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 Thu October 14, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101014 1176.50 1194.50 1176.00 1188.50 +12.00 153,311 195,353 -13,780
Jan11 101014 1186.50 1205.00 1186.25 1199.00 +12.00 77,211 217,858 +7,049
Mar11 101014 1194.25 1213.00 1194.25 1207.25 +11.75 30,668 66,962 +862
May11 101014 1197.00 1216.00 1197.00 1208.75 +11.50 10,872 52,528 +1,639
Jul11 101014 1200.75 1220.25 1200.25 1213.00 +11.50 15,841 37,194 +1,179
Aug11 101014 1190.75 1205.00 1188.50 1200.00 +11.00 407 870 +27
Sep11 101014 1178.00 1178.00 1165.50 1174.50 +9.00 287 900 +0
Nov11 101014 1144.00 1160.00 1143.50 1152.75 +6.50 13,394 59,585 +1,559
Jan12 101014 1150.00 1161.00 1150.00 1156.50 +6.50 96 671 +64
Mar12 101014 1157.75 1159.50 1152.50 1159.00 +6.50 82 309 +35
May12 101014 1161.00 1161.00 1152.50 1159.00 +6.50 16 145 +8
Jul12 101014 1160.00 1166.50 1157.50 1164.00 +6.50 24 112 +3
Aug12 101014 1150.50 1150.50 1144.00 1150.50 +6.50 0 4 +0
Sep12 101014 1114.75 1114.75 1108.25 1114.75 +6.50 0 4 +0
Total Volume and Open Interest 302,439 634,570 -1,313
Soybean Meal(CBOT)
Oct10 101014 327.90 329.70 325.50 325.50 +0.30 430 120 -337
Dec10 101014 328.40 335.00 328.20 331.70 +2.70 37,624 111,380 -1,094
Jan11 101014 330.00 335.90 329.80 332.70 +2.60 7,068 21,852 +1,926
Mar11 101014 332.30 338.00 331.80 335.00 +2.70 3,132 18,876 +337
May11 101014 333.80 338.50 332.10 335.40 +2.70 3,051 17,037 +439
Jul11 101014 333.90 339.70 333.30 336.50 +2.60 3,327 13,591 +338
Aug11 101014 332.00 333.40 329.40 331.30 +2.20 201 2,268 +28
Sep11 101014 322.00 326.90 322.00 323.50 +2.20 181 1,736 +17
Oct11 101014 311.90 314.50 310.70 311.70 +1.00 128 1,046 +7
Dec11 101014 309.90 314.50 308.70 311.20 +1.00 1,297 6,420 +590
Total Volume and Open Interest 56,447 194,829 +2,251
Soybean Oil(CBOT)
Oct10 101014 47.22 47.40 47.22 47.35 +0.13 1,436 925 -815
Dec10 101014 47.59 48.10 47.43 48.02 +0.44 56,970 150,178 +656
Jan11 101014 47.97 48.40 47.62 48.37 +0.44 26,231 82,245 +6,230
Mar11 101014 48.34 48.75 48.15 48.75 +0.45 10,068 42,532 +1,879
May11 101014 48.43 48.93 48.36 48.93 +0.44 3,509 18,985 +1,059
Jul11 101014 48.69 49.12 48.58 49.12 +0.44 3,168 14,934 +842
Aug11 101014 48.71 49.18 48.71 49.18 +0.44 611 1,853 +106
Sep11 101014 48.85 49.22 48.78 49.22 +0.44 568 1,304 +261
Oct11 101014 48.80 49.25 48.80 49.25 +0.44 81 692 +18
Dec11 101014 49.07 49.45 49.00 49.45 +0.44 518 9,898 +118
Total Volume and Open Interest 103,160 323,633 +10,354
Canola(WCE)
Nov10 101014 495.7 500.0 493.0 499.0 +5.8 11,842 54,698 -5,063
Jan11 101014 502.0 508.4 502.0 507.4 +5.4 9,432 94,075 +6,116
Mar11 101014 511.9 515.9 508.7 514.9 +5.4 1,134 10,004 +653
May11 101014 514.7 518.1 514.7 518.1 +5.9 43 2,916 +23
Jul11 101014 515.3 519.0 515.3 518.6 +6.5 56 7,611 +25
Total Volume and Open Interest 24,020 181,528 +3,240
Corn(CBOT)
Dec10 101014 569.00 579.75 565.75 567.25 -2.00 247,192 660,508 -14,017
Mar11 101014 579.25 590.75 577.00 578.50 -1.75 82,860 353,417 +5,692
May11 101014 584.25 595.25 582.50 583.50 -1.75 27,794 75,209 +2,411
Jul11 101014 585.75 596.25 583.25 584.25 -2.00 36,642 143,463 -1,143
Sep11 101014 539.00 547.75 539.00 541.25 +2.00 5,033 25,181 +440
Dec11 101014 516.25 526.25 516.25 519.50 +1.25 35,468 174,852 +5,791
Mar12 101014 521.50 530.00 521.50 524.00 +0.50 1,768 12,251 +201
May12 101014 527.50 531.25 526.00 526.00 unch 368 2,072 +64
Jul12 101014 528.00 533.00 526.25 527.75 -0.25 966 4,180 +155
Sep12 101014 505.50 512.50 505.50 512.50 +1.50 80 722 -1
Total Volume and Open Interest 439,717 1,475,226 -308
Wheat(CBOT)
Dec10 101014 702.00 712.25 697.50 700.75 -2.00 50,559 253,446 +1,679
Mar11 101014 738.25 746.00 733.25 736.75 -1.50 14,049 91,790 +2,055
May11 101014 751.75 760.00 747.75 752.00 +0.25 2,494 28,843 +36
Jul11 101014 750.00 758.75 747.75 756.25 +5.75 3,135 78,112 -28
Sep11 101014 763.25 770.25 761.50 770.25 +7.00 399 11,568 +214
Dec11 101014 781.00 781.00 772.00 780.25 +5.75 1,376 42,461 +532
Total Volume and Open Interest 72,126 516,947 +4,516
Wheat(KCBT)
Dec10 101014 742.00 750.75 738.25 740.50 -2.50 12,482 90,647 -463
Mar11 101014 756.00 764.25 752.50 755.00 -2.00 4,068 76,102 +695
May11 101014 764.75 769.00 759.50 763.75 unch 510 13,485 +186
Jul11 101014 762.25 769.75 759.50 766.75 +3.50 1,543 31,979 +286
Sep11 101014 765.00 770.75 765.00 769.25 +3.50 78 4,302 +39
Dec11 101014 776.75 783.00 776.50 781.75 +2.75 84 4,292 +40
Total Volume and Open Interest 18,791 222,338 +801
Wheat(MGE)
Dec10 101014 750.25 759.00 747.50 750.00 -1.00 3,877 19,875 -368
Mar11 101014 764.00 771.75 760.75 763.75 -0.50 1,232 21,343 +118
May11 101014 768.75 778.25 768.25 772.25 +1.75 241 5,044 -85
Jul11 101014 773.00 776.50 767.75 774.50 +4.50 213 6,654 +0
Sep11 101014 759.50 771.00 759.50 768.75 +6.25 235 4,236 +58
Total Volume and Open Interest 5,953 62,177 -283
Oats(CBOT)
Dec10 101014 379.75 385.75 373.75 376.00 -4.00 488 8,741 -62
Mar11 101014 389.25 394.25 383.50 386.00 -3.50 125 3,601 +17
May11 101014 392.00 393.00 390.00 390.00 -3.00 5 108 +0
Jul11 101014 401.00 401.00 394.25 397.00 unch 4 12 -2
Total Volume and Open Interest 622 13,115 -47
Rough Rice(CBOT)
Nov10 101014 13.36 13.60 13.33 13.59 +0.19 854 6,989 -156
Jan11 101014 13.60 13.88 13.60 13.85 +0.19 579 6,269 +166
Mar11 101014 13.98 14.14 13.92 14.12 +0.19 115 1,931 +3
May11 101014 14.38 14.39 14.30 14.39 +0.19 33 792 -2
Total Volume and Open Interest 1,704 17,416 +2
Live Cattle(CME)
Oct10 101014 96.100 97.850 96.000 96.080 -0.270 4,939 12,027 -2,069
Dec10 101014 98.350 99.480 98.150 98.285 -0.195 20,852 151,516 -2,808
Feb11 101014 101.230 102.150 101.000 101.080 -0.350 6,710 64,233 -1,041
Apr11 101014 104.230 104.930 103.800 103.950 -0.450 7,062 51,009 +1,062
Jun11 101014 101.950 102.535 101.500 101.650 -0.350 1,739 22,783 -10
Aug11 101014 101.400 101.900 101.080 101.580 unch 1,303 7,185 +823
Total Volume and Open Interest 42,858 314,463 -3,964
Feeder Cattle(CME)
Oct10 101014 108.080 108.385 107.480 108.100 +0.020 647 3,394 -200
Nov10 101014 108.000 108.730 107.300 108.135 unch 3,444 9,568 -413
Jan11 101014 108.750 109.400 108.000 108.930 -0.070 3,075 10,307 +910
Mar11 101014 109.400 110.200 109.100 110.000 +0.400 609 3,559 -118
Apr11 101014 110.750 111.230 110.500 110.900 +0.115 109 878 +9
May11 101014 111.750 112.250 111.480 112.080 +0.030 124 1,101 -12
Aug11 101014 114.100 114.600 113.550 114.600 +0.400 81 468 +67
Total Volume and Open Interest 8,094 29,298 +248
Lean Hogs(CME)
Oct10 101014 73.300 73.300 72.850 73.000 -0.400 2,089 5,995 -738
Dec10 101014 71.330 71.350 68.750 68.850 -2.850 18,513 92,757 -1,958
Feb11 101014 74.950 74.950 72.550 72.885 -2.340 6,952 39,629 -313
Apr11 101014 78.725 78.725 76.475 77.080 -2.070 6,387 38,563 +300
May11 101014 82.800 82.800 81.650 82.050 -1.985 104 1,180 +7
Jun11 101014 85.830 85.830 83.900 84.650 -1.430 2,673 24,376 +13
Jul11 101014 84.680 84.750 83.650 84.100 -1.150 265 4,967 -54
Aug11 101014 84.285 84.285 81.950 83.300 -1.450 1,026 3,776 +176
Total Volume and Open Interest 38,456 212,293 -2,346
Class III Milk(CME)
Oct10 101014 16.81 16.84 16.80 16.82 unch 52 4,723 +7
Nov10 101014 16.10 16.13 16.04 16.10 -0.03 395 5,328 +90
Dec10 101014 15.12 15.26 15.11 15.19 +0.06 311 5,159 +170
Jan11 101014 14.52 14.53 14.49 14.52 unch 158 2,206 +93
Feb11 101014 14.19 14.27 14.15 14.17 +0.02 106 1,577 +62
Total Volume and Open Interest 1,425 25,177 +607
Cocoa(ICE)
Dec10 101014 2867 2884 2823 2880 +13 6,509 58,291 -695
Mar11 101014 2893 2910 2850 2907 +13 2,491 32,856 -67
May11 101014 2909 2927 2880 2922 +11 186 14,074 -31
Jul11 101014 2927 2946 2900 2940 +10 98 5,700 +11
Sep11 101014 2931 2957 2931 2957 +11 43 3,201 +18
Dec11 101014 2965 2981 2965 2981 +14 312 8,084 +273
Mar12 101014 3054 3054 3054 3054 +13 582 10,450 +294
Total Volume and Open Interest 10,968 137,368 +472
Coffee "C"(ICE)
Dec10 101014 186.35 189.10 185.30 187.60 +1.45 9,387 76,729 -426
Mar11 101014 187.95 190.65 187.00 189.40 +1.65 2,617 39,809 +377
May11 101014 187.85 190.00 187.00 189.30 +1.75 655 9,504 -130
Jul11 101014 186.90 187.90 186.00 187.90 +1.80 86 4,508 -16
Sep11 101014 185.65 186.70 184.30 186.15 +1.80 151 2,362 -43
Dec11 101014 182.70 183.25 181.45 183.25 +1.55 22 1,248 +1
Total Volume and Open Interest 12,959 134,886 -225
Orange Juice(ICE)
Nov10 101014 147.95 148.60 140.90 141.10 -7.30 1,614 14,675 -612
Jan11 101014 150.40 151.00 142.95 143.50 -7.40 512 13,809 +235
Mar11 101014 150.80 150.90 145.00 145.05 -7.15 7 1,412 +4
May11 101014 150.80 150.80 146.10 146.10 -7.05 11 497 +10
Jul11 101014 147.05 147.05 147.05 147.05 -7.05 1 1,244 +1
Sep11 101014 147.80 147.80 147.80 147.80 -6.90 0 21 +0
Total Volume and Open Interest 2,145 31,686 -362
Sugar #11(ICE)
Mar11 101014 27.52 28.36 26.89 27.94 +0.44 55,344 289,094 -4,075
May11 101014 24.85 25.50 24.34 25.23 +0.32 22,221 80,181 +3,557
Jul11 101014 22.15 22.77 21.84 22.55 +0.24 15,831 92,459 +480
Oct11 101014 20.88 21.30 20.60 21.15 +0.27 8,141 40,603 -1,922
Mar12 101014 19.89 20.29 19.64 20.16 +0.28 2,805 40,031 +237
Total Volume and Open Interest 106,327 578,305 -1,101
London Cocoa(LCE)
Dec10 101014 1881 1905 1870 1902 -12 4,371 66,658 -781
Mar11 101014 1902 1928 1890 1926 -8 2,087 53,838 +232
May11 101014 1919 1946 1909 1944 -8 484 18,094 -249
Jul11 101014 1944 1962 1944 1961 -7 267 11,389 +36
Sep11 101014 1957 1975 1957 1975 -6 156 6,776 +0
Dec11 101014 1973 1988 1959 1988 -7 116 10,100 +55
Mar12 101014 2001 2001 2001 2001 -7 0 9,102 +0
Total Volume and Open Interest 7,481 177,507 -707
London Sugar(LCE)
Dec10 101014 705.80 711.70 687.60 711.70 +10.60 1,444 28,398 -84
Mar11 101014 690.00 698.00 671.90 697.20 +9.40 2,560 21,744 -79
May11 101014 659.50 664.40 640.90 663.80 +7.10 606 6,678 +96
Aug11 101014 605.50 614.40 593.00 613.60 +8.30 218 5,505 +102
Oct11 101014 558.90 569.30 558.90 568.50 +7.80 5 705 +5
Total Volume and Open Interest 4,833 63,813 +40
Cotton(ICE)
Dec10 101014 111.41 114.87 110.90 114.87 +4.00 12,741 128,923 -1,029
Mar11 101014 107.50 110.97 106.95 110.97 +4.00 6,315 69,873 +460
May11 101014 105.85 109.64 105.85 109.64 +4.00 202 7,541 -5
Jul11 101014 103.95 107.86 103.63 107.86 +4.00 435 15,879 +12
Oct11 101014 93.86 93.86 93.86 93.86 +2.04 0 36 +0
Dec11 101014 87.00 89.60 86.95 89.49 +2.43 277 11,880 -16
Total Volume and Open Interest 19,979 234,778 -576
Lumber(CME)
Nov10 101014 251.4 254.8 244.2 253.0 -1.0 1,412 4,356 -337
Jan11 101014 269.8 273.6 262.9 268.0 -9.9 829 3,955 +147
Mar11 101014 282.3 286.5 278.0 282.0 -7.5 423 1,610 +197
May11 101014 288.1 293.0 288.1 293.0 -4.0 147 235 +93
Total Volume and Open Interest 2,815 10,160 +104
Crude Oil(NYM)
Nov10 101014 83.23 84.12 82.21 82.69 -0.32 330,288 162,926 -21,677
Dec10 101014 83.89 84.80 82.89 83.36 -0.38 227,224 373,124 +38,456
Jan11 101014 84.64 85.48 83.59 84.04 -0.45 66,361 158,728 +5,260
Feb11 101014 85.50 86.02 84.16 84.59 -0.50 24,258 59,650 +869
Mar11 101014 85.76 86.44 84.64 85.06 -0.54 17,881 70,647 +2,894
Apr11 101014 86.75 86.75 85.08 85.46 -0.55 7,358 37,451 +577
May11 101014 86.56 86.56 85.53 85.81 -0.54 5,236 20,455 +220
Jun11 101014 87.15 87.46 85.72 86.13 -0.52 21,902 77,878 -260
Jul11 101014 87.44 87.44 86.16 86.43 -0.51 2,822 30,972 +508
Aug11 101014 87.65 87.65 86.67 86.67 -0.50 1,541 13,553 +423
Sep11 101014 87.85 87.86 86.84 86.90 -0.49 2,401 18,213 -2
Oct11 101014 87.14 87.14 87.14 87.14 -0.48 998 13,304 +150
Nov11 101014 88.16 88.16 87.38 87.38 -0.47 608 15,585 -22
Dec11 101014 88.48 88.88 87.24 87.65 -0.46 29,131 139,678 +2,532
Jan12 101014 87.77 87.77 87.77 87.77 -0.47 441 14,840 -70
Feb12 101014 87.88 87.88 87.88 87.88 -0.48 744 6,074 +354
Total Volume and Open Interest 762,074 1,475,340 +33,296
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101014 83.250 84.125 82.225 82.700 -0.300 8,006 3,096 +4
Dec10 101014 83.875 84.775 82.900 83.350 -0.400 1,245 4,090 +234
Jan11 101014 84.825 85.400 84.000 84.050 -0.450 66 994 +23
Feb11 101014 84.700 85.225 84.600 84.600 -0.500 5 342 -5
Mar11 101014 86.000 86.000 85.050 85.050 -0.550 0 8 +0
Apr11 101014 85.450 85.450 85.450 85.450 -0.550 0 4 +0
May11 101014 85.800 85.800 85.775 85.800 -0.550 1 8 +1
Jun11 101014 86.125 86.125 86.125 86.125 -0.525 0 22 +0
Jul11 101014 86.425 86.425 86.425 86.425 -0.525 0 1 +0
Total Volume and Open Interest 9,325 8,679 +259
Heating Oil(NYM)
Nov10 101014 230.31 232.26 227.23 228.39 -1.68 42,483 70,238 -4,915
Dec10 101014 232.27 233.97 229.10 230.27 -1.58 26,804 82,123 +2,291
Jan11 101014 236.12 236.12 231.83 232.60 -1.48 14,269 56,230 +1,197
Feb11 101014 236.57 237.28 232.80 233.89 -1.43 4,371 18,315 -311
Mar11 101014 235.96 235.96 232.85 233.85 -1.39 3,294 15,867 +475
Apr11 101014 233.91 234.76 232.98 232.98 -1.30 1,569 10,399 +165
May11 101014 234.42 234.48 232.70 232.70 -1.23 1,220 10,848 +427
Jun11 101014 236.02 236.02 232.10 232.85 -1.18 5,220 27,160 +456
Jul11 101014 233.86 234.00 233.86 233.86 -1.21 344 4,798 -12
Aug11 101014 235.02 235.02 235.02 235.02 -1.21 447 3,206 +238
Sep11 101014 236.57 236.57 236.57 236.57 -1.22 129 3,219 +54
Oct11 101014 238.48 238.48 238.48 238.48 -1.23 22 1,341 +13
Total Volume and Open Interest 102,193 324,251 -266
Gasoline(NYMEX)
Nov10 101014 216.42 218.50 211.83 213.65 -2.96 46,992 64,346 -4,713
Dec10 101014 214.48 216.29 210.22 211.79 -2.69 34,753 76,256 +3,862
Jan11 101014 216.74 217.22 211.57 212.96 -2.38 14,399 40,687 +390
Feb11 101014 217.24 218.17 213.67 214.93 -2.24 5,475 14,130 +142
Mar11 101014 220.12 220.13 216.88 216.97 -2.21 4,868 17,101 +755
Apr11 101014 230.34 230.83 227.64 228.07 -1.92 2,172 19,259 -339
May11 101014 228.00 228.81 228.00 228.81 -1.77 1,320 7,300 +86
Jun11 101014 232.10 232.10 228.96 229.11 -1.54 2,161 11,613 +433
Jul11 101014 228.79 228.79 228.79 228.79 -1.51 451 2,867 -40
Aug11 101014 228.24 228.24 228.24 228.24 -1.46 455 4,033 +3
Total Volume and Open Interest 115,207 270,839 +950
e-miNY RBOB Gasoline(NYM)
Nov10 101014 213.70 213.70 213.65 213.70 -2.90 0 3 +0
Dec10 101014 211.80 211.80 211.79 211.80 -2.70 0 1 +0
Jan11 101014 213.00 213.00 212.96 213.00 -2.30 0 1 +0
Feb11 101014 214.90 214.93 214.90 214.90 -2.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101014 3.685 3.761 3.595 3.657 -0.039 198,554 134,446 -18,210
Dec10 101014 4.041 4.072 3.939 4.016 -0.025 113,847 106,795 +4,832
Jan11 101014 4.250 4.290 4.170 4.244 -0.034 70,580 152,683 +8,738
Feb11 101014 4.296 4.317 4.200 4.275 -0.042 14,168 48,718 +1,138
Mar11 101014 4.245 4.264 4.156 4.220 -0.043 17,947 61,960 +1,280
Apr11 101014 4.212 4.228 4.124 4.184 -0.043 11,916 60,953 +677
May11 101014 4.215 4.256 4.169 4.216 -0.045 4,228 20,424 +1,161
Jun11 101014 4.250 4.300 4.234 4.272 -0.047 1,390 10,269 +230
Jul11 101014 4.341 4.376 4.301 4.338 -0.051 2,774 10,553 +552
Aug11 101014 4.373 4.410 4.354 4.386 -0.052 1,918 9,246 +674
Sep11 101014 4.436 4.437 4.385 4.407 -0.050 1,060 8,508 -115
Oct11 101014 4.525 4.525 4.457 4.490 -0.050 5,161 30,069 +606
Nov11 101014 4.767 4.770 4.737 4.747 -0.057 1,430 9,549 -66
Dec11 101014 5.122 5.122 5.062 5.066 -0.064 668 16,033 +80
Jan12 101014 5.285 5.290 5.250 5.258 -0.064 2,841 18,220 -135
Feb12 101014 5.255 5.268 5.220 5.233 -0.064 147 6,334 -18
Total Volume and Open Interest 449,619 796,422 +1,753
Brent Crude Oil(ICE)
Nov10 101014 84.75 85.46 83.84 84.53 -0.11 101,288 33,714 -26,502
Dec10 101014 85.03 85.75 83.72 84.20 -0.65 191,214 275,548 -1,795
Jan11 101014 85.44 86.09 84.15 84.63 -0.57 66,327 143,055 +2,714
Feb11 101014 86.11 86.44 84.60 85.03 -0.53 22,274 78,008 -177
Mar11 101014 86.48 86.80 84.98 85.40 -0.51 11,779 38,558 +1,466
Apr11 101014 86.98 87.07 85.36 85.77 -0.49 7,779 24,172 +402
May11 101014 87.29 87.44 85.71 86.12 -0.46 6,267 22,303 +951
Jun11 101014 87.45 87.75 86.01 86.44 -0.45 10,900 28,912 +9
Jul11 101014 87.01 87.01 86.53 86.76 -0.43 2,222 8,484 +161
Aug11 101014 87.05 87.05 87.05 87.05 -0.41 967 8,217 +181
Sep11 101014 87.33 87.33 87.33 87.33 -0.40 1,118 7,732 +136
Oct11 101014 87.59 87.59 87.59 87.59 -0.39 783 5,093 -96
Nov11 101014 87.85 87.85 87.85 87.85 -0.38 516 7,927 -47
Dec11 101014 89.00 89.30 87.70 88.11 -0.37 9,748 65,619 +888
Total Volume and Open Interest 435,175 837,070 -21,497
Gas Oil(ICE)
Nov10 101014 725.75 730.00 714.50 723.75 -1.75 86,198 161,807 -6,961
Dec10 101014 725.25 731.50 716.50 725.25 -2.00 92,338 120,717 +584
Jan11 101014 728.25 734.25 720.00 728.50 -1.75 22,340 82,212 +5,000
Feb11 101014 735.25 736.75 723.50 731.00 -1.75 10,376 41,386 +1,506
Mar11 101014 737.75 738.75 726.25 733.00 -1.75 5,707 24,836 +852
Apr11 101014 739.75 740.50 731.25 734.75 -1.75 3,919 28,585 -112
May11 101014 742.75 742.75 735.00 737.00 -1.75 3,106 17,859 -1,160
Jun11 101014 743.25 746.00 733.50 740.25 -1.75 8,461 51,192 -883
Jul11 101014 746.50 746.50 744.00 744.00 -2.00 521 15,316 +3
Aug11 101014 749.00 751.00 748.50 748.50 -2.00 255 12,210 +74
Total Volume and Open Interest 239,458 671,842 +504
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101014 2.195 2.223 2.195 2.209 +0.010 102 786 -43
Dec10 101014 2.150 2.180 2.147 2.151 +0.010 49 1,985 -33
Jan11 101014 2.130 2.150 2.125 2.125 +0.003 118 1,014 -2
Feb11 101014 2.145 2.145 2.125 2.125 unch 33 929 -5
Mar11 101014 2.145 2.145 2.130 2.135 +0.001 35 818 -17
Apr11 101014 2.155 2.157 2.145 2.147 +0.001 41 742 +18
May11 101014 2.165 2.170 2.160 2.163 +0.010 10 385 +2
Total Volume and Open Interest 486 9,387 -62
WTI Crude Oil(ICE)
Nov10 101014 83.41 84.10 82.22 82.69 -0.32 63,454 38,362 -16,393
Dec10 101014 84.19 84.80 82.89 83.36 -0.38 63,171 160,029 +5,433
Jan11 101014 84.89 85.44 83.62 84.04 -0.45 20,620 67,986 +4,957
Feb11 101014 85.92 85.92 84.32 84.59 -0.50 7,915 34,303 +516
Mar11 101014 86.38 86.38 84.79 85.06 -0.54 5,696 35,421 +1,795
Apr11 101014 86.19 86.48 85.29 85.46 -0.55 2,396 16,116 +316
May11 101014 86.32 86.77 85.65 85.81 -0.54 1,800 7,331 -96
Jun11 101014 87.33 87.43 85.97 86.13 -0.52 5,397 33,370 +641
Jul11 101014 86.85 87.35 86.43 86.43 -0.51 650 11,156 -217
Aug11 101014 86.67 86.67 86.67 86.67 -0.50 373 7,849 +9
Sep11 101014 86.90 86.90 86.90 86.90 -0.49 595 9,539 +10
Oct11 101014 87.14 87.14 87.14 87.14 -0.48 512 3,585 +118
Nov11 101014 87.38 87.38 87.38 87.38 -0.47 278 5,610 -98
Dec11 101014 88.77 88.82 87.50 87.65 -0.46 7,120 53,605 +475
Jan12 101014 87.77 87.77 87.77 87.77 -0.47 45 4,444 +42
Feb12 101014 87.88 87.88 87.88 87.88 -0.48 5 744 -5
Total Volume and Open Interest 182,240 564,855 -2,245
US Dollar Index(ICE)
Dec10 101014 77.185 77.185 76.475 76.880 -0.408 21,850 35,993 +1,578
Mar11 101014 77.555 77.555 76.845 77.245 -0.402 12 564 -3
Jun11 101014 77.665 77.665 77.665 77.665 -0.402 0 2 +0
Total Volume and Open Interest 21,862 36,559 +1,575
Australian Dollar(CME)
Dec10 101014 98.31 99.24 98.27 98.40 -0.06 66,826 137,595 -185
Mar11 101014 97.50 97.99 97.28 97.29 -0.05 21 461 -8
Jun11 101014 96.15 96.20 96.15 96.15 -0.05 0 152 +0
Total Volume and Open Interest 66,847 138,344 -193
British Pound(CME)
Dec10 101014 158.85 160.61 158.84 159.80 +0.94 118,079 93,959 +1,383
Mar11 101014 158.94 160.45 158.74 159.68 +0.94 19 245 +3
Jun11 101014 159.56 159.56 158.62 159.56 +0.94 0 39 +0
Total Volume and Open Interest 118,098 94,254 +1,386
Canadian Dollar(CME)
Dec10 101014 99.48 100.05 99.11 99.16 -0.33 76,341 126,238 +5,744
Mar11 101014 99.30 99.75 98.91 98.91 -0.33 323 2,376 +0
Jun11 101014 99.30 99.30 98.65 98.65 -0.34 15 702 -4
Sep11 101014 98.50 98.73 98.39 98.39 -0.34 7 220 -1
Total Volume and Open Interest 76,801 129,686 +5,835
Japanese Yen(CME)
Dec10 101014 122.32 123.68 122.24 122.87 +0.48 92,070 147,727 +1,999
Mar11 101014 122.75 123.81 122.54 123.02 +0.48 49 643 -3
Jun11 101014 123.18 123.18 122.69 123.18 +0.49 0 205 +0
Total Volume and Open Interest 92,119 148,577 +1,996
Swiss Franc(CME)
Dec10 101014 104.38 105.72 104.36 105.03 +0.73 39,320 57,214 -397
Mar11 101014 104.96 105.74 104.39 105.12 +0.73 21 111 +3
Jun11 101014 105.21 105.21 104.48 105.21 +0.73 0 1 +0
Total Volume and Open Interest 39,341 57,328 -394
EuroFX(CME)
Dec10 101014 139.53 141.16 139.48 140.49 +0.93 295,685 199,733 +4,510
Mar11 101014 139.42 140.98 139.42 140.36 +0.93 166 2,501 -25
Jun11 101014 140.16 140.19 139.28 140.19 +0.91 0 66 +0
Total Volume and Open Interest 295,854 202,321 +4,485
Mexican Peso(CME)
Oct10 101014 804.5 811.5 804.5 804.5 -7.0      
Nov10 101014 801.5 808.5 801.5 801.5 -7.0 0 4 +0
Total Volume and Open Interest 13,860 142,879 +1,151
Brazilian Real(CME)
Nov10 101014 599.90 599.90 598.90 599.90 +1.00 0 24 +0
Dec10 101014 601.00 601.00 597.90 597.90 -0.65 67 4,505 -17
Jan11 101014 592.50 594.45 592.50 592.50 -1.95      
Feb11 101014 589.00 590.80 589.00 589.00 -1.80      
Total Volume and Open Interest 67 4,536 -17
30-Year T-Bonds(CBOT)
Dec10 101014 133~130 133~270 132~060 132~140 -1~000 365,304 692,512 +524
Mar11 101014 132~050 132~180 131~010 131~060 -1~010 121 961 +62
Jun11 101014 130~000 131~010 130~000 130~000 -1~010 18 11 +8
Total Volume and Open Interest 365,443 693,484 +594
10-Year T-Notes(CBOT)
Dec10 101014 127~075 127~090 126~170 126~215 -0~175 1,062,785 1,688,582 +1,549
Mar11 101014 126~210 126~210 126~000 126~010 -0~195 691 2,813 +272
Jun11 101014 125~310 125~310 125~065 125~065 -0~195 13 37 +0
Total Volume and Open Interest 1,063,489 1,691,432 +1,821
5-Year T-Notes(CBOT)
Dec10 101014 121~078 121~082 121~024 121~042 -0~037 493,918 1,010,704 +18,043
Mar11 101014 120~102 121~011 120~102 120~102 -0~037 3 36 -1
Jun11 101014 119~126 120~035 119~126 119~126 -0~037      
Total Volume and Open Interest 493,921 1,010,740 +18,042
2 Year T-Notes(CBOT)
Dec10 101014 109~115 109~116 109~107 109~110 -0~006 192,120 732,999 -7,090
Mar11 101014 109~098 109~106 109~098 109~098 -0~008 203 1,045 +140
Jun11 101014 109~081 109~089 109~081 109~081 -0~008      
Total Volume and Open Interest 192,323 734,044 -6,950
Eurodollars(CME)
Dec10 101014 99.675 99.680 99.645 99.655 -0.020 105,832 1,039,048 -18,709
Mar11 101014 99.645 99.645 99.595 99.610 -0.030 142,984 1,210,037 +26,052
Jun11 101014 99.595 99.600 99.545 99.560 -0.035 140,059 978,518 +8,958
Sep11 101014 99.520 99.525 99.465 99.490 -0.030 144,389 877,521 +5,304
Dec11 101014 99.425 99.425 99.370 99.395 -0.030 153,534 845,318 +4,574
Mar12 101014 99.315 99.315 99.255 99.285 -0.035 163,647 572,949 +563
Jun12 101014 99.190 99.190 99.130 99.155 -0.040 156,312 397,620 +1,974
Sep12 101014 99.060 99.060 98.990 99.020 -0.045 130,326 333,174 +1,240
Dec12 101014 98.895 98.905 98.830 98.855 -0.050 70,984 248,230 -851
Mar13 101014 98.740 98.750 98.670 98.695 -0.055 89,596 248,158 +326
Jun13 101014 98.555 98.565 98.480 98.505 -0.060 45,181 150,765 +2,122
Sep13 101014 98.370 98.380 98.290 98.315 -0.065 38,202 146,029 +783
Dec13 101014 98.180 98.180 98.085 98.110 -0.070 19,163 117,619 -451
Mar14 101014 98.000 98.000 97.900 97.925 -0.075 17,377 105,397 +495
Jun14 101014 97.800 97.800 97.700 97.720 -0.080 14,296 101,128 +425
Sep14 101014 97.595 97.595 97.490 97.510 -0.080 11,422 57,990 -273
Dec14 101014 97.375 97.385 97.275 97.295 -0.080 14,223 74,538 -929
Mar15 101014 97.200 97.205 97.095 97.120 -0.080 13,379 45,658 +859
Total Volume and Open Interest 1,508,752 7,815,981 +34,369
30 Day Federal Funds(CBOT)
Oct10 101014 99.810 99.812 99.808 99.808 unch 450 66,709 +113
Nov10 101014 99.830 99.835 99.825 99.825 unch 14,346 93,946 -4,185
Dec10 101014 99.840 99.840 99.830 99.835 unch 2,461 81,589 -205
Jan11 101014 99.845 99.845 99.840 99.845 unch 1,349 65,541 +179
Feb11 101014 99.840 99.845 99.835 99.840 unch 764 56,900 +18
Mar11 101014 99.840 99.840 99.830 99.840 unch 1,033 29,455 -216
Total Volume and Open Interest 28,596 593,656 -2,842
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 101014 99.685 99.685 99.683 99.683 -0.002 61 1,490 -50
Mar11 101014 99.707 99.707 99.707 99.707 unch 0 567 +0
Jun11 101014 99.717 99.717 99.717 99.717 -0.003      
Sep11 101014 99.710 99.710 99.710 99.710 -0.003      
Dec11 101014 99.710 99.710 99.710 99.710 unch      
Mar12 101014 99.700 99.700 99.700 99.700 unch      
Jun12 101014 99.750 99.750 99.750 99.750 unch      
Sep12 101014 99.700 99.700 99.700 99.700 unch      
Dec12 101014 99.395 99.395 99.395 99.395 unch      
Mar13 101014 99.395 99.395 99.395 99.395 unch      
Total Volume and Open Interest 61 2,057 -50
3-Mth Euro-Yen(SGX)
Dec10 101014 99.68 99.68 99.68 99.68 unch 0 2,786 +0
Mar11 101014 99.71 99.71 99.71 99.71 unch 0 1,554 +0
Jun11 101014 99.72 99.72 99.72 99.72 0.00 2 2,573 -1
Sep11 101014 99.71 99.71 99.71 99.71 0.00 0 989 +0
Dec11 101014 99.64 99.71 99.64 99.71 unch 0 108 +0
Mar12 101014 99.70 99.70 99.70 99.70 unch 0 305 +0
Jun12 101014 99.75 99.75 99.75 99.75 unch 0 754 +0
Sep12 101014 99.70 99.70 99.70 99.70 unch 0 310 +0
Total Volume and Open Interest 2 9,383 -1
Japanese Gov't Bonds(SGX)
Dec10 101014 143.78 144.00 143.66 143.87 +0.10 1,429 22,531 -254
Mar11 101014 141.78 141.78 141.78 141.78 +0.10      
Jun11 101014 139.69 139.69 139.69 139.69 +0.10      
Total Volume and Open Interest 1,429 22,531 -254
Euro-Bund(EUREX)
Dec10 101014 131.66 131.84 130.98 131.44 -0.13 820,031 923,194 -2,035
Mar11 101014 131.91 131.91 131.12 131.57 -0.13 1,030 6,683 -222
Jun11 101014 130.44 130.44 130.44 130.44 -0.13 75 0 +0
Total Volume and Open Interest 821,136 929,877 -2,257
Euro-Bobl(EUREX)
Dec10 101014 121.14 121.24 120.84 121.04 -0.07 497,144 780,514 +6,301
Mar11 101014 121.04 121.04 121.04 121.04 -0.07 5,482 64,849 +1,672
Jun11 101014 120.88 120.88 120.88 120.88 -0.07 100 0 +0
Total Volume and Open Interest 502,726 845,363 +7,973
3-Mth Euribor(EUREX)
Dec10 101014 98.935 98.935 98.935 98.935 -0.015 16 4,468 +1
Mar11 101014 98.870 98.870 98.870 98.870 -0.025 30 2,549 +17
Jun11 101014 98.805 98.820 98.805 98.820 -0.025 2 3,108 +0
Total Volume and Open Interest 79 11,624 +7
Long Gilt(LIFFE)
Dec10 101014 125~10 125~16 125~00 125~07 unch 109,968 304,905 -3,195
Mar11 101014 123~28 123~30 123~28 123~30 unch 140 140 +140
Total Volume and Open Interest 110,108 305,045 -3,055
3-Mth Short Sterling(LIFFE)
Dec10 101014 99.24 99.25 99.23 99.24 unch 15,138 396,215 +4,519
Mar11 101014 99.22 99.23 99.20 99.22 unch 20,670 330,233 -657
Jun11 101014 99.17 99.17 99.14 99.16 unch 28,896 275,655 +8,418
Sep11 101014 99.09 99.09 99.05 99.08 unch 27,831 354,609 +1,362
Dec11 101014 98.97 98.97 98.94 98.96 unch 24,808 442,510 +3,200
Mar12 101014 98.82 98.84 98.80 98.82 unch 20,316 277,936 +1,222
Total Volume and Open Interest 168,971 2,446,107 +21,090
3-Mth Euribor(LIFFE)
Dec10 101014 98.950 98.965 98.910 98.935 -0.015 74,265 601,155 +1,198
Mar11 101014 98.890 98.900 98.850 98.870 -0.025 91,346 615,502 -2,145
Jun11 101014 98.850 98.860 98.800 98.820 -0.025 84,297 517,742 -960
Total Volume and Open Interest 773,182 3,445,475 -3,700
3-Mth Aus T-Bills(SFE)
Dec10 101014 95.04 95.09 95.02 95.09 +0.04 36,752 180,572 +738
Mar11 101014 94.94 94.98 94.92 94.97 +0.03 29,802 142,049 +858
Jun11 101014 94.84 94.88 94.81 94.87 +0.03 13,586 81,004 -952
Sep11 101014 94.74 94.79 94.72 94.79 +0.04 10,587 54,883 +109
Dec11 101014 94.67 94.72 94.66 94.72 +0.02 3,455 34,790 +274
Mar12 101014 94.62 94.68 94.62 94.68 +0.02 2,085 35,754 -11
Jun12 101014 94.59 94.66 94.59 94.66 +0.03 2,028 23,901 -91
Sep12 101014 94.58 94.63 94.58 94.63 +0.02 518 7,158 +81
Dec12 101014 94.62 94.62 94.58 94.60 +0.01 109 1,375 +109
Mar13 101014 94.62 94.62 94.59 94.60 +0.01 57 1,144 +0
Total Volume and Open Interest 98,979 562,693 +1,115
10-Year Aus T-Bonds(SFE)
Dec10 101014 94.97 94.98 94.92 94.96 -0.02 40,036 346,279 +2,443
Mar11 101014 94.96 94.96 94.96 94.96 -0.02      
Total Volume and Open Interest 40,036 346,279 +2,443
3-Year Aus T-Bonds(SFE)
Dec10 101014 95.13 95.16 95.10 95.15 +0.01 109,520 447,426 +15,061
Mar11 101014 95.13 95.13 95.13 95.13 +0.01      
Total Volume and Open Interest 109,520 447,426 +15,061
Gold(CMX)
Oct10 101014 1372.8 1383.9 1371.3 1376.7 +7.2 251 477 -104
Dec10 101014 1372.6 1388.1 1371.1 1377.6 +7.1 182,477 441,544 +7,437
Feb11 101014 1375.1 1389.5 1373.5 1379.5 +7.2 3,575 38,345 +694
Apr11 101014 1377.8 1390.9 1376.0 1381.1 +7.2 3,068 18,693 +77
Jun11 101014 1380.0 1391.4 1377.3 1382.6 +7.2 3,312 16,759 +967
Aug11 101014 1384.3 1384.3 1384.3 1384.3 +7.3 614 11,717 -77
Oct11 101014 1381.6 1395.8 1380.0 1386.0 +7.3 1,096 9,271 +364
Dec11 101014 1388.3 1396.1 1382.2 1387.9 +7.4 1,885 16,920 +143
Feb12 101014 1389.9 1389.9 1389.9 1389.9 +7.5 0 6,643 +0
Apr12 101014 1391.9 1391.9 1391.9 1391.9 +7.4 0 5,130 +0
Jun12 101014 1394.1 1394.1 1394.1 1394.1 +7.3 190 10,168 +170
Aug12 101014 1396.7 1396.7 1396.7 1396.7 +7.2 600 4,502 -525
Total Volume and Open Interest 202,594 627,336 +10,954
Silver(CMX)
Dec10 101014 2406.0 2495.0 2399.5 2443.5 +50.3 57,540 103,896 +981
Mar11 101014 2412.0 2494.0 2412.0 2449.0 +50.3 4,599 19,436 +346
May11 101014 2428.5 2490.0 2428.5 2452.3 +50.5 849 9,579 +62
Jul11 101014 2429.0 2465.0 2426.0 2455.2 +50.7 124 7,172 +63
Sep11 101014 2457.8 2457.8 2457.8 2457.8 +50.8 215 4,393 +205
Dec11 101014 2450.5 2483.5 2444.0 2461.6 +51.0 243 4,711 +21
Mar12 101014 2467.0 2467.0 2465.3 2465.3 +51.2 0 245 +0
Total Volume and Open Interest 64,143 155,661 +1,691
Platinum(NYMEX)
Oct10 101014 1713.6 1713.6 1708.3 1708.3 +5.9 0 72 -3
Jan11 101014 1712.5 1727.6 1701.1 1712.6 +5.2 4,633 38,380 +472
Apr11 101014 1726.2 1726.2 1704.7 1715.8 +4.9 21 719 +17
Jul11 101014 1723.8 1723.8 1719.1 1719.1 +4.9 0 3 +0
Total Volume and Open Interest 4,654 39,184 +486
Palladium(NYMEX)
Dec10 101014 595.85 605.00 595.85 601.55 +7.90 2,444 23,701 +288
Mar11 101014 599.40 605.00 599.00 602.80 +7.80 97 815 +46
Jun11 101014 601.90 604.10 601.90 604.10 +8.15 0 14 +0
Total Volume and Open Interest 2,541 24,530 +334
Copper(CMX)
Dec10 101014 382.05 386.75 376.15 381.55 -0.50 27,542 100,343 +1,012
Mar11 101014 382.15 386.00 377.70 381.95 -0.25 5,295 33,080 -1,038
May11 101014 382.80 383.90 378.10 380.95 -0.20 1,595 8,331 +573
Jul11 101014 381.50 381.50 378.90 379.55 -0.05 354 4,900 +255
Sep11 101014 377.95 377.95 377.95 377.95 +0.10 58 3,348 -1
Total Volume and Open Interest 35,395 159,719 +802
DJIA Index(CBOT)
Dec10 101014 11042 11096 10980 11052 +8 271 4,542 +43
Mar11 101014 10981 10981 10974 10981 +7 1 12 +1
Jun11 101014 10922 10922 10914 10922 +8      
Sep11 101014 10864 10864 10856 10864 +8      
Total Volume and Open Interest 272 4,554 +44
E-mini DJIA Index(CBOT)
Dec10 101014 11045 11099 10965 11052 +8 118,055 93,514 +2,757
Mar11 101014 10998 11007 10905 10981 +7 46 276 +0
Jun11 101014 10922 10922 10922 10922 +8 0 1 +0
Sep11 101014 10864 10864 10864 10864 +8      
Total Volume and Open Interest 118,101 93,791 +2,757
S & P 500(CME)
Dec10 101014 1174.80 1180.70 1162.50 1173.50 -0.80 19,029 307,243 +6,117
Mar11 101014 1168.20 1169.40 1157.90 1168.20 -0.70 777 3,899 +468
Jun11 101014 1163.20 1164.40 1152.90 1163.20 -0.70 200 2,181 +188
Sep11 101014 1158.20 1159.40 1147.90 1158.20 -0.70      
Total Volume and Open Interest 20,006 313,323 +6,773
S & P 500 E-Mini(Globex)
Dec10 101014 1174.75 1180.75 1162.50 1173.50 -0.75 2,163,266 2,723,060 +76,614
Mar11 101014 1169.25 1175.00 1157.25 1168.25 -0.75 1,800 7,105 +5
Total Volume and Open Interest 2,165,070 2,730,257 +76,618
NASDAQ 100(CME)
Dec10 101014 2056.00 2066.80 2042.00 2062.00 +6.00 995 21,180 +938
Mar11 101014 2059.30 2060.00 2045.00 2059.30 +6.00 0 2 +0
Jun11 101014 2056.80 2059.80 2056.80 2056.80 +6.00      
Total Volume and Open Interest 995 21,182 +938
NASDAQ 100 E-Mini(Globex)
Dec10 101014 2056.50 2067.50 2041.30 2062.00 +6.00 296,220 443,484 +1,037
Mar11 101014 2053.00 2063.80 2040.00 2059.30 +6.00 160 581 +12
Total Volume and Open Interest 296,383 444,069 +1,050
S & P Midcap 400(CME)
Dec10 101014 818.50 822.00 814.00 820.70 +0.20 10 1,886 -9
Mar11 101014 818.70 818.70 818.50 818.70 +0.20      
Jun11 101014 816.70 816.70 816.50 816.70 +0.20      
Total Volume and Open Interest 10 1,886 -9
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101014 9520 9635 9515 9585 +60 10,774 35,053 +936
Mar11 101014 9610 9610 9550 9610 +60 0 1 +0
Total Volume and Open Interest 10,774 35,054 +936
Nikkei 225(SGX)
Dec10 101014 9425 9620 9420 9575 +155 100,638 182,131 -2,651
Mar11 101014 9560 9570 9525 9570 +155 7 789 +3
Jun11 101014 9505 9505 9505 9505 +155 0 2,086 +0
Total Volume and Open Interest 100,646 191,239 -2,648
CAC 40(EURONEXT)
Oct10 101014 3833.0 3846.0 3799.0 3819.0 -7.5 358,389 426,625 +22,916
Nov10 101014 3814.5 3827.5 3781.0 3801.0 -7.5 177,909 242,190 +154,317
Dec10 101014 3814.5 3821.5 3786.5 3799.5 -8.0 6,515 49,099 +4,333
Total Volume and Open Interest 542,813 718,029 +181,566
Hang Seng Index(HKFE)
Oct10 101014 23711 23897 23634 23874 +293 89,605 112,620 +3,107
Nov10 101014 23700 23856 23599 23840 +297 946 3,844 +207
Dec10 101014 23653 23851 23600 23846 +290 318 3,818 -99
Total Volume and Open Interest 91,124 120,870 +3,299
DAX(EUREX)
Dec10 101014 6460.0 6494.5 6450.5 6468.0 +23.5 169,502 170,290 +5,762
Mar11 101014 6481.0 6507.0 6467.5 6482.0 +23.5 1,224 8,451 +396
Jun11 101014 6499.0 6514.5 6485.0 6500.0 +24.5 621 1,272 -27
Total Volume and Open Interest 171,347 180,013 +6,131
FT-SE 100(EURONEXT)
Dec10 101014 5730.00 5752.00 5682.50 5713.00 -12.00 99,583 620,028 +2,643
Mar11 101014 5705.00 5705.00 5672.00 5672.00 -12.00 27 1,763 +22
Jun11 101014 5641.00 5641.00 5617.50 5628.50 -12.00 50 465 +50
Total Volume and Open Interest 99,660 622,256 +2,715
SPI 200(SFE)
Dec10 101014 4636.0 4715.0 4636.0 4710.0 +74.0 34,533 207,589 +4,293
Mar11 101014 4698.0 4704.0 4698.0 4704.0 +73.0 98 1,930 -16
Jun11 101014 4728.0 4728.0 4728.0 4728.0 +73.0 108 1,024 +0
Total Volume and Open Interest 36,009 213,638 +5,530
GSCI(CME)
Oct10 101014 570.00 572.10 564.40 566.25 -1.75 2,992 2,909 -899
Nov10 101014 574.00 576.50 568.40 570.25 -1.60 3,083 14,641 +2,707
Dec10 101014 580.00 581.00 574.50 576.25 -2.25 2 0 +0
Total Volume and Open Interest 6,077 17,550 +1,808
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!!!