|
 |
| MRCI's End of Day Prices |
| Daily Futures Price Listing Tue March 09, 2010 |
| Most Recent Information |
Previous Day |
| Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
| DJIA Index(CBOT) |
| Mar10 |
100309 |
10528 |
10605 |
10500 |
10564 |
+26 |
810 |
13,738 |
+10 |
| Jun10 |
100309 |
10470 |
10537 |
10470 |
10502 |
+26 |
17 |
48 |
+8 |
| Sep10 |
100309 |
10371 |
10444 |
10371 |
10444 |
+26 |
|
|
|
| Dec10 |
100309 |
10394 |
10394 |
10368 |
10394 |
+26 |
|
|
|
| Total Volume and Open Interest |
827 |
13,786 |
+18 |
| S & P 500(CME) |
| Mar10 |
100309 |
1137.10 |
1144.90 |
1131.70 |
1140.50 |
+3.40 |
24,151 |
357,128 |
-7,838 |
| Jun10 |
100309 |
1129.50 |
1140.00 |
1129.30 |
1135.80 |
+3.40 |
11,513 |
38,436 |
+9,842 |
| Sep10 |
100309 |
1130.70 |
1133.90 |
1125.40 |
1130.70 |
+3.30 |
0 |
2,071 |
+0 |
| Dec10 |
100309 |
1129.00 |
1129.20 |
1120.70 |
1126.00 |
+3.30 |
1 |
2,952 |
+1 |
| Total Volume and Open Interest |
35,665 |
400,608 |
+2,005 |
| S & P 500 E-Mini(Globex) |
| Mar10 |
100309 |
1137.25 |
1145.25 |
1131.50 |
1140.50 |
+3.50 |
1,869,074 |
2,784,520 |
+33,386 |
| Jun10 |
100309 |
1132.50 |
1140.50 |
1127.00 |
1135.75 |
+3.25 |
37,193 |
154,938 |
+20,429 |
| Total Volume and Open Interest |
1,906,590 |
2,941,191 |
+53,916 |
| NASDAQ 100(CME) |
| Mar10 |
100309 |
1888.30 |
1912.00 |
1881.00 |
1901.30 |
+13.00 |
891 |
26,495 |
-220 |
| Jun10 |
100309 |
1884.00 |
1909.50 |
1884.00 |
1898.80 |
+13.00 |
25 |
779 |
+12 |
| Sep10 |
100309 |
1897.80 |
1897.80 |
1896.80 |
1897.80 |
+13.00 |
|
|
|
| Total Volume and Open Interest |
916 |
27,274 |
-208 |
| NASDAQ 100 E-Mini(Globex) |
| Mar10 |
100309 |
1888.00 |
1912.00 |
1881.00 |
1901.30 |
+13.00 |
287,880 |
407,536 |
+3,267 |
| Jun10 |
100309 |
1886.30 |
1909.00 |
1879.00 |
1898.80 |
+13.00 |
3,062 |
9,564 |
+945 |
| Total Volume and Open Interest |
290,942 |
417,111 |
+4,212 |
| S & P Midcap 400(CME) |
| Mar10 |
100309 |
768.00 |
776.25 |
768.00 |
771.50 |
+0.70 |
223 |
2,716 |
+110 |
| Jun10 |
100309 |
769.20 |
769.40 |
769.20 |
769.20 |
+0.80 |
|
|
|
| Sep10 |
100309 |
767.20 |
767.40 |
767.20 |
767.20 |
+0.80 |
|
|
|
| Total Volume and Open Interest |
223 |
2,716 |
+110 |
| S & P 600(CME) |
| Mar10 |
100309 |
354.00 |
357.30 |
352.70 |
355.40 |
+1.90 |
37 |
507 |
-8 |
| Jun10 |
100309 |
354.40 |
356.00 |
351.90 |
354.40 |
+1.90 |
15 |
11 |
-7 |
| Total Volume and Open Interest |
52 |
518 |
-15 |
| Nikkei 225(SGX) |
| Mar10 |
100309 |
10590 |
10600 |
10540 |
10570 |
-10 |
123,759 |
180,002 |
-8,538 |
| Jun10 |
100309 |
10530 |
10535 |
10485 |
10510 |
-5 |
8,660 |
26,031 |
+8,592 |
| Sep10 |
100309 |
10510 |
10510 |
10510 |
10510 |
-15 |
0 |
55 |
+0 |
| Total Volume and Open Interest |
134,319 |
211,662 |
+2,035 |
| CAC 40(EURONEXT) |
| Mar10 |
100309 |
3911.5 |
3923.5 |
3876.5 |
3909.5 |
+4.5 |
113,217 |
387,949 |
+12,451 |
| Apr10 |
100309 |
3911.0 |
3920.5 |
3878.5 |
3910.5 |
+4.5 |
93 |
802 |
+61 |
| May10 |
100309 |
3836.5 |
3836.5 |
3836.5 |
3836.5 |
+5.0 |
|
|
|
| Total Volume and Open Interest |
113,317 |
392,140 |
+12,459 |
| Hang Seng Index(HKFE) |
| Mar10 |
100309 |
21125 |
21263 |
21080 |
21240 |
+115 |
65,586 |
70,370 |
-602 |
| Apr10 |
100309 |
21085 |
21214 |
21034 |
21198 |
+124 |
603 |
1,921 |
+206 |
| Total Volume and Open Interest |
67,067 |
75,160 |
+12 |
| DAX(EUREX) |
| Mar10 |
100309 |
5875.5 |
5909.5 |
5838.5 |
5890.0 |
+17.5 |
124,101 |
158,407 |
+2,997 |
| Jun10 |
100309 |
5881.5 |
5916.0 |
5846.5 |
5898.0 |
+17.5 |
750 |
13,804 |
+336 |
| Sep10 |
100309 |
5890.0 |
5923.0 |
5853.5 |
5904.5 |
+17.0 |
479 |
1,875 |
-97 |
| Total Volume and Open Interest |
125,330 |
174,086 |
+3,236 |
| FT-SE 100(EURONEXT) |
| Mar10 |
100309 |
5600.00 |
5617.50 |
5550.50 |
5595.50 |
+5.50 |
103,808 |
680,477 |
+7,739 |
| Jun10 |
100309 |
5557.00 |
5560.00 |
5501.50 |
5545.00 |
+5.00 |
2,507 |
11,959 |
+1,466 |
| Sep10 |
100309 |
5508.50 |
5519.00 |
5473.00 |
5507.00 |
+5.50 |
4 |
331 |
+0 |
| Total Volume and Open Interest |
106,434 |
694,226 |
+9,320 |
| SPI 200(SFE) |
| Mar10 |
100309 |
4804.0 |
4832.0 |
4793.0 |
4820.0 |
+18.0 |
35,359 |
210,096 |
+7,075 |
| Jun10 |
100309 |
4822.0 |
4850.0 |
4818.0 |
4842.0 |
+20.0 |
1,065 |
4,510 |
+980 |
| Sep10 |
100309 |
4827.0 |
4827.0 |
4827.0 |
4827.0 |
+19.0 |
2 |
1,973 |
+1 |
| Total Volume and Open Interest |
36,634 |
218,116 |
+8,012 |
| GSCI(CME) |
| Mar10 |
100309 |
520.00 |
525.50 |
519.50 |
522.50 |
-5.15 |
2,784 |
13,513 |
-2,328 |
| Apr10 |
100309 |
523.00 |
530.95 |
522.50 |
525.40 |
-5.50 |
2,668 |
2,827 |
+2,517 |
| May10 |
100309 |
529.00 |
533.05 |
524.50 |
529.00 |
-4.00 |
|
|
|
| Total Volume and Open Interest |
5,452 |
16,340 |
+189 |
| 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. |
|
|
Special Futures & Cash Charts
