|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Wed September 01, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| DJIA Index(CBOT) |
| Sep10 |
100901 |
10043 |
10280 |
10033 |
10272 |
+266 |
252 |
10,141 |
-11 |
| Dec10 |
100901 |
10000 |
10205 |
9980 |
10205 |
+266 |
6 |
50 |
+1 |
| Mar11 |
100901 |
10139 |
10139 |
9873 |
10139 |
+266 |
|
|
|
| Jun11 |
100901 |
10087 |
10087 |
9821 |
10087 |
+266 |
|
|
|
| Total Volume and Open Interest |
258 |
10,191 |
-10 |
| S & P 500(CME) |
| Sep10 |
100901 |
1051.10 |
1082.30 |
1050.90 |
1081.70 |
+33.40 |
16,539 |
306,125 |
-842 |
| Dec10 |
100901 |
1057.00 |
1077.00 |
1056.50 |
1076.70 |
+33.40 |
2,417 |
21,338 |
+2,022 |
| Mar11 |
100901 |
1071.60 |
1072.20 |
1071.60 |
1071.60 |
+33.40 |
50 |
904 |
+5 |
| Jun11 |
100901 |
1066.90 |
1067.50 |
1066.90 |
1066.90 |
+33.40 |
275 |
723 |
+260 |
| Total Volume and Open Interest |
19,281 |
329,090 |
+1,445 |
| S & P 500 E-Mini(Globex) |
| Sep10 |
100901 |
1051.75 |
1082.50 |
1050.75 |
1081.75 |
+33.50 |
1,506,592 |
2,930,569 |
+10,954 |
| Dec10 |
100901 |
1047.00 |
1077.50 |
1045.75 |
1076.75 |
+33.50 |
11,631 |
74,081 |
+6,899 |
| Total Volume and Open Interest |
1,518,229 |
3,004,950 |
+17,851 |
| NASDAQ 100(CME) |
| Sep10 |
100901 |
1773.30 |
1826.00 |
1771.50 |
1820.00 |
+53.50 |
481 |
25,166 |
+7 |
| Dec10 |
100901 |
1817.50 |
1820.00 |
1817.50 |
1817.50 |
+53.70 |
0 |
121 |
+2 |
| Mar11 |
100901 |
1815.00 |
1816.80 |
1815.00 |
1815.00 |
+53.70 |
|
|
|
| Total Volume and Open Interest |
481 |
25,287 |
+9 |
| NASDAQ 100 E-Mini(Globex) |
| Sep10 |
100901 |
1773.30 |
1825.00 |
1770.50 |
1820.00 |
+53.50 |
255,852 |
351,428 |
+3,781 |
| Dec10 |
100901 |
1771.80 |
1822.00 |
1771.00 |
1817.50 |
+53.70 |
1,748 |
1,403 |
-83 |
| Total Volume and Open Interest |
257,601 |
352,844 |
+3,699 |
| S & P Midcap 400(CME) |
| Sep10 |
100901 |
732.00 |
746.00 |
732.00 |
744.90 |
+23.80 |
630 |
3,489 |
-74 |
| Dec10 |
100901 |
742.60 |
742.60 |
742.60 |
742.60 |
+23.80 |
|
|
|
| Mar11 |
100901 |
740.60 |
740.60 |
740.60 |
740.60 |
+23.80 |
|
|
|
| Total Volume and Open Interest |
630 |
3,489 |
-74 |
| S & P 600(CME) |
| Sep10 |
100901 |
327.30 |
334.60 |
326.00 |
334.50 |
+12.50 |
69 |
562 |
+11 |
| Dec10 |
100901 |
333.60 |
333.60 |
333.60 |
333.60 |
+12.50 |
|
|
|
| Total Volume and Open Interest |
69 |
562 |
+11 |
| Nikkei 225(SGX) |
| Sep10 |
100901 |
8830 |
8935 |
8795 |
8915 |
+120 |
151,482 |
213,068 |
-2,458 |
| Dec10 |
100901 |
8800 |
8875 |
8760 |
8865 |
+125 |
527 |
5,469 |
+68 |
| Mar11 |
100901 |
8855 |
8855 |
8855 |
8855 |
+120 |
0 |
41 |
+0 |
| Total Volume and Open Interest |
152,016 |
222,228 |
-2,335 |
| CAC 40(EURONEXT) |
| Sep10 |
100901 |
3494.0 |
3628.0 |
3478.5 |
3624.5 |
+139.0 |
76,465 |
406,975 |
-7,891 |
| Oct10 |
100901 |
3498.0 |
3626.5 |
3494.5 |
3625.5 |
+139.0 |
39 |
521 |
+120 |
| Nov10 |
100901 |
3608.0 |
3608.0 |
3608.0 |
3608.0 |
+139.0 |
|
|
|
| Total Volume and Open Interest |
76,539 |
409,260 |
-7,736 |
| Hang Seng Index(HKFE) |
| Sep10 |
100901 |
20463 |
20540 |
20391 |
20474 |
+154 |
63,006 |
86,004 |
-490 |
| Oct10 |
100901 |
20455 |
20533 |
20395 |
20482 |
+168 |
0 |
205 |
|
| Total Volume and Open Interest |
79,744 |
88,436 |
|
| DAX(EUREX) |
| Sep10 |
100901 |
5932.0 |
6088.5 |
5876.0 |
6076.0 |
+166.5 |
99,568 |
150,853 |
-2,681 |
| Dec10 |
100901 |
5950.0 |
6096.0 |
5895.0 |
6084.5 |
+166.5 |
1,240 |
13,025 |
-244 |
| Mar11 |
100901 |
5954.5 |
6107.0 |
5906.5 |
6096.0 |
+167.0 |
896 |
4,000 |
+674 |
| Total Volume and Open Interest |
101,704 |
167,878 |
-2,251 |
| FT-SE 100(EURONEXT) |
| Sep10 |
100901 |
5243.00 |
5368.00 |
5220.00 |
5359.00 |
+157.50 |
111,352 |
647,534 |
+1,909 |
| Dec10 |
100901 |
5229.00 |
5343.00 |
5199.50 |
5336.50 |
+157.50 |
316 |
9,378 |
+130 |
| Mar11 |
100901 |
5207.50 |
5294.00 |
5207.50 |
5294.00 |
+157.50 |
0 |
946 |
+0 |
| Total Volume and Open Interest |
111,669 |
658,087 |
+2,038 |
| SPI 200(SFE) |
| Sep10 |
100901 |
4388.0 |
4494.0 |
4385.0 |
4493.0 |
+106.0 |
51,173 |
226,314 |
+3,694 |
| Dec10 |
100901 |
4420.0 |
4510.0 |
4420.0 |
4510.0 |
+105.0 |
20 |
4,101 |
+16 |
| Mar11 |
100901 |
4499.0 |
4499.0 |
4499.0 |
4499.0 |
+106.0 |
0 |
1,498 |
+0 |
| Total Volume and Open Interest |
51,241 |
232,575 |
+3,662 |
| GSCI(CME) |
| Sep10 |
100901 |
505.50 |
510.80 |
498.95 |
509.00 |
+10.00 |
357 |
14,271 |
+31 |
| Oct10 |
100901 |
512.20 |
517.00 |
503.95 |
515.00 |
+11.00 |
0 |
2 |
+0 |
| Nov10 |
100901 |
521.00 |
523.00 |
510.95 |
521.00 |
+10.00 |
|
|
|
| Total Volume and Open Interest |
357 |
14,273 |
+31 |
| 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. |
|
|