11 101001 159.60 160.50 158.50 158.70 -1.35 22 1,293 +14
May11 101001 161.00 162.35 160.40 160.40 -1.25 25 401 +25
Jul11 101001 161.55 161.55 161.55 161.55 -1.10 0 1,241 +0
Sep11 101001 161.25 161.25 161.25 161.25 -1.00 0 17 +0
Total Volume and Open Interest 2,596 32,746 +573
Sugar #11(ICE)
Mar11 101001 23.73 23.81 22.78 23.36 -0.12 85,449 308,862 -4,920
May11 101001 21.97 21.97 21.10 21.56 -0.22 28,406 71,378 +331
Jul11 101001 20.02 20.07 19.40 19.70 -0.24 16,158 93,312 +1,108
Oct11 101001 18.68 18.95 18.32 18.61 -0.22 5,062 38,473 +218
Mar12 101001 17.60 18.09 17.60 17.91 -0.05 2,107 39,886 +15
Total Volume and Open Interest 137,484 584,878 -18,852
London Cocoa(LCE)
Dec10 101001 1921 1938 1866 1868 -42 7,859 66,255 +558
Mar11 101001 1940 1952 1884 1886 -43 4,243 52,918 +1,043
May11 101001 1956 1967 1900 1903 -42 696 19,247 +163
Jul11 101001 1968 1975 1912 1915 -43 187 10,531 +90
Sep11 101001 1980 1984 1924 1924 -41 178 6,167 +117
Dec11 101001 1935 1935 1935 1935 -41 58 10,009 +51
Mar12 101001 1955 1955 1943 1943 -43 13 7,459 +0
Total Volume and Open Interest 13,234 172,586 +2,022
London Sugar(LCE)
Dec10 101001 622.10 624.80 602.40 620.10 +3.10 4,378 30,854 +466
Mar11 101001 605.00 610.00 587.40 605.60 +3.80 3,332 18,997 +862
May11 101001 582.50 583.60 563.10 578.10 -1.60 588 5,463 -3
Aug11 101001 544.90 550.70 532.90 546.10 -3.60 341 5,090 +97
Oct11 101001 503.00 509.80 497.00 507.30 -5.00 33 562 +0
Total Volume and Open Interest 8,765 61,683 +1,442
Cotton(ICE)
Oct10 101001 103.71 103.71 99.97 99.97 -4.21 5 24 -3
Dec10 101001 101.90 102.78 97.92 98.02 -3.90 17,413 138,978 -1,862
Mar11 101001 100.45 101.34 96.65 96.83 -3.63 4,736 65,986 +1,254
May11 101001 100.20 100.20 96.50 96.63 -3.24 699 6,786 +127
Jul11 101001 99.40 99.40 95.85 95.95 -3.05 1,240 15,753 -255
Oct11 101001 88.05 89.52 88.04 88.05 -1.47 1 33 +0
Total Volume and Open Interest 24,766 238,118 -399
Lumber(CME)
Nov10 101001 229.0 232.4 220.0 220.0 -7.0 1,706 5,936 -245
Jan11 101001 251.7 253.4 244.4 247.3 -6.1 1,449 2,842 +502
Mar11 101001 266.9 266.9 258.5 260.2 -6.3 155 500 +54
May11 101001 268.0 268.0 268.0 268.0 unch 0 3 +0
Total Volume and Open Interest 3,310 9,281 +311
Crude Oil(NYM)
Nov10 101001 79.84 81.75 79.70 81.58 +1.61 418,628 341,496 -1,192
Dec10 101001 80.67 82.59 80.64 82.50 +1.55 195,218 235,263 +6,650
Jan11 101001 81.65 83.43 81.62 83.28 +1.47 70,325 107,175 +2,528
Feb11 101001 82.43 84.10 82.43 83.95 +1.37 27,873 45,235 +2,708
Mar11 101001 83.10 84.57 83.10 84.54 +1.33 18,347 62,907 +1,918
Apr11 101001 83.70 85.03 83.70 85.03 +1.34 10,348 27,489 +1,440
May11 101001 84.30 85.41 84.30 85.41 +1.36 7,180 18,752 -113
Jun11 101001 84.37 85.75 84.37 85.74 +1.37 29,380 71,912 +2,419
Jul11 101001 85.83 86.05 85.25 86.05 +1.36 3,274 30,700 +486
Aug11 101001 86.05 86.32 86.05 86.32 +1.35 1,531 11,519 +196
Sep11 101001 86.32 86.59 85.53 86.59 +1.33 2,156 15,266 +651
Oct11 101001 86.35 86.85 86.35 86.85 +1.31 704 10,424 +75
Nov11 101001 87.12 87.12 87.12 87.12 +1.29 959 13,610 +264
Dec11 101001 85.90 87.43 85.90 87.43 +1.28 33,092 124,796 +2,332
Jan12 101001 87.50 87.58 87.50 87.58 +1.27 740 12,754 +17
Feb12 101001 87.73 87.73 87.73 87.73 +1.26 326 4,926 +70
Total Volume and Open Interest 840,122 1,370,514 +26,006
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101001 79.825 81.775 79.700 81.575 +1.600 13,068 3,235 +37
Dec10 101001 80.750 82.750 80.750 82.500 +1.550 1,141 2,790 +239
Jan11 101001 81.950 83.500 81.950 83.275 +1.475 180 917 -31
Feb11 101001 83.650 83.950 83.650 83.950 +1.375 122 350 +121
Mar11 101001 84.550 84.550 84.550 84.550 +1.350 0 6 +0
Apr11 101001 83.925 85.025 83.925 85.025 +1.325 0 3 +0
May11 101001 85.400 85.400 85.400 85.400 +1.350 10 2 +1
Jun11 101001 85.750 85.750 85.750 85.750 +1.375 0 5 +0
Jul11 101001 86.050 86.050 86.050 86.050 +1.350 0 1 +0
Total Volume and Open Interest 14,533 7,429 +355
Heating Oil(NYM)
Nov10 101001 226.49 229.65 226.05 229.38 +2.60 65,547 108,826 +5,922
Dec10 101001 227.63 231.30 227.47 230.99 +2.75 27,718 77,945 +1,327
Jan11 101001 231.20 233.27 230.24 233.01 +2.83 9,511 44,270 -986
Feb11 101001 232.42 234.17 231.72 234.05 +2.79 2,408 14,132 +374
Mar11 101001 233.60 234.12 231.57 233.92 +2.63 2,558 13,216 +247
Apr11 101001 233.00 233.27 232.05 233.16 +2.59 1,224 9,917 +134
May11 101001 232.00 233.01 231.25 233.01 +2.68 1,574 9,109 +81
Jun11 101001 230.03 233.38 230.02 233.29 +2.76 5,103 23,986 -64
Jul11 101001 233.67 234.34 233.67 234.34 +2.78 540 4,923 +19
Aug11 101001 234.88 235.47 234.88 235.47 +2.77 416 2,457 +83
Sep11 101001 236.41 236.94 236.41 236.94 +2.71 980 2,840 +378
Oct11 101001 238.83 238.83 238.83 238.83 +2.71 31 1,293 +2
Total Volume and Open Interest 120,883 331,893 -2,573
Gasoline(NYMEX)
Nov10 101001 203.20 209.32 203.01 208.61 +5.00 55,719 101,107 +2,625
Dec10 101001 203.70 209.22 203.64 208.64 +4.40 29,658 45,934 -11
Jan11 101001 207.00 210.73 206.71 210.50 +4.14 15,356 28,670 +4,019
Feb11 101001 212.05 212.86 210.30 212.74 +4.09 6,706 9,247 +788
Mar11 101001 211.30 215.09 211.24 214.99 +4.04 4,563 9,976 +270
Apr11 101001 223.12 226.55 223.12 226.42 +3.82 4,298 14,160 +581
May11 101001 223.67 227.02 223.40 227.02 +3.66 2,990 4,969 +330
Jun11 101001 223.87 227.40 223.81 227.40 +3.52 3,623 9,120 -418
Jul11 101001 227.12 227.12 227.12 227.12 +3.40 256 2,411 +14
Aug11 101001 226.82 226.82 226.82 226.82 +3.30 232 4,087 -28
Total Volume and Open Interest 125,361 238,578 +1,549
e-miNY RBOB Gasoline(NYM)
Nov10 101001 208.60 208.61 208.60 208.60 +5.00 1 2 +0
Dec10 101001 208.60 208.64 208.60 208.60 +4.40 0 1 +0
Jan11 101001 210.50 210.50 210.50 210.50 +4.10 0 1 +0
Feb11 101001 212.70 212.74 212.70 212.70 +4.00 0 1 +0
Total Volume and Open Interest 1 9 +0
Natural Gas(NYM)
Nov10 101001 3.861 3.870 3.788 3.797 -0.075 109,155 224,429 +4,720
Dec10 101001 4.120 4.123 4.060 4.077 -0.045 41,227 76,937 -1,308
Jan11 101001 4.295 4.295 4.230 4.261 -0.033 23,431 112,022 +1,818
Feb11 101001 4.302 4.306 4.247 4.283 -0.030 11,966 30,267 -15
Mar11 101001 4.240 4.260 4.200 4.232 -0.027 12,138 55,520 +943
Apr11 101001 4.201 4.219 4.170 4.198 -0.022 10,907 59,729 +678
May11 101001 4.226 4.254 4.208 4.234 -0.021 2,974 20,569 +341
Jun11 101001 4.301 4.306 4.269 4.299 -0.017 1,335 9,450 -8
Jul11 101001 4.348 4.385 4.345 4.375 -0.012 1,268 9,154 +433
Aug11 101001 4.397 4.438 4.389 4.427 -0.008 1,011 8,335 +9
Sep11 101001 4.407 4.452 4.407 4.448 -0.009 839 8,295 +68
Oct11 101001 4.527 4.536 4.494 4.525 -0.010 4,307 28,806 +573
Nov11 101001 4.748 4.781 4.746 4.776 +0.001 1,434 8,558 +191
Dec11 101001 5.040 5.084 5.040 5.081 +0.013 1,421 16,013 +413
Jan12 101001 5.253 5.278 5.218 5.270 +0.015 2,539 19,033 +36
Feb12 101001 5.220 5.250 5.210 5.241 +0.017 629 6,122 +397
Total Volume and Open Interest 227,621 782,812 +9,505
Brent Crude Oil(ICE)
Nov10 101001 82.21 83.81 82.21 83.75 +1.44 169,030 171,546 -1,210
Dec10 101001 82.49 84.07 82.49 84.02 +1.43 126,025 222,933 +14,449
Jan11 101001 82.92 84.42 82.92 84.39 +1.42 38,060 78,237 +2,687
Feb11 101001 83.36 84.80 83.36 84.78 +1.39 20,694 55,758 +2,317
Mar11 101001 83.85 85.22 83.85 85.19 +1.37 11,741 29,719 +1,346
Apr11 101001 84.22 85.61 84.22 85.60 +1.36 8,531 20,819 +1,021
May11 101001 84.62 85.99 84.62 85.99 +1.33 6,886 20,944 +627
Jun11 101001 84.98 86.36 84.98 86.35 +1.33 14,002 33,955 -86
Jul11 101001 85.71 86.66 85.66 86.66 +1.31 1,999 7,171 +29
Aug11 101001 86.94 86.94 86.94 86.94 +1.30 1,202 7,589 -80
Sep11 101001 87.21 87.21 87.21 87.21 +1.29 1,418 6,468 +171
Oct11 101001 87.47 87.47 87.47 87.47 +1.29 786 5,158 +137
Nov11 101001 87.73 87.73 87.73 87.73 +1.29 671 8,201 -115
Dec11 101001 87.00 88.01 86.97 87.99 +1.27 16,166 64,265 +288
Total Volume and Open Interest 422,953 817,269 +22,523
Gas Oil(ICE)
Oct10 101001 716.00 725.50 715.00 719.75 +13.00 38,150 89,722 -5,258
Nov10 101001 712.25 723.00 712.25 717.00 +13.00 76,530 119,068 +3,132
Dec10 101001 713.50 723.25 712.50 717.25 +13.00 46,353 112,475 +2,179
Jan11 101001 720.25 726.00 717.50 720.25 +13.00 16,007 64,138 +2,872
Feb11 101001 722.50 727.50 720.75 722.75 +13.00 7,188 33,260 +872
Mar11 101001 724.25 730.00 723.50 725.25 +13.25 2,940 21,751 -52
Apr11 101001 726.25 731.50 726.00 727.25 +13.25 1,768 26,302 -19
May11 101001 731.75 732.25 728.50 729.50 +13.25 1,074 18,884 -229
Jun11 101001 727.50 737.00 727.50 732.25 +13.25 7,654 52,466 +66
Jul11 101001 737.00 737.00 735.50 736.25 +13.25 602 13,494 -265
Total Volume and Open Interest 268,591 677,089 +3,780
Ethanol(CBOT)
Oct10 101001 1.916 1.940 1.910 1.910 -0.084 73 164 +1
Nov10 101001 1.900 1.900 1.835 1.842 -0.077 186 977 +1
Dec10 101001 1.887 1.892 1.832 1.832 -0.073 133 1,955 +8
Jan11 101001 1.830 1.847 1.830 1.844 -0.058 123 1,223 -38
Feb11 101001 1.854 1.854 1.854 1.854 -0.051 16 929 +2
Mar11 101001 1.855 1.855 1.841 1.855 -0.055 15 795 +11
Apr11 101001 1.858 1.858 1.858 1.858 -0.067 15 725 +2
May11 101001 1.855 1.880 1.855 1.874 -0.070 19 418 +6
Total Volume and Open Interest 660 10,013 +13
WTI Crude Oil(ICE)
Nov10 101001 79.90 81.73 79.90 81.58 +1.61 106,752 85,766 -425
Dec10 101001 80.96 82.66 80.96 82.50 +1.55 76,102 118,329 -3,117
Jan11 101001 81.86 83.38 81.86 83.28 +1.47 25,423 38,965 -160
Feb11 101001 83.06 84.01 82.90 83.95 +1.37 6,995 26,721 -703
Mar11 101001 83.66 84.54 83.55 84.54 +1.33 4,972 30,267 +265
Apr11 101001 84.11 85.03 84.02 85.03 +1.34 2,791 13,151 -242
May11 101001 84.46 85.41 84.46 85.41 +1.36 1,782 6,373 +146
Jun11 101001 84.75 85.74 84.75 85.74 +1.37 7,505 34,628 -170
Jul11 101001 85.66 86.05 85.16 86.05 +1.36 585 11,519 -260
Aug11 101001 86.32 86.32 86.32 86.32 +1.35 412 6,806 -87
Sep11 101001 86.59 86.59 86.59 86.59 +1.33 887 8,346 +411
Oct11 101001 86.85 86.85 86.85 86.85 +1.31 77 3,191 +13
Nov11 101001 87.12 87.12 87.12 87.12 +1.29 199 5,780 -31
Dec11 101001 86.50 87.43 86.50 87.43 +1.28 11,302 51,581 -58
Jan12 101001 87.58 87.58 87.58 87.58 +1.27 114 4,417 -60
Feb12 101001 87.73 87.73 87.73 87.73 +1.26 42 731 +24
Total Volume and Open Interest 248,917 517,114 -2,357
US Dollar Index(ICE)
Dec10 101001 78.990 79.015 78.220 78.312 -0.625 31,166 32,394 -585
Mar11 101001 79.010 79.010 78.652 78.652 -0.615 47 525 +5
Jun11 101001 79.073 79.073 79.073 79.073 -0.615 0 2 +0
Total Volume and Open Interest 31,213 32,921 -580
Australian Dollar(CME)
Dec10 101001 95.78 96.67 95.54 96.36 +0.50 114,900 137,046 -880
Mar11 101001 94.75 95.46 94.68 95.23 +0.48 57 322 +9
Jun11 101001 94.10 94.10 93.64 94.10 +0.46 0 152 +0
Total Volume and Open Interest 114,958 137,530 -870
British Pound(CME)
Dec10 101001 157.08 158.67 156.97 158.26 +1.19 181,311 81,974 +3,246
Mar11 101001 157.50 158.30 156.97 158.16 +1.19 31 240 +1
Jun11 101001 158.05 158.05 156.86 158.05 +1.19 3 3 -1
Total Volume and Open Interest 181,345 82,218 +3,246
Canadian Dollar(CME)
Dec10 101001 96.91 98.01 96.80 97.98 +0.85 130,410 100,613 +3,388
Mar11 101001 96.72 97.76 96.72 97.76 +0.85 164 2,247 +25
Jun11 101001 97.30 97.54 96.66 97.54 +0.88 1 634 +1
Sep11 101001 96.95 97.27 96.39 97.27 +0.88 6 110 +4
Total Volume and Open Interest 130,581 103,622 +3,418
Japanese Yen(CME)
Dec10 101001 119.87 120.35 119.73 120.07 +0.06 128,236 126,557 +5,615
Mar11 101001 119.98 120.48 119.98 120.23 +0.06 75 418 +32
Jun11 101001 120.41 120.41 120.34 120.41 +0.07 2 73 +0
Total Volume and Open Interest 128,313 127,050 +5,647
Swiss Franc(CME)
Dec10 101001 101.81 102.93 101.65 102.61 +0.66 41,144 53,613 +753
Mar11 101001 102.10 102.76 101.96 102.70 +0.66 37 59 -2
Jun11 101001 102.80 102.80 102.14 102.80 +0.66 0 1 +0
Total Volume and Open Interest 41,181 53,675 +751
EuroFX(CME)
Dec10 101001 136.24 137.86 136.11 137.72 +1.38 434,769 185,952 -1,403
Mar11 101001 136.03 137.74 136.03 137.61 +1.37 724 1,466 +107
Jun11 101001 137.47 137.49 136.10 137.49 +1.39 1 59 +0
Total Volume and Open Interest 435,494 187,493 -1,296
Mexican Peso(CME)
Oct10 101001 797.5 797.5 794.5 797.5 +3.0      
Nov10 101001 794.5 794.5 791.5 794.5 +3.0 0 4 +0
Total Volume and Open Interest 42,202 123,447 -727
Brazilian Real(CME)
Nov10 101001 592.35 592.35 588.00 592.35 +4.35 0 24 +0
Dec10 101001 587.00 590.50 586.50 588.50 +3.55 125 4,492 +126
Jan11 101001 589.35 589.35 580.70 589.35 +8.65      
Feb11 101001 581.50 581.50 577.20 581.50 +4.30      
Total Volume and Open Interest 125 4,523 +85
30-Year T-Bonds(CBOT)
Dec10 101001 133~240 134~020 132~190 133~120 -0~110 398,749 676,021 +9,973
Mar11 101001 132~230 132~230 131~270 132~050 -0~120 97 375 +80
Jun11 101001 130~310 131~110 130~310 130~310 -0~120      
Total Volume and Open Interest 398,846 676,396 +10,053
10-Year T-Notes(CBOT)
Dec10 101001 126~035 126~080 125~185 126~025 +0~010 1,525,012 1,698,434 -3,954
Mar11 101001 125~150 125~190 125~100 125~155 +0~010 344 1,710 +165
Jun11 101001 124~180 124~180 124~170 124~180 +0~010 4 35 +0
Total Volume and Open Interest 1,525,360 1,700,179 -3,789
5-Year T-Notes(CBOT)
Dec10 101001 120~118 120~118 120~116 120~116 +0~005 584,491 932,403 -10,165
Mar11 101001 120~032 120~032 120~027 120~032 +0~005      
Jun11 101001 119~056 119~056 119~051 119~056 +0~005      
Total Volume and Open Interest 584,491 932,403 -11,705
2 Year T-Notes(CBOT)
Dec10 101001 109~096 109~098 109~090 109~097 +0~002 176,939 730,932 +390
Mar11 101001 109~083 109~083 109~083 109~083 unch      
Jun11 101001 109~035 109~035 109~035 109~035 unch      
Total Volume and Open Interest 176,939 730,932 -983
Eurodollars(CME)
Dec10 101001 99.640 99.645 99.625 99.630 -0.010 133,184 1,132,687 -6,917
Mar11 101001 99.585 99.590 99.555 99.565 -0.025 119,556 1,186,610 -14,408
Jun11 101001 99.515 99.515 99.475 99.490 -0.025 153,310 888,563 +2,828
Sep11 101001 99.420 99.420 99.385 99.400 -0.020 174,235 867,013 -1,496
Dec11 101001 99.300 99.300 99.255 99.285 -0.015 229,386 875,748 -13,238
Mar12 101001 99.165 99.165 99.115 99.155 -0.010 201,054 529,820 +4,543
Jun12 101001 99.015 99.020 98.955 99.005 -0.010 159,784 395,301 -6,789
Sep12 101001 98.870 98.875 98.795 98.855 -0.010 158,747 332,684 -1,011
Dec12 101001 98.690 98.705 98.615 98.675 -0.015 119,528 241,653 -10,017
Mar13 101001 98.525 98.540 98.445 98.510 -0.015 94,763 240,530 -80
Jun13 101001 98.335 98.355 98.250 98.320 -0.015 59,703 141,978 +3,362
Sep13 101001 98.150 98.165 98.060 98.130 -0.015 52,629 149,950 +991
Dec13 101001 97.950 97.965 97.865 97.930 -0.015 29,457 115,098 +902
Mar14 101001 97.770 97.790 97.685 97.755 -0.010 25,902 101,469 +3,229
Jun14 101001 97.565 97.590 97.495 97.560 -0.005 29,911 94,999 +6,516
Sep14 101001 97.380 97.380 97.295 97.360 -0.005 18,907 56,956 +1,749
Dec14 101001 97.180 97.180 97.090 97.155 -0.005 16,248 73,555 +524
Mar15 101001 96.995 97.010 96.920 96.990 -0.005 17,437 42,091 -765
Total Volume and Open Interest 1,837,052 7,733,632 -30,249
30 Day Federal Funds(CBOT)
Oct10 101001 99.805 99.805 99.800 99.805 unch 4,797 65,762 -704
Nov10 101001 99.815 99.815 99.810 99.815 unch 2,202 91,879 +386
Dec10 101001 99.825 99.825 99.820 99.825 unch 911 78,949 -62
Jan11 101001 99.830 99.835 99.825 99.830 unch 5,064 63,174 +622
Feb11 101001 99.825 99.830 99.820 99.825 unch 3,156 56,537 -720
Mar11 101001 99.820 99.825 99.820 99.825 unch 961 30,917 -208
Total Volume and Open Interest 37,915 628,192 +1,032
30 Day Fed Funds(e-CBOT)
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  
Mar11 090519 98.265 98.265 98.240 98.265 unch 0 324  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Dec10 101001 99.690 99.692 99.690 99.692 +0.005 0 1,546 -1,063
Mar11 101001 99.715 99.715 99.715 99.715 +0.002 0 367 +0
Jun11 101001 99.730 99.730 99.730 99.730 +0.003      
Sep11 101001 99.725 99.725 99.725 99.725 +0.002 0 1 +0
Dec11 101001 99.720 99.720 99.720 99.720 unch      
Mar12 101001 99.710 99.710 99.710 99.710 unch      
Jun12 101001 99.760 99.760 99.760 99.760 unch      
Sep12 101001 99.775 99.775 99.775 99.775 unch      
Dec12 101001 99.470 99.470 99.470 99.470 unch      
Mar13 101001 99.470 99.470 99.470 99.470 unch      
Total Volume and Open Interest 0 1,914 -1,063
3-Mth Euro-Yen(SGX)
Dec10 101001 99.69 99.69 99.69 99.69 +0.00 0 2,972 +0
Mar11 101001 99.71 99.71 99.71 99.71 +0.00 0 1,311 +0
Jun11 101001 99.73 99.73 99.73 99.73 +0.00 0 3,150 +0
Sep11 101001 99.72 99.72 99.72 99.72 +0.00 0 835 +0
Dec11 101001 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 101001 99.71 99.71 99.71 99.71 unch 0 305 +0
Jun12 101001 99.76 99.76 99.76 99.76 unch 0 754 +0
Sep12 101001 99.78 99.78 99.78 99.78 unch 0 310 +0
Total Volume and Open Interest 0 9,749 +0
Japanese Gov't Bonds(SGX)
Dec10 101001 143.39 143.41 143.11 143.36 -0.04 1,391 21,925 +40
Mar11 101001 141.27 141.27 141.27 141.27 -0.04      
Jun11 101001 139.18 139.18 139.18 139.18 -0.04      
Total Volume and Open Interest 1,391 21,925 +40
Euro-Bund(EUREX)
Dec10 101001 131.54 131.57 130.63 131.31 -0.12 1,432,185 897,931 +1,355
Mar11 101001 131.57 131.57 130.98 131.48 -0.11 2,200 4,817 +1,980
Jun11 101001 130.31 130.31 130.31 130.31 -0.12      
Total Volume and Open Interest 1,434,385 902,748 +3,335
Euro-Bobl(EUREX)
Dec10 101001 120.57 120.60 120.23 120.51 -0.10 680,159 720,746 -1,406
Mar11 101001 120.48 120.48 120.48 120.48 -0.08 7,104 51,870 +5,885
Jun11 101001 120.35 120.35 120.35 120.35 -0.10 120 0 +0
Total Volume and Open Interest 687,383 772,616 +4,479
3-Mth Euribor(EUREX)
Dec10 101001 98.925 98.925 98.895 98.915 -0.025 588 4,075 -81
Mar11 101001 98.800 98.835 98.795 98.830 unch 56 2,708 +24
Jun11 101001 98.715 98.760 98.715 98.760 +0.015 309 3,435 +0
Total Volume and Open Interest 1,007 11,735 -61
Long Gilt(LIFFE)
Dec10 101001 124~11 124~14 123~16 124~05 -0~05 125,010 274,754 -166
Mar11 101001 123~04 123~04 123~04 123~04 -0~05      
Total Volume and Open Interest 125,010 274,754 -166
3-Mth Short Sterling(LIFFE)
Dec10 101001 99.23 99.24 99.21 99.22 -0.01 25,036 359,815 +5,055
Mar11 101001 99.19 99.20 99.16 99.18 -0.01 38,405 316,729 +9,304
Jun11 101001 99.10 99.11 99.07 99.10 unch 39,854 264,540 +1,096
Sep11 101001 98.98 99.01 98.95 98.99 unch 51,999 333,694 -4,187
Dec11 101001 98.84 98.86 98.81 98.84 -0.01 49,992 425,737 -12,559
Mar12 101001 98.68 98.70 98.66 98.68 -0.01 37,688 253,614 -1,349
Total Volume and Open Interest 297,751 2,306,659 -8,045
3-Mth Euribor(LIFFE)
Dec10 101001 98.915 98.930 98.880 98.915 -0.025 347,338 582,937 +3,164
Mar11 101001 98.800 98.845 98.785 98.830 -0.005 336,769 610,458 +13,450
Jun11 101001 98.710 98.780 98.690 98.760 +0.010 315,819 479,160 +30,325
Total Volume and Open Interest 1,911,179 3,190,914 +84,893
3-Mth Aus T-Bills(SFE)
Dec10 101001 94.93 94.93 94.88 94.89 -0.05 19,443 186,103 +615
Mar11 101001 94.84 94.84 94.78 94.80 -0.05 24,557 129,143 +1,851
Jun11 101001 94.78 94.78 94.72 94.73 -0.06 9,806 77,813 +1,064
Sep11 101001 94.75 94.75 94.68 94.70 -0.06 4,777 53,480 +819
Dec11 101001 94.73 94.73 94.65 94.66 -0.07 2,540 33,686 +495
Mar12 101001 94.68 94.72 94.64 94.64 -0.07 396 34,605 -89
Jun12 101001 94.68 94.70 94.63 94.63 -0.06 825 20,469 +279
Sep12 101001 94.62 94.62 94.62 94.62 -0.07 100 6,339 -2
Dec12 101001 94.62 94.62 94.62 94.62 -0.06 0 1,342 +0
Mar13 101001 94.61 94.61 94.61 94.61 -0.08 0 1,095 +0
Total Volume and Open Interest 62,444 544,143 +5,032
10-Year Aus T-Bonds(SFE)
Dec10 101001 95.01 95.01 94.91 94.91 -0.10 32,842 349,309 -11,926
Mar11 101001 94.91 94.91 94.91 94.91 -0.10      
Total Volume and Open Interest 32,842 349,309 -11,926
3-Year Aus T-Bonds(SFE)
Dec10 101001 95.18 95.18 95.10 95.11 -0.07 137,538 453,999 -13,292
Mar11 101001 95.11 95.11 95.11 95.11 -0.07      
Total Volume and Open Interest 137,538 453,999 -13,292
Gold(CMX)
Oct10 101001 1309.0 1320.0 1309.0 1316.1 +8.3 579 1,313 -5,208
Dec10 101001 1309.6 1322.0 1307.3 1317.8 +8.2 166,307 429,186 -246
Feb11 101001 1309.8 1323.7 1309.8 1319.6 +8.2 1,690 32,592 +274
Apr11 101001 1319.3 1324.6 1319.3 1321.1 +8.2 329 17,370 -149
Jun11 101001 1314.7 1325.8 1314.7 1322.8 +8.3 363 16,687 -82
Aug11 101001 1325.0 1327.2 1323.1 1324.6 +8.4 189 10,700 -135
Oct11 101001 1318.1 1328.1 1318.1 1326.4 +8.5 366 8,215 +310
Dec11 101001 1322.3 1330.2 1322.3 1328.3 +8.6 837 17,633 -78
Feb12 101001 1330.5 1330.5 1330.5 1330.5 +8.7 20 6,737 +0
Apr12 101001 1332.8 1332.8 1332.8 1332.8 +8.8 45 6,330 +45
Jun12 101001 1335.2 1335.2 1335.2 1335.2 +8.9 150 9,965 -70
Aug12 101001 1338.0 1338.0 1338.0 1338.0 +9.0 1 1  
Total Volume and Open Interest 173,766 612,454  
Silver(CMX)
Dec10 101001 2177.0 2217.0 2172.5 2206.0 +23.9 51,243 105,236 -1,507
Mar11 101001 2190.0 2222.0 2190.0 2211.2 +24.0 2,693 17,811 -144
May11 101001 2208.5 2219.5 2205.0 2214.0 +24.1 137 8,920 +16
Jul11 101001 2213.0 2222.0 2213.0 2216.8 +24.4 53 6,471 +2
Sep11 101001 2222.5 2222.5 2219.2 2219.2 +24.5 22 3,650 -2
Dec11 101001 2207.0 2232.5 2207.0 2223.0 +24.8 201 4,570 -66
Mar12 101001 2226.5 2226.5 2226.5 2226.5 +24.8 0 194 +0
Total Volume and Open Interest 54,619 152,540 -1,714
Platinum(NYMEX)
Oct10 101001 1658.6 1681.0 1658.6 1675.9 +23.9 196 452 -321
Jan11 101001 1660.0 1689.4 1659.0 1682.1 +23.5 7,521 36,807 -116
Apr11 101001 1683.8 1689.1 1682.5 1684.4 +23.2 30 545 -4
Jul11 101001 1687.7 1687.7 1687.7 1687.7 +23.2 0 3 +0
Total Volume and Open Interest 7,749 37,808 -441
Palladium(NYMEX)
Dec10 101001 565.15 580.00 565.10 574.90 +3.65 4,553 23,074 -472
Mar11 101001 572.40 579.00 572.40 576.40 +4.00 68 715 +62
Jun11 101001 577.35 577.35 577.35 577.35 +4.00 0 13 +0
Total Volume and Open Interest 4,621 23,802 -410
Copper(CMX)
Dec10 101001 365.50 372.20 365.35 369.05 +3.90 28,934 95,107 +1,089
Mar11 101001 366.50 372.70 366.50 369.95 +3.80 3,802 30,880 +345
May11 101001 371.35 371.35 369.85 369.85 +3.80 626 5,842 +26
Jul11 101001 370.60 370.60 369.30 369.30 +3.75 376 3,633 +318
Sep11 101001 368.45 368.70 368.45 368.70 +3.95 16 3,172 +8
Total Volume and Open Interest 34,494 148,532 +885
DJIA Index(CBOT)
Dec10 101001 10730 10795 10720 10768 +45 629 4,126 +24
Mar11 101001 10690 10702 10657 10702 +45 0 11 +0
Jun11 101001 10645 10645 10600 10645 +45      
Sep11 101001 10588 10588 10543 10588 +45      
Total Volume and Open Interest 629 4,137 +24
E-mini DJIA Index(CBOT)
Dec10 101001 10717 10807 10713 10768 +45 186,161 85,241 -4,364
Mar11 101001 10734 10734 10659 10702 +45 69 267 -1
Jun11 101001 10645 10645 10645 10645 +45 0 1 +0
Sep11 101001 10588 10588 10588 10588 +45      
Total Volume and Open Interest 186,230 85,509 -4,365
S & P 500(CME)
Dec10 101001 1136.00 1146.30 1134.70 1142.30 +5.60 19,426 290,449 -2,998
Mar11 101001 1137.00 1137.00 1136.90 1137.00 +5.60 100 2,828 +116
Jun11 101001 1132.20 1132.20 1132.10 1132.20 +5.60 0 1,473 +0
Sep11 101001 1127.70 1127.70 1127.60 1127.70 +5.60      
Total Volume and Open Interest 19,526 294,750 -2,882
S & P 500 E-Mini(Globex)
Dec10 101001 1135.75 1146.50 1134.50 1142.25 +5.50 2,825,790 2,536,476 -45,763
Mar11 101001 1130.50 1140.25 1130.25 1137.00 +5.50 1,943 4,800 +690
Total Volume and Open Interest 2,827,768 2,541,379 -45,046
NASDAQ 100(CME)
Dec10 101001 1995.50 2014.50 1985.50 1994.50 -1.00 2,025 14,974 +394
Mar11 101001 1991.80 2005.00 1989.00 1991.80 -1.00 0 2 +0
Jun11 101001 1989.30 1989.30 1988.30 1989.30 -1.00      
Total Volume and Open Interest 2,025 14,976 +394
NASDAQ 100 E-Mini(Globex)
Dec10 101001 1995.80 2015.50 1985.00 1994.50 -1.00 444,527 425,807 +2,573
Mar11 101001 1997.30 2010.00 1989.30 1991.80 -1.00 138 454 -6
Total Volume and Open Interest 444,665 426,262 +2,567
S & P Midcap 400(CME)
Dec10 101001 807.00 807.00 796.00 801.60 +1.50 632 1,572 +623
Mar11 101001 799.60 799.60 799.60 799.60 +1.50      
Jun11 101001 797.60 797.60 797.60 797.60 +1.50      
Total Volume and Open Interest 632 1,572 +623
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101001 9445 9510 9395 9470 +25 15,164 32,307 +2,103
Mar11 101001 9500 9500 9475 9500 +25      
Total Volume and Open Interest 15,164 32,307 +2,103
Nikkei 225(SGX)
Dec10 101001 9395 9485 9360 9385 -5 131,298 165,045 +4,415
Mar11 101001 9425 9445 9360 9375 -5 122 302 +16
Jun11 101001 9310 9310 9310 9310 -5 0 2,086 +0
Total Volume and Open Interest 132,131 176,473 +4,398
CAC 40(EURONEXT)
Oct10 101001 3731.0 3755.5 3672.0 3693.0 -17.0 212,346 398,883 +18,651
Nov10 101001 3712.0 3732.0 3663.0 3675.0 -17.0 20,676 25,244 +14,672
Dec10 101001 3709.5 3728.0 3656.5 3673.5 -17.0 1,348 38,084 +6
Total Volume and Open Interest 234,370 462,306 +33,329
Hang Seng Index(HKFE)
Oct10 100930 22318 22395 22216 22328 -19 67,442 108,463 +5,891
Nov10 100930 22291 22350 22188 22298        
Dec10 100930 22278 22350 22185 22286 -24 351 3,431 -12
Total Volume and Open Interest 81,374 136,991 -21,631
DAX(EUREX)
Dec10 101001 6250.0 6304.0 6195.0 6212.0 -29.0 196,826 158,726 -2,856
Mar11 101001 6273.5 6312.5 6212.0 6225.0 -29.0 4,130 7,803 +464
Jun11 101001 6281.5 6330.0 6236.5 6242.0 -29.0 302 1,220 +144
Total Volume and Open Interest 201,258 167,749 -2,248
FT-SE 100(EURONEXT)
Dec10 101001 5559.50 5595.50 5538.00 5558.00 +28.50 165,730 615,600 +4,061
Mar11 101001 5532.00 5547.00 5501.00 5516.50 +28.50 55 1,340 +10
Jun11 101001 5472.00 5472.00 5472.00 5472.00 +28.50 0 265 +0
Total Volume and Open Interest 165,785 617,205 +4,071
SPI 200(SFE)
Dec10 101001 4600.0 4659.0 4576.0 4586.0 -14.0 34,976 206,495 -8,168
Mar11 101001 4601.0 4629.0 4580.0 4580.0 -15.0 8 1,467 +2
Jun11 101001 4640.0 4640.0 4600.0 4600.0 -15.0 1 835 +0
Total Volume and Open Interest 34,997 210,152 -8,166
GSCI(CME)
Oct10 101001 552.00 552.25 547.65 549.00 +2.00 825 12,453 +411
Nov10 101001 556.00 557.00 552.25 553.50 +2.00 22 1,344 +10
Dec10 101001 562.30 562.35 558.50 559.85 +2.35      
Total Volume and Open Interest 847 13,797 +421
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!!!