Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon October 25, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov10 101025 1202.50 1223.50 1199.00 1217.75 +18.25 109,086 104,203 -35,545
Jan11 101025 1214.00 1237.00 1211.00 1230.00 +18.50 67,368 291,369 +13,766
Mar11 101025 1221.50 1242.75 1218.50 1237.25 +18.50 12,467 79,458 +1,543
May11 101025 1222.25 1245.25 1221.00 1239.25 +17.50 6,123 56,005 +73
Jul11 101025 1230.00 1249.75 1229.00 1244.25 +17.50 9,747 45,973 +295
Aug11 101025 1216.75 1231.25 1211.75 1225.25 +13.50 274 1,177 +88
Sep11 101025 1185.00 1201.00 1185.00 1194.50 +12.50 455 1,750 +86
Nov11 101025 1153.00 1171.25 1151.50 1165.00 +11.50 8,740 66,038 +979
Jan12 101025 1169.50 1169.50 1157.25 1168.00 +10.75 45 907 +23
Mar12 101025 1164.75 1171.00 1158.75 1169.25 +10.50 21 374 +4
May12 101025 1166.75 1169.25 1158.75 1169.25 +10.50 5 160 +2
Jul12 101025 1167.75 1172.00 1161.00 1172.00 +11.00 8 155 +2
Aug12 101025 1159.50 1159.50 1148.50 1159.50 +11.00 0 5 +0
Sep12 101025 1123.75 1123.75 1112.75 1123.75 +11.00 0 1 +0
Total Volume and Open Interest 214,436 649,936 -18,676
Soybean Meal(CBOT)
Dec10 101025 331.60 335.40 330.40 334.60 +3.70 18,873 104,342 -2,662
Jan11 101025 333.30 336.80 332.10 335.70 +3.20 4,887 24,523 -114
Mar11 101025 335.00 339.00 335.00 337.90 +3.00 3,006 19,596 +340
May11 101025 336.00 339.70 335.70 338.60 +2.70 1,224 18,613 +46
Jul11 101025 337.80 340.90 337.80 339.90 +2.60 2,328 14,647 -67
Aug11 101025 334.80 334.80 332.20 333.80 +1.40 329 2,587 +63
Sep11 101025 325.70 326.90 324.20 325.30 +0.70 525 3,841 +5
Oct11 101025 312.20 312.20 309.40 310.70 -0.10 135 1,796 +23
Dec11 101025 309.60 309.60 306.10 308.60 +0.30 408 7,118 +120
Jan12 101025 309.60 309.60 309.30 309.60 +0.30 0 288 +0
Total Volume and Open Interest 31,715 197,644 -2,246
Soybean Oil(CBOT)
Dec10 101025 48.44 50.20 48.40 49.47 +1.17 31,359 139,680 -2,823
Jan11 101025 48.82 50.52 48.73 49.82 +1.18 10,898 93,151 +1,545
Mar11 101025 49.32 50.57 49.32 50.17 +1.18 6,280 48,505 +1,225
May11 101025 49.26 50.85 49.26 50.36 +1.19 1,863 19,607 -349
Jul11 101025 49.61 51.10 49.61 50.54 +1.19 2,863 15,402 +399
Aug11 101025 50.73 50.76 50.22 50.56 +1.19 135 2,511 +15
Sep11 101025 50.68 50.72 49.37 50.56 +1.19 516 1,749 +115
Oct11 101025 50.97 50.98 49.36 50.56 +1.20 218 1,532 +44
Dec11 101025 50.82 51.04 50.44 50.80 +1.23 445 9,928 -18
Jan12 101025 50.90 50.90 49.67 50.90 +1.23 0 15 +0
Total Volume and Open Interest 54,577 332,152 +153
Canola(WCE)
Nov10 101025 515.7 525.9 515.7 525.4 +11.6 2,158 22,341 -606
Jan11 101025 522.8 536.0 522.8 535.1 +12.3 8,952 124,785 +2,783
Mar11 101025 532.9 542.7 532.9 542.1 +12.3 749 12,216 +220
May11 101025 535.0 545.3 535.0 544.7 +12.6 473 3,922 +97
Jul11 101025 534.2 544.4 534.2 543.7 +11.9 512 9,665 +405
Total Volume and Open Interest 13,776 190,109 +3,821
Corn(CBOT)
Dec10 101025 561.00 575.50 560.50 568.75 +8.75 142,067 618,041 -23,419
Mar11 101025 573.25 587.50 572.25 581.50 +9.25 50,376 420,839 +8,077
May11 101025 578.75 593.25 578.75 587.25 +9.00 17,882 91,469 +1,972
Jul11 101025 582.00 595.25 582.00 590.75 +9.75 29,640 171,603 +11,752
Sep11 101025 539.75 549.75 536.50 549.75 +13.25 1,544 26,650 -60
Dec11 101025 519.00 532.75 518.50 532.75 +14.25 19,821 190,045 +545
Mar12 101025 528.75 537.75 523.50 537.75 +14.25 865 12,685 +58
May12 101025 533.75 541.00 526.25 541.00 +14.75 469 2,693 +86
Jul12 101025 539.75 544.25 529.00 544.25 +15.25 568 5,125 +202
Sep12 101025 522.00 528.75 514.50 528.75 +14.25 8 784 +0
Total Volume and Open Interest 264,823 1,564,517 -737
Wheat(CBOT)
Dec10 101025 669.25 686.00 669.00 674.00 +3.25 29,604 241,687 -4,719
Mar11 101025 708.25 723.00 707.75 712.25 +4.00 9,146 97,437 +1,112
May11 101025 727.00 741.25 727.00 731.00 +3.75 2,445 32,514 +715
Jul11 101025 735.25 750.25 735.25 741.25 +5.25 2,586 81,396 -127
Sep11 101025 760.00 765.75 753.25 764.75 +11.50 185 12,729 +20
Dec11 101025 765.75 784.25 765.75 784.25 +17.00 1,080 45,213 -214
Total Volume and Open Interest 45,184 522,165 -3,192
Wheat(KCBT)
Dec10 101025 718.75 732.00 717.00 721.75 +2.75 9,473 81,574 -235
Mar11 101025 735.50 750.75 732.50 737.25 +2.75 3,873 83,694 +1,108
May11 101025 751.50 753.50 741.75 745.75 +3.25 853 17,285 +153
Jul11 101025 746.25 760.25 746.25 751.25 +4.25 1,045 36,057 +374
Sep11 101025 760.50 763.50 756.75 760.75 +5.75 88 4,719 +29
Dec11 101025 770.00 779.75 770.00 777.25 +7.25 59 5,430 -29
Total Volume and Open Interest 15,394 230,333 +1,396
Wheat(MGE)
Dec10 101025 729.00 742.50 729.00 732.50 +4.25 1,976 18,311 -98
Mar11 101025 743.00 756.75 743.00 746.75 +4.25 1,089 22,729 +250
May11 101025 755.00 764.75 752.50 755.25 +4.00 303 6,098 +13
Jul11 101025 762.25 770.00 758.50 763.50 +7.00 209 6,960 +40
Sep11 101025 759.75 770.00 758.25 766.25 +8.50 51 4,476 +9
Total Volume and Open Interest 3,658 64,040 +220
Oats(CBOT)
Dec10 101025 359.50 373.75 358.50 365.00 +8.00 377 8,574 +0
Mar11 101025 374.50 384.75 368.50 377.00 +8.50 27 4,353 +10
May11 101025 377.50 382.00 373.50 382.00 +8.50 53 152 +36
Jul11 101025 382.50 387.00 379.50 387.00 +7.50 0 33 +0
Total Volume and Open Interest 457 13,777 +46
Rough Rice(CBOT)
Nov10 101025 14.24 14.69 14.20 14.67 +0.44 1,087 4,182 -123
Jan11 101025 14.49 14.97 14.49 14.95 +0.44 1,147 8,995 +612
Mar11 101025 14.78 15.21 14.76 15.21 +0.43 346 2,879 +89
May11 101025 15.28 15.43 15.28 15.43 +0.40 108 776 -14
Total Volume and Open Interest 3,086 18,663 +712
Live Cattle(CME)
Oct10 101025 102.180 102.300 101.035 101.400 -0.800 992 2,505 -595
Dec10 101025 101.550 101.550 100.200 100.650 -1.050 14,247 149,543 -406
Feb11 101025 103.950 104.100 102.830 103.580 -0.600 6,662 68,005 +596
Apr11 101025 106.500 106.635 105.550 106.000 -0.635 2,764 54,599 +768
Jun11 101025 103.700 103.700 102.700 103.400 -0.200 1,657 24,707 +170
Aug11 101025 103.150 103.400 102.200 102.730 -0.570 418 8,860 +95
Total Volume and Open Interest 27,209 314,501 +795
Feeder Cattle(CME)
Oct10 101025 111.200 111.230 110.885 111.100 -0.100 719 3,136 +40
Nov10 101025 112.450 112.450 111.430 111.885 -0.665 1,666 6,443 -307
Jan11 101025 112.550 112.700 111.500 111.750 -1.100 1,594 12,478 +14
Mar11 101025 113.580 113.635 112.450 112.950 -0.730 390 4,463 -4
Apr11 101025 114.430 114.500 113.500 113.930 -0.470 146 1,243 +61
May11 101025 114.885 115.150 114.000 114.700 -0.400 136 1,512 +76
Aug11 101025 115.950 116.000 115.430 116.000 -0.500 30 711 +28
Total Volume and Open Interest 4,681 30,021 -92
Lean Hogs(CME)
Dec10 101025 70.385 70.400 68.350 68.450 -2.200 18,027 87,454 -410
Feb11 101025 75.600 75.600 73.975 74.385 -1.545 6,051 38,955 -84
Apr11 101025 79.500 79.500 78.225 78.285 -1.665 4,988 38,647 +105
May11 101025 83.700 84.150 83.700 84.050 -1.150 81 1,294 +27
Jun11 101025 87.285 87.385 86.150 86.450 -1.300 4,041 25,106 +1,048
Jul11 101025 86.480 86.480 85.500 85.850 -0.950 691 5,179 +204
Aug11 101025 85.180 85.350 84.950 85.250 -0.650 414 4,293 +95
Oct11 101025 77.000 77.500 77.000 77.500 -0.400 194 1,102 +112
Total Volume and Open Interest 34,540 202,328 +1,135
Class III Milk(CME)
Oct10 101025 16.87 16.90 16.86 16.89 +0.01 10 4,710 +1
Nov10 101025 15.80 15.84 15.75 15.83 unch 276 5,004 -38
Dec10 101025 14.89 15.00 14.80 14.89 unch 213 5,536 -6
Jan11 101025 14.15 14.26 14.08 14.17 -0.02 173 2,515 +32
Feb11 101025 14.10 14.10 14.01 14.05 -0.02 76 1,931 +45
Total Volume and Open Interest 936 27,119 +104
Cocoa(ICE)
Dec10 101025 2866 2937 2861 2930 +84 4,792 53,632 -879
Mar11 101025 2898 2962 2898 2955 +81 1,365 36,748 -99
May11 101025 2914 2977 2914 2970 +80 276 14,855 +71
Jul11 101025 2929 2992 2929 2986 +80 33 6,253 +0
Sep11 101025 2955 3001 2955 3000 +80 18 3,656 -1
Dec11 101025 2986 3020 2978 3020 +78 148 8,715 +3
Mar12 101025 3055 3091 3053 3091 +77 346 10,585 +105
Total Volume and Open Interest 6,978 139,671 -800
Coffee "C"(ICE)
Dec10 101025 200.10 202.90 198.90 200.50 +1.65 10,802 81,087 +674
Mar11 101025 201.00 204.25 200.45 202.20 +1.95 2,695 44,793 +51
May11 101025 200.00 203.75 200.00 202.10 +2.30 712 11,105 +4
Jul11 101025 201.00 201.10 199.75 199.75 +2.15 95 5,013 +33
Sep11 101025 195.35 197.45 195.35 196.80 +1.45 25 2,446 +14
Dec11 101025 191.00 192.55 190.90 192.25 +1.25 13 2,407 +11
Total Volume and Open Interest 14,342 147,730 +787
Orange Juice(ICE)
Nov10 101025 148.35 149.75 147.75 149.25 +1.50 2,287 3,840 -1,544
Jan11 101025 147.00 150.40 147.00 149.45 +1.55 2,184 18,632 +1,085
Mar11 101025 149.95 150.55 149.20 150.50 +1.35 52 1,645 +35
May11 101025 152.05 152.05 152.05 152.05 +1.35 4 516 -2
Jul11 101025 153.10 153.10 153.10 153.10 +1.40 0 1,245 +0
Sep11 101025 154.10 154.10 154.10 154.10 +1.30 0 21 +0
Total Volume and Open Interest 4,527 25,927 -426
Sugar #11(ICE)
Mar11 101025 28.44 28.95 28.40 28.50 +0.28 44,303 281,543 -4,629
May11 101025 25.79 26.34 25.79 26.11 +0.51 15,027 88,623 +2,124
Jul11 101025 23.31 23.83 23.20 23.71 +0.65 10,382 90,479 +732
Oct11 101025 21.97 22.50 21.97 22.38 +0.58 5,986 44,906 +1,270
Mar12 101025 21.00 21.50 21.00 21.43 +0.58 1,713 43,334 +164
Total Volume and Open Interest 78,317 587,659 -85
London Cocoa(LCE)
Dec10 101025 1933 1964 1931 1963 +38 3,978 67,258 -580
Mar11 101025 1957 1993 1957 1993 +45 1,981 55,099 +216
May11 101025 1972 2007 1972 2007 +46 457 17,984 +136
Jul11 101025 2002 2020 2002 2020 +44 147 11,367 -25
Sep11 101025 1998 2030 1998 2028 +45 18 6,803 +2
Dec11 101025 2005 2036 2005 2034 +44 159 10,584 +144
Mar12 101025 2042 2042 2042 2042 +41 0 9,149 +0
Total Volume and Open Interest 6,740 181,096 -107
London Sugar(LCE)
Dec10 101025 720.10 724.00 715.40 717.20 +10.30 2,619 25,577 -951
Mar11 101025 714.60 721.50 713.00 714.60 +12.30 2,116 24,124 +653
May11 101025 683.30 686.00 679.40 683.20 +12.50 192 7,290 -20
Aug11 101025 623.50 629.60 623.50 628.70 +11.40 253 5,991 +102
Oct11 101025 587.60 589.10 586.10 587.50 +10.70 53 841 +18
Total Volume and Open Interest 5,236 64,646 -196
Cotton(ICE)
Dec10 101025 120.97 124.71 120.50 124.71 +5.00 10,695 121,772 +821
Mar11 101025 115.84 119.31 115.50 119.31 +5.00 5,534 75,946 +339
May11 101025 112.10 117.04 112.10 117.04 +5.00 1,289 8,590 +11
Jul11 101025 109.85 114.70 109.85 114.70 +5.00 2,229 18,104 -88
Oct11 101025 94.50 95.93 94.50 95.93 +2.24 5 38 +2
Dec11 101025 87.95 89.94 87.41 89.93 +2.20 1,676 13,944 +308
Total Volume and Open Interest 21,430 239,072 +1,393
Lumber(CME)
Nov10 101025 244.5 245.4 238.7 240.8 -1.2 571 2,544 -387
Jan11 101025 266.6 266.9 262.0 263.1 -0.5 226 4,612 +42
Mar11 101025 280.4 281.1 277.1 281.0 unch 28 2,031 -1
May11 101025 289.5 289.5 288.0 289.5 unch 26 264 +4
Total Volume and Open Interest 851 9,475 -342
Crude Oil(NYM)
Dec10 101025 82.01 83.28 81.45 82.52 +0.83 256,382 388,298 -10,938
Jan11 101025 82.76 83.96 82.17 83.21 +0.76 48,814 166,510 +3,846
Feb11 101025 83.47 84.51 82.75 83.76 +0.70 17,468 68,676 +746
Mar11 101025 83.90 84.96 83.26 84.22 +0.66 13,227 85,040 +244
Apr11 101025 84.49 85.27 83.75 84.60 +0.63 5,766 40,149 -230
May11 101025 85.56 85.60 84.12 84.96 +0.61 4,904 24,613 +1,078
Jun11 101025 85.50 85.94 84.39 85.28 +0.60 9,617 85,064 +393
Jul11 101025 85.64 85.76 84.72 85.57 +0.59 1,774 33,067 +293
Aug11 101025 85.83 85.83 85.80 85.80 +0.58 1,244 13,892 +12
Sep11 101025 86.02 86.02 85.92 86.02 +0.58 2,019 20,037 +229
Oct11 101025 87.00 87.00 86.24 86.24 +0.58 1,719 13,581 -73
Nov11 101025 87.23 87.23 86.19 86.48 +0.58 2,273 17,202 +233
Dec11 101025 86.22 87.49 85.87 86.74 +0.58 10,308 140,670 -1,697
Jan12 101025 86.86 86.86 86.86 86.86 +0.57 433 14,885 -129
Feb12 101025 86.98 86.98 86.98 86.98 +0.57 202 6,261 -5
Mar12 101025 87.09 87.09 87.09 87.09 +0.57 185 9,120 -20
Total Volume and Open Interest 388,105 1,388,865 -7,781
e-miNY Crude Oil(NYM)
Oct10 100920 73.575 75.450 73.300 74.850 +1.200 8,036 4,687 -376
Nov10 101019 82.950 83.200 79.425 79.500 -3.575 5,185 2,700 -198
Dec10 101025 81.875 83.275 81.450 82.525 +0.825 8,098 5,621 -24
Jan11 101025 82.700 83.950 82.200 83.200 +0.750 349 1,280 +77
Feb11 101025 83.800 84.400 82.925 83.750 +0.700 54 368 +11
Mar11 101025 84.400 84.875 84.000 84.225 +0.675 13 19 +3
Apr11 101025 85.150 85.150 84.600 84.600 +0.625 0 4 +0
May11 101025 85.575 85.650 84.950 84.950 +0.600 11 6 -2
Jun11 101025 85.275 85.275 85.275 85.275 +0.600 2 24 +2
Jul11 101025 85.575 85.575 85.575 85.575 +0.600 0 1 +0
Total Volume and Open Interest 8,529 7,448 +67
Heating Oil(NYM)
Nov10 101025 226.42 228.25 223.25 225.50 +0.34 17,420 32,894 -2,780
Dec10 101025 227.81 230.09 225.05 227.41 +0.50 37,637 97,053 +799
Jan11 101025 230.39 232.23 227.56 229.72 +0.67 9,285 66,474 +1,777
Feb11 101025 232.97 232.97 229.00 231.05 +0.78 3,479 21,961 +213
Mar11 101025 232.79 233.07 229.00 231.15 +0.82 2,764 18,299 +202
Apr11 101025 231.99 232.65 228.18 230.39 +0.76 1,558 11,601 +305
May11 101025 230.33 230.33 228.22 230.08 +0.73 1,612 12,502 +639
Jun11 101025 230.50 232.02 228.02 230.15 +0.70 3,999 30,600 +399
Jul11 101025 228.88 231.19 228.88 231.19 +0.71 1,138 5,574 +55
Aug11 101025 232.37 232.37 232.37 232.37 +0.70 931 3,839 +327
Sep11 101025 233.92 233.92 233.92 233.92 +0.68 58 3,642 +2
Oct11 101025 235.54 235.87 235.54 235.87 +0.70 74 1,719 +39
Total Volume and Open Interest 80,760 329,357 +2,261
Gasoline(NYMEX)
Nov10 101025 206.63 210.25 204.77 207.73 +1.35 30,379 33,883 -4,273
Dec10 101025 206.45 209.23 203.80 206.73 +1.33 40,711 99,161 +5,966
Jan11 101025 207.26 210.58 205.47 208.33 +1.38 11,253 49,227 +1,488
Feb11 101025 210.47 212.50 207.86 210.54 +1.37 4,461 17,903 +399
Mar11 101025 212.12 213.30 210.29 212.79 +1.40 3,270 17,160 -72
Apr11 101025 226.45 226.45 221.94 224.53 +1.42 2,374 19,034 -125
May11 101025 225.56 225.56 225.56 225.56 +1.47 1,328 7,955 +151
Jun11 101025 226.43 227.75 224.14 226.29 +1.46 1,643 14,172 +86
Jul11 101025 226.14 226.14 226.14 226.14 +1.46 440 3,557 -13
Aug11 101025 225.67 225.67 225.67 225.67 +1.46 413 4,761 +187
Total Volume and Open Interest 97,643 282,267 +4,108
e-miNY RBOB Gasoline(NYM)
Nov10 101025 207.70 207.73 207.70 207.70 +1.30 0 3 +0
Dec10 101025 206.70 206.73 206.70 206.70 +1.30 0 1 +0
Jan11 101025 208.30 208.33 208.30 208.30 +1.30 0 1 +0
Feb11 101025 210.50 210.54 210.50 210.50 +1.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Nov10 101025 3.292 3.370 3.255 3.317 -0.015 76,574 32,153 -14,137
Dec10 101025 3.660 3.725 3.500 3.666 -0.027 55,424 180,235 +5,831
Jan11 101025 3.935 3.987 3.868 3.928 -0.020 23,886 171,831 +2,413
Feb11 101025 3.940 4.020 3.894 3.963 -0.019 9,255 55,611 +997
Mar11 101025 3.880 3.986 3.854 3.926 -0.017 9,911 67,624 +497
Apr11 101025 3.850 3.962 3.848 3.905 -0.016 8,731 65,525 +737
May11 101025 3.949 3.992 3.882 3.939 -0.018 2,644 22,477 -131
Jun11 101025 3.981 4.051 3.942 3.998 -0.019 1,626 10,817 +95
Jul11 101025 4.017 4.120 4.010 4.067 -0.019 1,390 11,642 +184
Aug11 101025 4.086 4.166 4.060 4.111 -0.019 1,607 9,776 +221
Sep11 101025 4.012 4.174 4.012 4.129 -0.021 1,688 9,770 +507
Oct11 101025 4.165 4.260 4.155 4.206 -0.021 4,277 32,642 +92
Nov11 101025 4.428 4.511 4.405 4.462 -0.018 1,140 10,606 +103
Dec11 101025 4.750 4.824 4.729 4.782 -0.012 383 16,925 +47
Jan12 101025 4.940 5.031 4.926 4.976 -0.009 1,708 21,386 +259
Feb12 101025 4.924 5.008 4.900 4.956 -0.007 330 6,179 -239
Total Volume and Open Interest 201,183 815,910 -2,388
Brent Crude Oil(ICE)
Dec10 101025 83.15 84.20 82.70 83.54 +0.58 136,059 247,038 +1,414
Jan11 101025 83.69 84.59 83.06 83.91 +0.52 50,805 176,682 +1,902
Feb11 101025 84.05 84.94 83.42 84.27 +0.50 15,908 84,074 +1,542
Mar11 101025 84.85 85.25 83.82 84.60 +0.48 6,391 41,334 -84
Apr11 101025 85.20 85.58 84.18 84.93 +0.45 3,074 29,924 +259
May11 101025 85.86 85.95 84.61 85.25 +0.42 2,430 23,651 -99
Jun11 101025 85.75 86.29 84.85 85.57 +0.41 7,199 35,989 +377
Jul11 101025 86.39 86.56 85.28 85.87 +0.40 1,026 9,423 +179
Aug11 101025 86.39 86.82 85.55 86.13 +0.39 1,055 10,167 +617
Sep11 101025 86.38 86.38 86.38 86.38 +0.39 502 7,197 -148
Oct11 101025 86.62 86.62 86.62 86.62 +0.39 162 5,225 -14
Nov11 101025 86.85 86.85 86.85 86.85 +0.38 291 9,481 +47
Dec11 101025 87.29 87.87 86.48 87.10 +0.39 8,603 67,363 +511
Jan12 101025 87.36 87.36 87.36 87.36 +0.39 0 11,227 +0
Total Volume and Open Interest 235,596 841,862 +6,144
Gas Oil(ICE)
Nov10 101025 709.50 716.75 702.75 710.25 +10.25 38,947 111,477 -8,433
Dec10 101025 712.50 719.25 705.25 713.00 +10.25 58,943 117,769 -6,582
Jan11 101025 716.50 722.75 708.75 716.75 +10.00 23,480 92,163 -3,508
Feb11 101025 722.50 724.75 712.25 719.75 +10.00 8,406 40,550 -698
Mar11 101025 726.25 726.75 714.50 722.00 +10.00 2,608 26,212 +578
Apr11 101025 727.75 729.25 717.00 723.75 +9.75 2,233 29,050 +313
May11 101025 729.75 730.25 722.50 726.00 +9.75 2,041 18,911 +224
Jun11 101025 732.50 734.00 721.25 729.00 +9.75 4,001 51,321 -88
Jul11 101025 730.50 733.00 725.50 733.00 +9.75 893 15,521 -136
Aug11 101025 734.00 737.50 730.00 737.50 +9.75 406 12,654 +97
Total Volume and Open Interest 144,792 637,341 -18,050
Ethanol(CBOT)
Oct10 101005 1.971 1.971 1.971 1.971 +0.048 41 152 -7
Nov10 101025 2.250 2.270 2.245 2.258 +0.029 40 518 -14
Dec10 101025 2.160 2.163 2.152 2.161 +0.028 42 1,846 -38
Jan11 101025 2.140 2.140 2.130 2.138 +0.022 19 890 -10
Feb11 101025 2.150 2.150 2.140 2.148 +0.028 71 969 +23
Mar11 101025 2.154 2.161 2.154 2.161 +0.033 65 840 +14
Apr11 101025 2.174 2.177 2.173 2.177 +0.025 61 723 -42
May11 101025 2.189 2.194 2.182 2.191 +0.027 67 447 +12
Total Volume and Open Interest 507 8,989 -80
WTI Crude Oil(ICE)
Dec10 101025 82.10 83.28 81.46 82.52 +0.83 60,480 148,824 -1,505
Jan11 101025 83.00 83.95 82.17 83.21 +0.76 20,265 70,423 +426
Feb11 101025 83.53 84.45 82.78 83.76 +0.70 8,767 31,375 +175
Mar11 101025 84.14 84.91 83.32 84.22 +0.66 4,464 33,410 -1,327
Apr11 101025 84.53 85.15 83.73 84.60 +0.63 1,953 19,016 +239
May11 101025 84.89 85.51 84.09 84.96 +0.61 1,084 7,566 -8
Jun11 101025 85.21 85.86 84.43 85.28 +0.60 4,030 36,635 +8
Jul11 101025 86.10 86.10 85.01 85.57 +0.59 211 11,948 +38
Aug11 101025 86.34 86.34 85.80 85.80 +0.58 126 7,870 +170
Sep11 101025 86.02 86.02 86.02 86.02 +0.58 307 9,584 -57
Oct11 101025 86.24 86.24 86.24 86.24 +0.58 254 3,939 +164
Nov11 101025 86.48 86.48 86.48 86.48 +0.58 214 6,174 +5
Dec11 101025 87.25 87.37 85.90 86.74 +0.58 3,946 52,304 +780
Jan12 101025 86.86 86.86 86.86 86.86 +0.57 13 5,100 +0
Feb12 101025 86.98 86.98 86.98 86.98 +0.57 18 828 -2
Mar12 101025 87.09 87.09 87.09 87.09 +0.57 35 3,086 +13
Total Volume and Open Interest 106,995 520,587 -1,837
US Dollar Index(ICE)
Dec10 101025 77.550 77.650 76.875 77.302 -0.382 15,171 38,331 +144
Mar11 101025 77.620 77.740 77.615 77.707 -0.382 17 605 -2
Jun11 101025 78.150 78.150 78.137 78.137 -0.382 0 2 +0
Total Volume and Open Interest 15,188 38,938 +142
Australian Dollar(CME)
Dec10 101025 97.93 99.16 97.66 98.65 +1.24 72,209 128,498 -2,505
Mar11 101025 96.75 98.01 96.30 97.51 +1.21 167 398 -94
Jun11 101025 96.34 96.34 95.17 96.34 +1.17 0 152 +0
Total Volume and Open Interest 72,376 129,184 -2,599
British Pound(CME)
Dec10 101025 156.60 157.67 156.59 157.40 +0.78 72,851 88,405 -1,915
Mar11 101025 156.56 157.47 156.48 157.23 +0.75 144 457 +80
Jun11 101025 157.03 157.03 156.30 157.03 +0.73 0 39 +0
Total Volume and Open Interest 72,995 88,913 -1,835
Canadian Dollar(CME)
Dec10 101025 97.36 98.35 97.25 98.07 +0.84 54,190 97,023 -2,110
Mar11 101025 97.14 98.09 96.99 97.83 +0.84 123 2,943 -9
Jun11 101025 97.55 97.59 96.77 97.59 +0.82 13 883 +5
Sep11 101025 97.40 97.40 96.51 97.32 +0.81 6 281 +2
Total Volume and Open Interest 54,332 101,345 -2,112
Japanese Yen(CME)
Dec10 101025 122.93 124.42 122.87 123.70 +0.77 74,886 140,120 -3,465
Mar11 101025 123.10 124.53 123.07 123.84 +0.77 64 1,001 +13
Jun11 101025 124.00 124.00 123.23 124.00 +0.77 0 208 +0
Total Volume and Open Interest 74,950 141,333 -3,452
Swiss Franc(CME)
Dec10 101025 102.38 103.56 102.24 103.07 +0.80 47,703 50,875 -733
Mar11 101025 102.43 103.57 102.35 103.15 +0.80 76 110 -1
Jun11 101025 103.23 103.23 102.43 103.23 +0.80 0 1 +0
Total Volume and Open Interest 47,779 50,988 -734
EuroFX(CME)
Dec10 101025 139.42 140.72 139.26 139.67 +0.47 268,569 206,905 -3,207
Mar11 101025 139.20 140.53 139.01 139.48 +0.47 243 2,690 -48
Jun11 101025 139.27 139.27 138.79 139.26 +0.47 0 68 +0
Total Volume and Open Interest 268,812 209,685 -3,255
Mexican Peso(CME)
Nov10 101025 811.0 811.0 809.2 811.0 +1.8 0 4 +0
Dec10 101025 806.8 812.2 805.2 807.5 +1.8 12,105 134,959 -64
Total Volume and Open Interest 12,105 135,284 -64
Brazilian Real(CME)
Nov10 101025 587.50 587.50 584.10 587.50 +3.35 0 24 +0
Dec10 101025 583.80 585.40 581.20 584.40 +2.50 126 4,260 +25
Jan11 101025 581.15 581.15 578.30 581.15 +2.85      
Feb11 101025 577.70 577.70 574.95 577.70 +2.75      
Total Volume and Open Interest 126 4,291 +25
30-Year T-Bonds(CBOT)
Dec10 101025 131~240 132~260 131~240 132~040 +0~140 266,155 668,024 -5,675
Mar11 101025 130~200 131~120 130~130 130~270 +0~140 4,381 10,589 +3,847
Jun11 101025 129~210 129~210 129~070 129~210 +0~140 8 11 +0
Total Volume and Open Interest 270,544 678,624 -1,828
10-Year T-Notes(CBOT)
Dec10 101025 126~140 126~305 126~090 126~135 unch 812,150 1,477,703 -52,245
Mar11 101025 125~205 126~065 125~205 125~225 +0~005 2,012 22,145 +1,153
Jun11 101025 125~240 125~240 124~275 124~280 +0~005 0 36 +0
Total Volume and Open Interest 814,162 1,499,884 -51,092
5-Year T-Notes(CBOT)
Dec10 101025 121~075 121~101 121~048 121~056 -0~019 339,470 1,039,271 -23,324
Mar11 101025 121~032 121~032 120~107 120~115 -0~020 101 171 +76
Jun11 101025 120~011 120~031 120~011 120~011 -0~020      
Total Volume and Open Interest 339,571 1,039,442 -23,248
2 Year T-Notes(CBOT)
Dec10 101025 109~119 109~121 109~116 109~118 unch 80,267 719,086 -5,881
Mar11 101025 109~109 109~109 109~108 109~108 unch 653 7,291 +281
Jun11 101025 109~091 109~091 109~091 109~091 unch      
Total Volume and Open Interest 80,920 726,377 -5,600
Eurodollars(CME)
Dec10 101025 99.660 99.675 99.655 99.665 +0.005 99,866 1,033,827 -19,097
Mar11 101025 99.610 99.630 99.610 99.625 +0.015 92,360 1,222,667 +3,749
Jun11 101025 99.570 99.590 99.565 99.585 +0.020 97,941 1,068,413 +5,642
Sep11 101025 99.500 99.530 99.500 99.520 +0.020 89,307 895,212 -1,195
Dec11 101025 99.410 99.455 99.410 99.435 +0.015 102,130 851,277 +1,666
Mar12 101025 99.330 99.360 99.320 99.335 +0.005 119,355 597,506 +3,284
Jun12 101025 99.215 99.255 99.205 99.220 unch 95,810 428,614 +2,947
Sep12 101025 99.095 99.140 99.080 99.095 -0.005 94,507 355,363 -2,740
Dec12 101025 98.945 98.995 98.925 98.945 -0.010 100,843 295,225 -4,806
Mar13 101025 98.795 98.845 98.755 98.780 -0.020 75,878 251,680 +2,875
Jun13 101025 98.610 98.660 98.555 98.585 -0.025 51,533 156,824 +1,303
Sep13 101025 98.405 98.465 98.345 98.380 -0.030 48,369 160,923 +3,406
Dec13 101025 98.200 98.250 98.115 98.155 -0.035 30,513 119,965 -1,123
Mar14 101025 98.000 98.040 97.905 97.945 -0.035 25,528 112,522 +641
Jun14 101025 97.770 97.815 97.680 97.715 -0.040 18,549 107,490 +139
Sep14 101025 97.545 97.590 97.455 97.490 -0.040 21,530 68,733 +1,846
Dec14 101025 97.310 97.355 97.225 97.260 -0.040 13,220 86,492 +281
Mar15 101025 97.115 97.155 97.025 97.060 -0.040 15,858 52,703 +265
Total Volume and Open Interest 1,236,298 8,092,088 +2,149
30 Day Federal Funds(CBOT)
Oct10 101025 99.808 99.810 99.808 99.808 unch 5,383 69,913 +1,791
Nov10 101025 99.820 99.825 99.820 99.820 unch 6,378 96,351 -942
Dec10 101025 99.830 99.835 99.825 99.830 unch 1,223 81,342 +572
Jan11 101025 99.840 99.840 99.835 99.840 unch 1,395 59,857 -819
Feb11 101025 99.835 99.835 99.830 99.835 unch 3,365 52,547 -648
Mar11 101025 99.835 99.840 99.830 99.835 unch 194 29,135 +125
Total Volume and Open Interest 25,206 611,082 +1,583
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 101025 99.680 99.680 99.680 99.680 +0.003 0 1,490 +0
Mar11 101025 99.692 99.692 99.692 99.692 -0.010 0 567 +0
Jun11 101025 99.702 99.702 99.702 99.702 +0.003      
Sep11 101025 99.695 99.695 99.695 99.695 -0.010      
Dec11 101025 99.695 99.695 99.695 99.695 -0.010      
Mar12 101025 99.685 99.685 99.685 99.685 -0.010      
Jun12 101025 99.735 99.735 99.735 99.735 -0.010      
Sep12 101025 99.685 99.685 99.685 99.685 -0.010      
Dec12 101025 99.380 99.380 99.380 99.380 -0.010      
Mar13 101025 99.380 99.380 99.380 99.380 -0.010      
Total Volume and Open Interest 0 2,057 +0
3-Mth Euro-Yen(SGX)
Dec10 101025 99.68 99.68 99.68 99.68 +0.00 275 3,022 +274
Mar11 101025 99.69 99.69 99.69 99.69 -0.01 0 1,545 -1
Jun11 101025 99.70 99.70 99.69 99.70 -0.01 100 2,054 +0
Sep11 101025 99.69 99.69 99.69 99.69 -0.01 0 1,097 +0
Dec11 101025 99.69 99.69 99.69 99.69 -0.01 0 110 +0
Mar12 101025 99.68 99.68 99.68 99.68 -0.01 0 305 +0
Jun12 101025 99.74 99.74 99.74 99.74 -0.01 0 754 +0
Sep12 101025 99.68 99.68 99.68 99.68 -0.01 0 310 +0
Total Volume and Open Interest 375 9,201 +273
Japanese Gov't Bonds(SGX)
Dec10 101025 143.49 143.51 143.35 143.45 +0.01 2,763 22,485 -351
Mar11 101025 141.36 141.36 141.36 141.36 +0.01      
Jun11 101025 139.27 139.27 139.27 139.27 +0.01      
Total Volume and Open Interest 2,763 22,485 -351
Euro-Bund(EUREX)
Dec10 101025 129.72 129.99 129.56 129.84 +0.19 757,026 917,069 -17,907
Mar11 101025 129.92 130.02 129.81 129.94 +0.19 835 7,886 +755
Jun11 101025 128.84 128.84 128.84 128.84 +0.19 796 0 +0
Total Volume and Open Interest 758,657 924,955 -17,152
Euro-Bobl(EUREX)
Dec10 101025 119.81 120.04 119.75 119.94 +0.15 435,156 744,589 +6,183
Mar11 101025 119.81 119.89 119.81 119.89 +0.16 1,807 67,404 +108
Jun11 101025 119.78 119.78 119.78 119.78 +0.15      
Total Volume and Open Interest 436,963 811,993 +6,291
3-Mth Euribor(EUREX)
Dec10 101025 98.860 98.860 98.855 98.860 +0.020 202 4,488 +154
Mar11 101025 98.740 98.750 98.740 98.750 +0.020 46 2,529 -42
Jun11 101025 98.660 98.685 98.660 98.680 +0.025 2 3,137 -38
Total Volume and Open Interest 778 12,280 +563
Long Gilt(LIFFE)
Dec10 101025 124~14 125~00 124~14 124~26 +0~09 80,795 294,944 -7,942
Mar11 101025 123~17 123~17 123~17 123~17 +0~09 0 165 +0
Total Volume and Open Interest 80,795 295,109 -7,942
3-Mth Short Sterling(LIFFE)
Dec10 101025 99.24 99.26 99.24 99.26 +0.02 13,374 369,617 -1,542
Mar11 101025 99.20 99.22 99.20 99.21 +0.02 23,147 299,982 -3,046
Jun11 101025 99.15 99.17 99.14 99.16 +0.02 26,318 285,539 -908
Sep11 101025 99.09 99.12 99.08 99.09 +0.01 52,575 332,782 -10,043
Dec11 101025 99.01 99.03 98.99 99.00 +0.01 70,525 442,170 +3,127
Mar12 101025 98.89 98.93 98.87 98.89 +0.01 42,485 277,205 +904
Total Volume and Open Interest 292,523 2,404,555 -8,228
3-Mth Euribor(LIFFE)
Dec10 101025 98.845 98.870 98.840 98.860 +0.020 105,040 621,107 +3,438
Mar11 101025 98.740 98.760 98.725 98.750 +0.020 102,905 633,660 -12,534
Jun11 101025 98.655 98.695 98.655 98.680 +0.025 99,247 532,599 +1,299
Total Volume and Open Interest 702,386 3,311,493 -10,980
3-Mth Aus T-Bills(SFE)
Dec10 101025 95.05 95.05 94.97 95.00 -0.05 27,519 184,766 +328
Mar11 101025 94.94 94.95 94.85 94.88 -0.06 26,874 153,132 +6,748
Jun11 101025 94.82 94.82 94.72 94.75 -0.07 12,326 90,614 +3,830
Sep11 101025 94.73 94.73 94.62 94.66 -0.07 5,012 53,384 +555
Dec11 101025 94.65 94.66 94.55 94.59 -0.07 1,733 34,172 +171
Mar12 101025 94.61 94.61 94.52 94.54 -0.07 1,010 37,908 +49
Jun12 101025 94.59 94.59 94.49 94.52 -0.07 898 24,739 +429
Sep12 101025 94.54 94.55 94.48 94.50 -0.08 824 9,727 +587
Dec12 101025 94.48 94.48 94.48 94.48 -0.08 0 1,471 +0
Mar13 101025 94.48 94.48 94.48 94.48 -0.08 100 1,388 +100
Total Volume and Open Interest 76,296 591,364 +12,797
10-Year Aus T-Bonds(SFE)
Dec10 101025 94.83 94.85 94.78 94.79 -0.04 25,674 351,946 +1,734
Mar11 101025 94.79 94.79 94.79 94.79 -0.04      
Total Volume and Open Interest 25,674 351,946 +1,734
3-Year Aus T-Bonds(SFE)
Dec10 101025 95.05 95.06 94.96 94.98 -0.07 102,052 461,935 +1,708
Mar11 101025 94.96 94.96 94.96 94.96 -0.07      
Total Volume and Open Interest 102,052 461,935 +1,708
Gold(CMX)
Oct10 101025 1333.6 1349.1 1333.1 1338.3 +13.9 113 342 -17
Dec10 101025 1329.3 1349.5 1329.3 1338.9 +13.8 147,225 408,235 -4,140
Feb11 101025 1330.5 1351.2 1330.5 1340.8 +13.9 3,947 49,557 +1,048
Apr11 101025 1337.7 1351.7 1337.2 1342.4 +14.0 747 19,042 +104
Jun11 101025 1337.1 1353.3 1337.0 1343.8 +14.0 191 18,645 +0
Aug11 101025 1346.0 1346.0 1345.3 1345.3 +14.0 23 10,798 +10
Oct11 101025 1342.8 1355.9 1342.8 1346.9 +14.0 403 9,803 +1
Dec11 101025 1341.9 1357.1 1341.9 1348.6 +14.0 2,132 18,453 +577
Feb12 101025 1350.4 1350.4 1350.4 1350.4 +14.1 0 6,713 +0
Apr12 101025 1352.3 1352.3 1352.3 1352.3 +14.2 25 5,353 +25
Jun12 101025 1354.3 1354.3 1354.3 1354.3 +14.1 1,110 9,785 -224
Aug12 101025 1356.5 1356.5 1356.5 1356.5 +14.2 25 4,527 +0
Total Volume and Open Interest 162,934 614,385 +268
Silver(CMX)
Dec10 101025 2330.0 2385.5 2330.0 2354.4 +42.6 49,833 92,573 -2,598
Mar11 101025 2339.0 2387.0 2339.0 2360.0 +42.8 3,268 21,717 +524
May11 101025 2346.0 2390.0 2346.0 2363.1 +42.8 183 10,716 +20
Jul11 101025 2354.5 2382.0 2354.5 2365.9 +42.9 79 7,515 +42
Sep11 101025 2384.0 2386.0 2359.0 2368.5 +43.1 41 4,665 +30
Dec11 101025 2372.3 2372.3 2372.3 2372.3 +43.1 169 4,934 +7
Mar12 101025 2375.2 2375.2 2375.2 2375.2 +43.1 0 251 +0
Total Volume and Open Interest 54,812 149,082 -2,197
Platinum(NYMEX)
Oct10 101025 1693.0 1693.0 1693.0 1693.0 +21.9 1 59 +0
Jan11 101025 1680.0 1710.3 1678.0 1697.0 +21.9 2,689 37,122 -179
Apr11 101025 1702.7 1708.7 1700.7 1700.8 +21.2 19 766 +7
Jul11 101025 1704.1 1704.1 1704.1 1704.1 +21.2 1 25 +1
Total Volume and Open Interest 2,710 37,982 -171
Palladium(NYMEX)
Dec10 101025 593.75 620.00 589.95 608.80 +17.70 2,899 22,844 -152
Mar11 101025 617.55 618.70 607.00 610.50 +17.80 10 1,411 -2
Jun11 101025 615.45 615.75 610.50 611.65 +17.75 0 15 +0
Total Volume and Open Interest 2,911 24,270 -317
Copper(CMX)
Dec10 101025 381.30 388.95 381.00 386.30 +6.60 31,830 99,729 -999
Mar11 101025 382.05 389.50 382.05 387.35 +6.50 4,303 36,957 +860
May11 101025 388.00 388.90 387.25 387.25 +6.45 158 9,021 -1
Jul11 101025 386.45 386.45 386.45 386.45 +6.45 13 5,168 +11
Sep11 101025 385.20 385.20 385.20 385.20 +6.50 286 3,716 +73
Total Volume and Open Interest 38,457 164,469 +38
DJIA Index(CBOT)
Dec10 101025 11117 11195 11105 11115 +25 327 5,874 +51
Mar11 101025 11046 11046 11020 11046 +26 0 15 +0
Jun11 101025 10985 10985 10960 10985 +25      
Sep11 101025 10927 10927 10902 10927 +25      
Total Volume and Open Interest 327 5,889 +51
E-mini DJIA Index(CBOT)
Dec10 101025 11093 11200 11086 11115 +25 72,759 94,003 -356
Mar11 101025 11020 11122 11020 11046 +26 86 289 +38
Jun11 101025 10999 10999 10985 10985 +25 0 1 +0
Sep11 101025 10927 10927 10927 10927 +25      
Total Volume and Open Interest 72,845 94,293 -318
S & P 500(CME)
Dec10 101025 1181.10 1193.00 1180.60 1182.80 +2.10 9,146 318,213 +971
Mar11 101025 1184.00 1187.40 1176.40 1177.50 +2.10 365 4,401 +250
Jun11 101025 1172.60 1182.50 1172.50 1172.60 +2.10 0 2,222 +0
Sep11 101025 1167.60 1177.50 1167.50 1167.60 +2.10      
Total Volume and Open Interest 9,511 324,836 +1,221
S & P 500 E-Mini(Globex)
Dec10 101025 1180.75 1193.00 1180.50 1182.75 +2.00 1,204,824 2,671,093 -18,129
Mar11 101025 1176.75 1187.50 1176.50 1177.50 +2.00 1,244 9,292 +692
Total Volume and Open Interest 1,206,069 2,680,481 -17,438
NASDAQ 100(CME)
Dec10 101025 2104.00 2125.00 2102.50 2108.50 +4.50 331 24,410 -31
Mar11 101025 2106.00 2116.00 2106.00 2106.00 +4.50 0 2 +0
Jun11 101025 2103.50 2103.50 2103.50 2103.50 +4.50      
Total Volume and Open Interest 331 24,412 -31
NASDAQ 100 E-Mini(Globex)
Dec10 101025 2104.00 2125.50 2102.00 2108.50 +4.50 206,996 439,322 +5,203
Mar11 101025 2102.00 2123.30 2102.00 2106.00 +4.50 346 857 +87
Total Volume and Open Interest 207,342 440,184 +5,290
S & P Midcap 400(CME)
Dec10 101025 828.40 834.00 827.50 828.40 +4.90 24 3,158 -16
Mar11 101025 826.40 826.50 826.40 826.40 +4.90      
Jun11 101025 824.40 824.50 824.40 824.40 +4.90      
Total Volume and Open Interest 24 3,158 -16
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec10 101025 9430 9480 9385 9400 -65 5,594 34,202 +50
Mar11 101025 9425 9440 9425 9425 -65 0 1 +0
Total Volume and Open Interest 5,594 34,203 +50
Nikkei 225(SGX)
Dec10 101025 9415 9460 9390 9430 +5 64,657 182,654 -6,589
Mar11 101025 9420 9420 9420 9420 +5 207 2,138 +113
Jun11 101025 9355 9355 9355 9355 +5 40 2,125 +39
Total Volume and Open Interest 64,904 193,271 -6,437
CAC 40(EURONEXT)
Nov10 101025 3877.0 3883.0 3837.0 3854.5 +4.5 87,672 339,314 -4,429
Dec10 101025 3871.5 3880.0 3845.0 3854.0 +4.5 285 67,285 +168
Jan11 101025 3856.0 3856.0 3856.0 3856.0 +4.5      
Total Volume and Open Interest 87,957 406,714 -4,261
Hang Seng Index(HKFE)
Oct10 101025 23572 23825 23543 23707 +222 71,538 112,115 -2,006
Nov10 101025 23540 23785 23504 23666 +228 4,862 9,474 +2,550
Dec10 101025 23533 23785 23508 23669 +219 139 5,738 +44
Total Volume and Open Interest 76,764 128,430 +709
DAX(EUREX)
Dec10 101025 6667.5 6684.0 6635.0 6649.5 +35.5 95,191 179,880 -2,722
Mar11 101025 6693.5 6700.0 6652.0 6666.5 +36.0 317 9,387 +116
Jun11 101025 6692.0 6720.0 6679.5 6686.5 +36.5 317 2,199 +84
Total Volume and Open Interest 95,825 191,466 -2,522
FT-SE 100(EURONEXT)
Dec10 101025 5736.00 5774.50 5711.00 5739.50 +22.50 64,976 608,998 -2,934
Mar11 101025 5687.50 5729.00 5684.00 5699.00 +22.50 4 3,795 +1
Jun11 101025 5655.00 5655.00 5655.00 5655.00 +22.00 60 616 +60
Total Volume and Open Interest 65,040 613,419 -2,873
SPI 200(SFE)
Dec10 101025 4645.0 4733.0 4635.0 4719.0 +70.0 36,770 218,664 +8,607
Mar11 101025 4712.0 4712.0 4712.0 4712.0 +71.0 4 2,019 -4
Jun11 101025 4736.0 4736.0 4736.0 4736.0 +70.0 0 1,025 +0
Total Volume and Open Interest 36,794 224,546 +6,885
GSCI(CME)
Nov10 101025 564.00 570.00 561.20 564.00 +1.70 39 15,193 +4
Dec10 101025 570.40 575.40 567.70 570.40 +1.70 2 0 +0
Jan11 101025 567.60 577.50 567.45 573.00 +5.50      
Total Volume and Open Interest 41 15,193 +4
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!!!