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 August 09, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug10 100809 1057.75 1067.00 1045.50 1048.50 -10.50 754 3,022 -246
Sep10 100809 1037.75 1049.50 1032.75 1034.50 -4.50 9,301 20,826 -362
Nov10 100809 1031.00 1044.75 1029.50 1035.00 +1.50 88,933 319,704 +309
Jan11 100809 1038.00 1050.75 1038.00 1040.75 +1.25 16,414 66,526 +2,652
Mar11 100809 1037.00 1053.25 1037.00 1043.00 +2.00 5,695 22,379 -1,422
May11 100809 1038.00 1052.00 1038.00 1041.50 +3.00 4,247 25,494 +904
Jul11 100809 1040.75 1056.25 1040.25 1046.50 +3.00 2,298 21,290 +180
Aug11 100809 1041.50 1041.50 1038.50 1041.50 +3.00 11 117 -2
Sep11 100809 1028.00 1028.00 1025.50 1028.00 +2.50 11 91 -2
Nov11 100809 1018.00 1025.75 1014.75 1021.50 +3.50 1,786 22,672 +499
Jan12 100809 1020.00 1024.75 1017.00 1024.75 +3.50 3 153 +2
Mar12 100809 1020.00 1024.75 1020.00 1024.75 +3.50 0 70 +0
May12 100809 1024.75 1024.75 1021.25 1024.75 +3.50 0 80 +0
Jul12 100809 1032.00 1032.00 1026.25 1029.75 +3.50 12 65 +1
Total Volume and Open Interest 129,496 503,898 +2,530
Soybean Meal(CBOT)
Aug10 100809 313.60 314.60 311.00 311.10 -2.50 1,086 2,827 -543
Sep10 100809 302.60 305.00 300.00 300.20 -2.40 9,315 32,121 -363
Oct10 100809 296.20 298.90 293.80 294.40 -1.50 3,084 19,961 +267
Dec10 100809 294.30 298.90 294.00 294.40 -1.50 22,125 106,110 -734
Jan11 100809 295.40 296.60 292.80 293.00 -0.90 2,191 7,552 -50
Mar11 100809 293.00 296.50 292.50 292.60 -0.50 1,928 8,728 -41
May11 100809 292.10 295.20 291.10 291.50 -0.20 2,365 8,468 +437
Jul11 100809 295.30 295.50 291.60 292.20 -0.30 582 5,841 -6
Aug11 100809 291.70 292.90 289.90 289.90 -0.30 56 1,115 +21
Sep11 100809 288.90 289.70 286.40 286.40 -0.30 50 729 +18
Total Volume and Open Interest 42,963 196,449 -1,005
Soybean Oil(CBOT)
Aug10 100809 41.95 41.97 41.72 41.72 +0.33 4,404 2,504 -509
Sep10 100809 41.55 42.35 41.50 41.88 +0.35 11,678 61,377 -1,112
Oct10 100809 41.94 42.51 41.94 42.07 +0.36 6,469 23,079 +660
Dec10 100809 42.12 42.96 42.11 42.49 +0.37 50,177 176,705 +2,352
Jan11 100809 42.75 43.18 42.72 42.75 +0.39 3,449 15,119 +709
Mar11 100809 42.79 43.24 42.77 42.92 +0.38 2,978 9,824 +926
May11 100809 42.82 43.37 42.82 43.09 +0.41 2,010 7,728 +218
Jul11 100809 43.47 43.60 43.21 43.29 +0.37 501 6,756 +64
Aug11 100809 43.40 43.50 43.33 43.33 +0.37 59 302 +57
Sep11 100809 43.45 43.45 43.37 43.37 +0.37 0 229 +0
Total Volume and Open Interest 81,949 307,757 +3,361
Canola(WCE)
Nov10 100809 466.4 472.8 466.4 467.4 -0.9 8,554 131,623 -1,524
Jan11 100809 471.2 476.2 469.5 470.5 -0.5 1,116 12,023 +253
Mar11 100809 472.2 475.8 469.1 469.8 unch 67 6,190 +19
May11 100809 469.4 471.4 467.6 467.6 -0.3 35 1,917 +3
Jul11 100809 466.6 471.3 465.2 465.2 +0.2 176 3,112 -29
Total Volume and Open Interest 9,948 156,463 -1,278
Corn(CBOT)
Sep10 100809 402.75 411.00 401.00 403.00 -2.00 99,928 320,896 -29,717
Dec10 100809 418.00 425.75 416.00 418.00 -2.00 175,335 634,379 +15,018
Mar11 100809 430.50 438.75 429.25 431.75 -1.25 26,170 118,105 +4,151
May11 100809 436.75 446.25 436.75 440.00 -1.00 7,932 24,765 +1,023
Jul11 100809 445.75 454.00 445.75 447.50 -0.50 17,493 69,631 +3,464
Sep11 100809 442.00 448.50 441.25 442.25 -1.25 1,474 9,112 +445
Dec11 100809 437.00 445.00 437.00 439.00 -1.50 19,033 106,209 +3,379
Mar12 100809 450.00 455.00 448.00 450.00 -1.50 660 6,260 +338
May12 100809 458.00 460.00 456.50 456.50 -1.50 239 1,085 +47
Jul12 100809 460.75 465.00 460.00 462.00 -1.50 491 3,109 +205
Total Volume and Open Interest 349,306 1,303,362 -1,642
Wheat(CBOT)
Sep10 100809 710.75 738.25 684.50 712.50 -13.25 126,816 156,084 -8,948
Dec10 100809 739.25 768.50 715.00 743.75 -11.50 118,060 178,896 +6,297
Mar11 100809 748.50 778.50 730.00 757.75 -0.25 31,637 55,036 +3,130
May11 100809 733.00 758.50 717.75 739.75 +7.00 11,682 20,663 +154
Jul11 100809 691.25 736.00 691.00 714.50 +11.50 20,706 69,670 +16
Sep11 100809 703.00 737.25 703.00 721.50 +11.50 1,450 5,821 +334
Total Volume and Open Interest 316,053 515,885 +368
Wheat(KCBT)
Sep10 100809 701.50 745.00 690.75 720.00 unch 22,218 42,824 -3,020
Dec10 100809 725.00 760.75 706.00 735.75 +0.75 21,786 85,361 +2,706
Mar11 100809 732.75 769.50 719.00 748.75 +5.75 7,090 39,103 +1,629
May11 100809 709.50 750.75 709.50 734.75 +12.75 369 6,504 -16
Jul11 100809 683.25 729.50 683.25 709.75 +21.75 5,548 29,059 -1,981
Sep11 100809 688.00 727.00 688.00 707.75 +21.75 329 1,945 +37
Total Volume and Open Interest 57,657 208,942 -596
Wheat(MGE)
Sep10 100809 705.00 740.00 688.25 715.25 -7.75 5,358 13,749 -526
Dec10 100809 720.00 752.25 701.75 731.00 -1.50 3,468 21,098 +738
Mar11 100809 735.00 756.50 714.25 738.50 +0.75 1,230 10,142 +162
May11 100809 721.50 755.25 721.50 741.75 +6.75 320 2,091 -162
Jul11 100809 722.75 752.75 714.50 744.25 +20.50 328 6,668 +28
Total Volume and Open Interest 11,021 59,393 +375
Oats(CBOT)
Sep10 100809 275.00 284.00 274.00 279.75 +0.25 152 2,082 -22
Dec10 100809 288.75 296.50 285.25 292.25 +0.25 1,001 8,478 -76
Mar11 100809 298.00 303.25 298.00 300.25 +0.25 48 278 -36
May11 100809 308.75 308.75 303.75 307.25 +0.25 0 11 +0
Total Volume and Open Interest 1,201 10,849 -134
Rough Rice(CBOT)
Sep10 100809 10.41 10.61 10.15 10.35 -0.26 876 6,426 -89
Nov10 100809 10.62 10.77 10.45 10.61 -0.24 817 8,151 -17
Jan11 100809 10.87 11.11 10.81 10.89 -0.23 68 1,016 +34
Mar11 100809 11.13 11.39 11.13 11.15 -0.24 36 782 +9
Total Volume and Open Interest 1,853 17,967 -25
Live Cattle(CME)
Aug10 100809 92.980 93.300 92.600 93.100 +0.315 11,638 17,459 -11,028
Oct10 100809 95.550 96.000 95.035 95.480 -0.020 18,001 164,710 +1,375
Dec10 100809 97.400 97.950 96.885 97.580 +0.180 5,562 72,307 +433
Feb11 100809 98.430 98.980 98.100 98.850 +0.270 3,304 36,550 +566
Apr11 100809 100.400 100.700 100.000 100.600 +0.050 1,721 24,213 +433
Jun11 100809 96.330 96.950 96.330 96.850 +0.150 337 10,532 +105
Total Volume and Open Interest 40,678 330,512 -8,080
Feeder Cattle(CME)
Aug10 100809 112.550 112.550 112.000 112.285 -0.115 907 6,305 -397
Sep10 100809 112.300 112.400 111.830 112.000 -0.250 2,505 10,517 -533
Oct10 100809 113.035 113.200 112.600 113.000 -0.230 2,872 11,445 -63
Nov10 100809 113.035 113.600 112.950 113.535 +0.035 729 4,178 +292
Jan11 100809 112.330 113.000 112.300 112.980 +0.080 110 1,753 +27
Mar11 100809 111.430 112.600 111.330 112.600 +0.700 33 578 +22
Apr11 100809 111.300 112.400 111.300 112.330 +0.080 1 65 +0
Total Volume and Open Interest 7,158 34,972 -651
Lean Hogs(CME)
Aug10 100809 82.200 82.250 81.135 81.200 -0.835 5,729 9,425 -1,918
Oct10 100809 73.830 74.475 73.150 73.300 -0.780 17,788 97,938 -3,475
Dec10 100809 72.200 72.830 71.650 71.700 -0.950 6,415 53,917 +473
Feb11 100809 74.400 75.000 74.000 74.300 -0.735 4,419 24,090 +1,268
Apr11 100809 75.385 75.850 75.000 75.285 -0.465 1,320 18,376 +82
May11 100809 78.080 78.500 78.050 78.200 -1.250 11 714 +4
Jun11 100809 80.800 81.700 80.450 81.100 -0.200 562 11,168 +109
Jul11 100809 79.400 79.725 79.350 79.650 -0.100 31 2,399 +4
Total Volume and Open Interest 36,301 219,693 -3,441
Class III Milk(CME)
Aug10 100809 15.03 15.08 15.03 15.06 +0.02 94 4,736 -11
Sep10 100809 15.28 15.48 15.28 15.44 +0.13 107 5,050 -18
Oct10 100809 14.96 15.11 14.92 15.10 +0.18 27 4,106 +4
Nov10 100809 14.74 14.87 14.68 14.83 +0.15 28 3,859 +0
Dec10 100809 14.64 14.72 14.60 14.70 +0.10 28 3,916 +1
Total Volume and Open Interest 388 25,523 +18
Cocoa(ICE)
Sep10 100809 2988 3029 2958 3012 +6 16,717 32,024 -6,312
Dec10 100809 3048 3054 2988 3039 +4 12,479 46,796 +3,663
Mar11 100809 3031 3080 3016 3067 +5 3,072 22,288 +853
May11 100809 3047 3085 3047 3082 +4 317 7,984 -38
Jul11 100809 3068 3103 3066 3098 +5 135 4,505 +35
Sep11 100809 3072 3110 3072 3110 +4 54 1,891 +12
Dec11 100809 3093 3125 3086 3125 +4 94 3,662 +89
Total Volume and Open Interest 32,876 123,439 -1,691
Coffee "C"(ICE)
Sep10 100809 167.50 170.80 166.25 169.60 +2.20 14,196 65,193 -6,077
Dec10 100809 169.45 172.00 167.60 171.10 +2.40 9,711 61,248 +4,183
Mar11 100809 170.10 171.35 168.05 170.90 +2.45 1,667 25,936 +564
May11 100809 169.35 170.20 166.85 170.20 +2.40 218 6,926 -91
Jul11 100809 168.65 169.60 166.20 169.60 +2.30 14 3,353 -7
Sep11 100809 167.90 169.00 165.40 169.00 +2.25 11 1,678 +9
Total Volume and Open Interest 25,868 164,856 -1,416
Orange Juice(ICE)
Sep10 100809 143.35 145.25 143.05 144.25 +0.25 1,217 17,871 -597
Nov10 100809 145.15 146.85 144.75 145.90 +0.20 595 8,259 +534
Jan11 100809 147.20 147.60 147.00 147.15 +0.35 12 1,864 -1
Mar11 100809 148.75 148.75 148.55 148.55 +0.25 11 281 +0
May11 100809 150.25 150.25 149.95 149.95 +0.40 0 207 +0
Jul11 100809 151.75 151.75 151.75 151.75 +0.05 0 1,198 +0
Total Volume and Open Interest 1,835 29,685 -64
Sugar #11(ICE)
Oct10 100809 18.35 18.70 17.60 17.73 -0.51 35,201 245,682 -1,271
Mar11 100809 18.10 18.34 17.43 17.62 -0.33 19,987 145,086 -97
May11 100809 17.25 17.57 16.87 16.99 -0.19 6,417 42,815 +1,425
Jul11 100809 16.62 16.83 16.31 16.40 -0.05 2,609 74,728 +525
Oct11 100809 16.52 16.63 16.21 16.27 +0.02 523 32,059 +26
Total Volume and Open Interest 64,935 604,742 +669
London Cocoa(LCE)
Sep10 100809 2175 2193 2148 2185 -8 7,142 60,409 -28
Dec10 100809 2102 2120 2080 2111 +5 6,788 41,755 -15
Mar11 100809 2099 2116 2076 2110 +20 6,295 35,165 +1,130
May11 100809 2105 2129 2090 2120 +15 1,096 14,465 +683
Jul11 100809 2109 2130 2093 2125 +15 380 4,795 +150
Sep11 100809 2120 2133 2104 2133 +13 175 2,746 +159
Dec11 100809 2120 2135 2120 2135 +15 50 6,045 +28
Total Volume and Open Interest 21,933 169,688 +2,114
London Sugar(LCE)
Oct10 100809 544.10 548.30 523.60 524.10 -15.70 3,397 34,874 -799
Dec10 100809 504.10 507.20 485.00 485.60 -11.70 793 14,610 +93
Mar11 100809 498.10 502.20 481.10 481.60 -9.50 339 8,852 +98
May11 100809 485.50 489.50 473.50 473.50 -8.10 324 4,189 +92
Aug11 100809 468.00 474.40 459.00 460.20 -6.50 29 2,927 +4
Total Volume and Open Interest 4,882 65,950 -512
Cotton(ICE)
Oct10 100809 84.20 84.30 83.77 84.17 -0.23 38 911 -4
Dec10 100809 80.20 80.63 79.99 80.39 +0.16 7,570 127,833 +389
Mar11 100809 78.55 79.24 78.27 79.20 +0.39 2,327 43,936 +591
May11 100809 78.82 79.40 78.82 79.40 +0.35 496 2,920 +258
Jul11 100809 78.87 79.44 78.87 79.44 +0.52 396 9,050 +96
Oct11 100809 76.22 76.22 76.22 76.22 +0.20 0 10 +0
Total Volume and Open Interest 10,877 187,253 +1,326
Lumber(CME)
Sep10 100809 202.0 206.9 202.0 205.0 +4.0 535 4,418 -195
Nov10 100809 208.7 212.6 208.0 210.1 +2.1 420 5,227 +138
Jan11 100809 229.8 230.0 227.6 229.3 +1.8 30 231 +2
Mar11 100809 239.0 239.0 239.0 239.0 +1.0 0 15 +0
Total Volume and Open Interest 985 9,894 -55
Crude Oil(NYM)
Sep10 100809 80.91 81.76 80.71 81.48 +0.78 397,532 280,208 -26,333
Oct10 100809 81.49 82.22 81.19 81.95 +0.77 130,202 134,372 +16,803
Nov10 100809 81.90 82.79 81.78 82.56 +0.79 62,248 100,708 +6,708
Dec10 100809 82.49 83.37 82.38 83.17 +0.82 68,535 193,293 +1,686
Jan11 100809 83.11 83.86 83.07 83.73 +0.83 10,678 42,867 -532
Feb11 100809 83.65 84.30 83.65 84.23 +0.83 5,769 27,343 +2,163
Mar11 100809 84.05 84.76 84.05 84.67 +0.84 5,243 25,016 +314
Apr11 100809 84.63 85.07 84.52 85.07 +0.85 2,597 13,096 +381
May11 100809 85.46 85.46 85.46 85.46 +0.87 2,291 9,298 +197
Jun11 100809 85.13 85.87 85.10 85.83 +0.89 10,237 49,736 +1,651
Jul11 100809 85.95 86.16 85.86 86.16 +0.89 1,737 24,516 -282
Aug11 100809 86.40 86.40 86.40 86.40 +0.91 1,099 8,382 -32
Sep11 100809 85.95 86.61 85.95 86.61 +0.90 1,427 8,391 +174
Oct11 100809 86.81 86.81 86.81 86.81 +0.90 512 5,173 +77
Nov11 100809 87.01 87.01 87.01 87.01 +0.90 328 10,062 +48
Dec11 100809 87.01 87.25 86.48 87.24 +0.91 14,866 108,840 -1,378
Total Volume and Open Interest 719,758 1,255,904 +534
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100809 80.850 82.000 80.700 81.475 +0.775 12,039 5,481 -406
Oct10 100809 81.325 82.400 81.300 81.950 +0.775 768 1,162 +73
Nov10 100809 81.775 82.950 81.775 82.550 +0.775 168 246 +45
Dec10 100809 82.775 83.300 82.775 83.175 +0.825 48 186 -5
Jan11 100809 83.725 83.725 83.725 83.725 +0.825 0 7 +0
Feb11 100809 84.225 84.225 84.225 84.225 +0.825      
Mar11 100809 84.675 84.675 84.675 84.675 +0.850 1 1 -1
Apr11 100809 85.075 85.075 85.075 85.075 +0.850 1 1 +1
May11 100809 85.450 85.450 85.450 85.450 +0.850      
Total Volume and Open Interest 13,025 7,136 -293
Heating Oil(NYM)
Sep10 100809 214.89 217.43 214.50 215.38 +0.66 56,218 78,584 -5,097
Oct10 100809 218.00 220.54 217.85 218.78 +0.94 21,243 44,827 +2,219
Nov10 100809 220.45 223.26 220.45 221.79 +1.03 10,319 36,356 +2,629
Dec10 100809 223.61 225.96 223.42 224.37 +1.03 9,477 40,593 +485
Jan11 100809 227.51 228.04 226.09 226.91 +1.04 2,912 25,840 +110
Feb11 100809 228.98 229.12 228.77 228.80 +1.01 640 11,972 -198
Mar11 100809 229.35 230.57 228.79 229.68 +1.01 633 10,749 +90
Apr11 100809 228.70 229.45 228.70 229.45 +1.08 310 6,720 +104
May11 100809 229.40 229.40 229.40 229.40 +1.16 335 6,736 -8
Jun11 100809 228.40 230.54 228.40 229.64 +1.24 992 21,059 -147
Jul11 100809 230.83 230.84 230.83 230.84 +1.34 165 2,493 +65
Aug11 100809 232.50 232.51 232.27 232.27 +1.42 137 2,371 +97
Total Volume and Open Interest 104,430 306,699 +442
Gasoline(NYMEX)
Sep10 100809 211.80 214.33 210.70 211.87 +0.60 59,372 86,936 -9,165
Oct10 100809 204.35 206.84 204.02 205.37 +1.38 33,844 54,432 +5,456
Nov10 100809 203.85 206.55 203.83 205.39 +1.55 14,944 40,132 +2,351
Dec10 100809 204.74 207.33 204.74 206.38 +1.64 11,368 24,259 +461
Jan11 100809 208.53 209.23 207.28 208.56 +1.80 2,012 12,037 +206
Feb11 100809 210.26 211.48 210.26 210.90 +1.84 811 4,985 +330
Mar11 100809 212.29 213.52 212.17 213.21 +1.83 566 3,737 +180
Apr11 100809 224.68 225.59 224.54 225.59 +1.80 281 6,687 +47
May11 100809 226.28 226.40 226.28 226.40 +1.81 117 3,867 +3
Jun11 100809 225.33 227.24 225.33 227.12 +1.79 250 4,407 -64
Total Volume and Open Interest 123,628 248,972 -204
e-miNY RBOB Gasoline(NYM)
Sep10 100809 211.90 211.90 211.87 211.90 +0.60 1 2 +1
Oct10 100809 205.40 205.40 205.37 205.40 +1.40 0 1 +0
Nov10 100809 205.40 205.40 205.39 205.40 +1.60 0 1 +0
Dec10 100809 206.40 206.40 206.38 206.40 +1.70 0 1 +0
Total Volume and Open Interest 1 10 +1
Natural Gas(NYM)
Sep10 100809 4.452 4.548 4.263 4.309 -0.158 119,806 168,826 -13,642
Oct10 100809 4.477 4.538 4.290 4.332 -0.162 69,526 116,178 +9,065
Nov10 100809 4.745 4.779 4.565 4.596 -0.131 61,198 77,654 +9,784
Dec10 100809 5.003 5.050 4.859 4.889 -0.112 25,609 47,902 +1,937
Jan11 100809 5.176 5.182 4.998 5.028 -0.111 18,997 74,132 +2,681
Feb11 100809 5.130 5.147 4.984 5.013 -0.099 2,920 19,409 -52
Mar11 100809 5.021 5.063 4.895 4.923 -0.096 5,127 56,242 +594
Apr11 100809 4.885 4.920 4.770 4.795 -0.084 3,064 48,059 +223
May11 100809 4.897 4.930 4.795 4.812 -0.083 841 23,569 +74
Jun11 100809 4.970 4.979 4.844 4.859 -0.081 608 8,606 +130
Jul11 100809 5.014 5.014 4.900 4.916 -0.078 565 6,350 +22
Aug11 100809 5.053 5.053 4.950 4.965 -0.073 428 7,665 +25
Sep11 100809 5.100 5.100 4.976 4.991 -0.071 330 6,195 -41
Oct11 100809 5.153 5.153 5.053 5.069 -0.071 1,824 20,770 -248
Nov11 100809 5.340 5.340 5.280 5.291 -0.059 264 6,130 +23
Dec11 100809 5.610 5.610 5.540 5.553 -0.052 288 11,890 +140
Total Volume and Open Interest 313,790 796,977 +11,886
Brent Crude Oil(ICE)
Sep10 100809 80.49 81.38 80.26 80.99 +0.83 143,809 142,557 -5,563
Oct10 100809 80.81 81.73 80.66 81.42 +0.83 96,355 180,208 +150
Nov10 100809 81.47 82.25 81.33 82.03 +0.82 44,690 89,958 +6,832
Dec10 100809 82.06 82.91 81.93 82.64 +0.80 38,226 124,220 -3,424
Jan11 100809 82.61 83.45 82.58 83.23 +0.83 10,236 27,955 +2,135
Feb11 100809 83.41 83.86 83.21 83.77 +0.84 6,888 21,455 +761
Mar11 100809 83.67 84.38 83.62 84.32 +0.86 3,895 15,615 +466
Apr11 100809 84.18 84.92 84.13 84.83 +0.86 2,391 11,249 -115
May11 100809 84.64 85.37 84.59 85.30 +0.86 1,679 16,165 -330
Jun11 100809 85.06 85.86 85.01 85.74 +0.87 3,249 25,297 -149
Jul11 100809 86.14 86.14 86.14 86.14 +0.88 778 7,738 +199
Aug11 100809 86.48 86.48 86.48 86.48 +0.89 357 4,354 -55
Sep11 100809 86.77 86.77 86.77 86.77 +0.89 301 4,923 -136
Oct11 100809 87.01 87.01 87.01 87.01 +0.87 147 3,260 -15
Total Volume and Open Interest 362,254 803,621 -456
Gas Oil(ICE)
Aug10 100809 675.75 683.25 675.00 680.50 +1.75 36,084 50,029 -11,798
Sep10 100809 684.00 690.75 682.00 687.75 +1.75 80,649 118,540 +2,274
Oct10 100809 692.00 696.25 687.75 693.50 +1.50 28,314 89,207 +5,645
Nov10 100809 693.25 700.25 692.75 698.25 +1.75 12,144 49,327 +3,845
Dec10 100809 697.75 704.75 696.75 702.25 +1.50 20,917 91,820 -2,381
Jan11 100809 707.75 707.75 703.00 707.00 +1.50 4,516 40,444 +1,471
Feb11 100809 712.25 712.25 707.00 711.75 +1.75 1,611 23,763 +248
Mar11 100809 714.50 715.75 712.75 715.75 +2.25 1,613 15,026 -302
Apr11 100809 717.75 718.75 715.75 718.75 +2.50 1,284 14,636 +253
May11 100809 718.00 721.75 718.00 721.75 +3.00 767 16,091 -43
Total Volume and Open Interest 194,122 642,723 -603
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100809 1.708 1.734 1.706 1.726 +0.003 63 747 -23
Oct10 100809 1.694 1.714 1.694 1.700 +0.006 24 1,157 +9
Nov10 100809 1.688 1.707 1.688 1.690 +0.002 52 1,109 +38
Dec10 100809 1.704 1.704 1.695 1.698 +0.002 99 2,037 +31
Jan11 100809 1.700 1.700 1.700 1.700 +0.004 46 1,381 +12
Feb11 100809 1.717 1.717 1.717 1.717 +0.004 18 760 +8
Mar11 100809 1.731 1.731 1.728 1.730 +0.003 14 521 +9
Total Volume and Open Interest 454 11,478 +183
WTI Crude Oil(ICE)
Sep10 100809 80.81 81.75 80.71 81.48 +0.78 96,051 85,657 -5,523
Oct10 100809 81.28 82.21 81.19 81.95 +0.77 42,550 71,349 +5,191
Nov10 100809 82.06 82.67 81.89 82.56 +0.79 16,244 36,494 +1,864
Dec10 100809 82.71 83.37 82.45 83.17 +0.82 16,309 86,482 -544
Jan11 100809 83.61 83.73 83.61 83.73 +0.83 2,640 18,494 -634
Feb11 100809 84.09 84.23 84.09 84.23 +0.83 1,237 10,690 -552
Mar11 100809 84.79 84.79 84.43 84.67 +0.84 616 8,390 -40
Apr11 100809 85.17 85.17 85.07 85.07 +0.85 322 5,164 +434
May11 100809 85.54 85.54 85.17 85.46 +0.87 300 3,990 +8
Jun11 100809 85.89 85.89 85.43 85.83 +0.89 1,588 23,996 -106
Jul11 100809 86.16 86.16 86.16 86.16 +0.89 67 10,398 +25
Aug11 100809 86.40 86.40 86.40 86.40 +0.91 94 2,486 +38
Sep11 100809 86.61 86.61 86.61 86.61 +0.90 76 2,825 +21
Oct11 100809 86.81 86.81 86.81 86.81 +0.90 12 2,381 +4
Nov11 100809 87.01 87.01 87.01 87.01 +0.90 25 6,446 +0
Dec11 100809 87.00 87.25 86.40 87.24 +0.91 4,648 51,501 +99
Total Volume and Open Interest 184,420 491,362 +882
US Dollar Index(ICE)
Sep10 100809 80.485 80.840 80.345 80.790 +0.295 19,982 23,358 +12
Dec10 100809 80.950 81.125 80.950 81.107 +0.300 6 666 +2
Mar11 100809 81.467 81.467 81.467 81.467 +0.300      
Total Volume and Open Interest 19,988 24,025 +14
Australian Dollar(CME)
Sep10 100809 91.50 91.69 91.16 91.30 -0.15 104,138 107,992 +4,143
Dec10 100809 90.37 90.63 90.24 90.30 -0.15 143 1,073 +39
Mar11 100809 89.30 89.46 89.30 89.30 -0.16      
Total Volume and Open Interest 104,281 109,221 +4,182
British Pound(CME)
Sep10 100809 159.89 159.93 158.90 158.94 -0.69 103,830 131,884 -4,470
Dec10 100809 159.48 159.73 158.86 158.86 -0.69 97 688 +3
Mar11 100809 159.02 159.44 158.75 158.75 -0.69 2 12 +0
Total Volume and Open Interest 103,929 132,584 -4,467
Canadian Dollar(CME)
Sep10 100809 97.34 97.45 97.05 97.36 +0.29 101,293 102,106 -5,135
Dec10 100809 97.05 97.22 96.89 97.18 +0.29 696 4,461 +250
Mar11 100809 96.82 97.01 96.68 96.98 +0.30 21 562 +0
Jun11 100809 96.69 96.81 96.43 96.74 +0.31 42 281 +10
Total Volume and Open Interest 102,052 107,442 -4,875
Japanese Yen(CME)
Sep10 100809 117.12 117.27 116.38 116.48 -0.60 132,070 133,509 +2,065
Dec10 100809 117.32 117.32 116.56 116.59 -0.59 431 946 +187
Mar11 100809 116.72 117.32 116.72 116.72 -0.60 1 46 -2
Total Volume and Open Interest 132,526 134,551 +2,274
Swiss Franc(CME)
Sep10 100809 96.39 96.42 95.27 95.37 -1.05 41,525 57,702 +453
Dec10 100809 96.40 96.51 95.40 95.46 -1.05 31 230 -2
Mar11 100809 95.56 96.60 95.56 95.56 -1.04 0 8 +0
Total Volume and Open Interest 41,556 57,941 +451
EuroFX(CME)
Sep10 100809 132.84 133.07 132.15 132.25 -0.49 288,250 226,888 -11,232
Dec10 100809 132.75 132.98 132.13 132.18 -0.49 1,758 3,499 +1,056
Mar11 100809 132.65 132.65 132.09 132.09 -0.49 2 249 +1
Total Volume and Open Interest 290,010 230,643 -10,175
Mexican Peso(CME)
Aug10 100809 793.0 793.0 786.2 793.0 +6.8      
Sep10 100809 784.2 790.5 783.5 790.2 +6.8 27,179 104,659 +213
Total Volume and Open Interest 27,183 105,214 +214
Brazilian Real(CME)
Sep10 100809 568.10 568.10 566.20 568.10 +1.90 102 2,493 -8
Oct10 100809 564.20 564.20 562.10 564.20 +2.10      
Nov10 100809 560.90 560.90 558.60 560.90 +2.30 0 1 +0
Dec10 100809 557.25 557.25 554.95 557.25 +2.30 0 10 +0
Total Volume and Open Interest 102 2,511 -8
30-Year T-Bonds(CBOT)
Sep10 100809 129~170 129~230 129~030 129~110 -0~060 319,301 718,400 -2,206
Dec10 100809 128~050 128~080 127~240 127~300 -0~060 1,316 4,285 +600
Mar11 100809 126~210 126~270 126~210 126~210 -0~060 0 31 +0
Total Volume and Open Interest 320,617 722,716 -1,606
10-Year T-Notes(CBOT)
Sep10 100809 124~185 124~240 124~145 124~165 -0~020 1,302,106 1,909,175 +31,399
Dec10 100809 123~240 123~285 123~190 123~205 -0~020 12,316 32,952 +6,287
Mar11 100809 122~295 122~295 122~185 122~185 -0~015 0 64 +0
Total Volume and Open Interest 1,314,422 1,942,225 +37,686
5-Year T-Notes(CBOT)
Sep10 100809 120~038 120~052 120~018 120~022 -0~017 529,964 1,058,479 +2,691
Dec10 100809 119~056 119~060 119~042 119~046 -0~014 3,686 4,206 +408
Mar11 100809 118~052 118~066 118~052 118~052 -0~014      
Total Volume and Open Interest 533,650 1,062,685 +3,099
2 Year T-Notes(CBOT)
Sep10 100809 109~084 109~086 109~076 109~077 -0~006 201,626 809,161 -12,567
Dec10 100809 109~055 109~061 109~055 109~055 -0~006 392 5,431 +347
Mar11 100809 109~033 109~039 109~033 109~033 -0~006      
Total Volume and Open Interest 202,018 814,592 -12,220
Eurodollars(CME)
Sep10 100809 99.605 99.610 99.600 99.605 +0.005 156,091 894,237 +24,853
Dec10 100809 99.570 99.570 99.540 99.545 -0.010 117,533 1,148,529 -4,694
Mar11 100809 99.505 99.505 99.465 99.470 -0.025 148,518 1,007,404 +7,008
Jun11 100809 99.405 99.410 99.350 99.360 -0.040 148,345 942,654 -247
Sep11 100809 99.270 99.275 99.210 99.215 -0.050 223,095 1,011,162 +22,112
Dec11 100809 99.075 99.090 99.020 99.025 -0.050 197,134 704,915 -13,776
Mar12 100809 98.890 98.910 98.835 98.845 -0.050 150,835 492,366 +3,076
Jun12 100809 98.705 98.720 98.645 98.655 -0.050 111,973 372,420 +1,587
Sep12 100809 98.520 98.535 98.465 98.475 -0.045 78,447 264,023 +5,281
Dec12 100809 98.320 98.335 98.275 98.285 -0.035 60,118 176,660 +4,246
Mar13 100809 98.140 98.165 98.105 98.115 -0.025 40,819 218,557 +638
Jun13 100809 97.940 97.965 97.910 97.925 -0.010 37,454 136,787 +1,477
Sep13 100809 97.745 97.770 97.720 97.740 unch 17,788 100,619 +2,183
Dec13 100809 97.545 97.570 97.525 97.545 +0.010 17,265 77,046 -1,197
Mar14 100809 97.365 97.390 97.350 97.375 +0.020 9,704 56,744 -230
Jun14 100809 97.175 97.205 97.165 97.190 +0.025 6,486 56,906 -134
Sep14 100809 96.980 97.025 96.975 97.005 +0.030 6,129 34,477 +276
Dec14 100809 96.775 96.830 96.770 96.810 +0.040 5,395 50,656 +465
Total Volume and Open Interest 1,549,801 7,918,311 +52,862
30 Day Federal Funds(CBOT)
Aug10 100809 99.817 99.823 99.817 99.820 unch 6,319 73,787 +25
Sep10 100809 99.825 99.830 99.825 99.825 unch 4,330 61,520 +316
Oct10 100809 99.830 99.835 99.825 99.830 +0.005 4,397 65,906 -1,297
Nov10 100809 99.830 99.835 99.825 99.830 +0.005 6,139 79,839 -266
Dec10 100809 99.835 99.840 99.830 99.830 unch 7,710 67,445 +1,093
Jan11 100809 99.830 99.835 99.830 99.830 unch 6,200 57,574 +1,094
Total Volume and Open Interest 63,255 593,447 +3,031
30 Day Fed Funds(e-CBOT)
Aug10 090519 98.995 98.995 98.995 98.995 unch 0 1,623  
Sep10 090519 98.885 98.900 98.880 98.885 unch 50 2,134  
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  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100809 99.652 99.652 99.652 99.652 -0.005 1 990 +1
Dec10 100809 99.695 99.695 99.695 99.695 -0.005 0 542 +0
Mar11 100809 99.710 99.710 99.710 99.710 -0.005 0 367 +0
Jun11 100809 99.715 99.715 99.715 99.715 -0.005      
Sep11 100809 99.695 99.695 99.695 99.695 -0.005      
Dec11 100809 99.700 99.700 99.700 99.700 -0.005      
Mar12 100809 99.665 99.665 99.665 99.665 -0.005      
Jun12 100809 99.715 99.715 99.715 99.715 -0.005      
Sep12 100809 99.775 99.775 99.775 99.775 -0.005      
Dec12 100809 99.470 99.470 99.470 99.470 -0.005      
Total Volume and Open Interest 1 1,899 +1
3-Mth Euro-Yen(SGX)
Sep10 100809 99.65 99.65 99.65 99.65 -0.01 1 3,454 +0
Dec10 100809 99.69 99.69 99.69 99.69 0.00 0 1,506 +0
Mar11 100809 99.71 99.71 99.71 99.71 0.00 17 2,043 +0
Jun11 100809 99.71 99.71 99.71 99.71 -0.01 39 2,667 +1
Sep11 100809 99.69 99.69 99.69 99.69 0.00 0 108 +0
Dec11 100809 99.70 99.70 99.70 99.70 -0.01 0 106 +0
Mar12 100809 99.67 99.67 99.67 99.67 0.00 0 305 +0
Jun12 100809 99.71 99.71 99.71 99.71 -0.01 0 754 +0
Total Volume and Open Interest 57 11,255 +1
Japanese Gov't Bonds(SGX)
Sep10 100809 141.90 142.21 141.88 142.16 +0.30 2,724 20,464 -56
Dec10 100809 142.00 142.00 141.91 141.92 +0.30 64 120 +40
Mar11 100809 139.83 139.83 139.83 139.83 +0.30      
Total Volume and Open Interest 2,788 20,584 -16
Euro-Bund(EUREX)
Sep10 100809 130.06 130.14 129.97 130.03 -0.07 713,895 933,828 +1,166
Dec10 100809 128.61 128.68 128.57 128.60 -0.08 545 8,879 +213
Mar11 100809 128.56 128.56 128.56 128.56 +0.01 1 2 +1
Total Volume and Open Interest 714,441 942,709 +1,380
Euro-Bobl(EUREX)
Sep10 100809 120.81 120.86 120.75 120.84 +0.03 363,371 745,067 +9,617
Dec10 100809 119.50 119.56 119.50 119.56 +0.02 1,447 30,325 +172
Mar11 100809 118.84 118.84 118.84 118.84 +0.03 5 0 +0
Total Volume and Open Interest 364,823 775,392 +9,789
3-Mth Euribor(EUREX)
Sep10 100809 99.025 99.030 99.025 99.030 +0.005 178 3,498 +78
Dec10 100809 98.920 98.945 98.920 98.935 +0.005 50 2,174 -471
Mar11 100809 98.880 98.880 98.875 98.875 +0.015 11 1,220 +7
Total Volume and Open Interest 239 10,775 -775
Long Gilt(LIFFE)
Sep10 100809 122~18 122~22 122~12 122~15 -0~05 65,964 284,889 -2,121
Dec10 100809 121~02 121~03 121~02 121~03 -0~05 0 2 +0
Total Volume and Open Interest 65,964 284,891 -2,121
3-Mth Short Sterling(LIFFE)
Sep10 100809 99.23 99.24 99.22 99.23 unch 21,395 338,714 -1,120
Dec10 100809 99.16 99.17 99.14 99.15 unch 26,822 447,957 -1,817
Mar11 100809 99.06 99.06 99.03 99.04 -0.01 46,511 323,987 -4,779
Jun11 100809 98.92 98.93 98.90 98.91 -0.01 50,299 296,739 -6,674
Sep11 100809 98.77 98.78 98.74 98.76 -0.01 57,751 335,110 +1,272
Dec11 100809 98.53 98.58 98.53 98.55 -0.01 55,829 337,277 +12,477
Total Volume and Open Interest 351,173 2,561,151 +13,428
3-Mth Euribor(LIFFE)
Sep10 100809 99.020 99.035 99.010 99.030 +0.005 61,699 588,133 +3,176
Dec10 100809 98.920 98.950 98.910 98.935 +0.005 89,496 500,019 -542
Mar11 100809 98.855 98.885 98.835 98.875 +0.015 98,567 479,085 +3,270
Total Volume and Open Interest 707,536 3,293,467 +24,789
3-Mth Aus T-Bills(SFE)
Sep10 100809 95.18 95.21 95.17 95.19 unch 10,761 238,761 +950
Dec10 100809 95.11 95.15 95.10 95.13 +0.01 16,536 211,304 +2,328
Mar11 100809 95.05 95.10 95.04 95.06 unch 5,431 82,257 +911
Jun11 100809 95.01 95.06 94.99 95.01 unch 1,177 65,535 +3
Sep11 100809 94.96 95.02 94.94 94.97 unch 2,430 42,080 +642
Dec11 100809 94.89 94.98 94.89 94.92 unch 122 30,555 +76
Mar12 100809 94.87 94.96 94.87 94.89 unch 379 26,742 -99
Jun12 100809 94.92 94.92 94.87 94.87 unch 200 11,152 +85
Sep12 100809 94.87 94.87 94.87 94.87 +0.01 533 2,251 +0
Dec12 100809 94.86 94.86 94.86 94.86 +0.02 0 1,074 +0
Total Volume and Open Interest 37,575 712,785 +4,896
10-Year Aus T-Bonds(SFE)
Sep10 100809 94.85 94.93 94.83 94.90 +0.05 42,790 399,379 +10,765
Dec10 100809 94.89 94.89 94.89 94.89 +0.05      
Total Volume and Open Interest 42,790 399,379 +10,765
3-Year Aus T-Bonds(SFE)
Sep10 100809 95.31 95.37 95.30 95.33 +0.02 104,597 686,381 +8,157
Dec10 100809 95.28 95.28 95.28 95.28 +0.02      
Total Volume and Open Interest 104,597 686,381 +8,157
Gold(CMX)
Aug10 100809 1205.8 1209.5 1199.8 1200.7 -2.7 347 1,959 -16
Oct10 100809 1205.0 1210.9 1199.9 1201.4 -2.7 7,223 42,956 +420
Dec10 100809 1206.3 1212.1 1201.1 1202.6 -2.7 105,721 338,122 +7,304
Feb11 100809 1209.5 1212.9 1203.1 1204.0 -2.7 1,999 18,679 -129
Apr11 100809 1206.4 1206.4 1205.3 1205.4 -2.7 1,678 16,299 -379
Jun11 100809 1213.0 1213.0 1206.8 1206.8 -2.7 1,025 16,817 +32
Aug11 100809 1208.4 1208.4 1208.4 1208.4 -2.7 279 8,472 +26
Oct11 100809 1210.2 1210.2 1210.2 1210.2 -2.6 245 7,554 -213
Dec11 100809 1212.0 1212.0 1212.0 1212.0 -2.5 345 14,417 +43
Feb12 100809 1214.0 1214.0 1214.0 1214.0 -2.5 25 6,603 +25
Apr12 100809 1216.3 1216.3 1216.3 1216.3 -2.4 120 6,017 +120
Jun12 100809 1219.1 1219.1 1219.1 1219.1 -2.3 6 7,744 +6
Total Volume and Open Interest 121,276 520,907 +7,897
Silver(CMX)
Sep10 100809 1850.0 1857.5 1822.0 1824.2 -23.0 24,813 55,175 -2,416
Dec10 100809 1847.5 1861.0 1828.5 1829.8 -23.0 6,085 38,796 +3,678
Mar11 100809 1853.0 1858.0 1834.2 1834.2 -22.9 405 10,828 +33
May11 100809 1836.3 1836.3 1836.3 1836.3 -22.9 80 7,794 +79
Jul11 100809 1847.0 1847.0 1838.4 1838.4 -22.9 117 4,467 +75
Sep11 100809 1868.0 1868.0 1840.5 1840.5 -22.9 7 507 -7
Dec11 100809 1843.1 1843.1 1843.1 1843.1 -22.9 32 4,082 +25
Total Volume and Open Interest 31,585 125,596 +1,498
Platinum(NYMEX)
Oct10 100809 1575.0 1578.7 1541.1 1542.9 -27.9 2,558 30,641 +87
Jan11 100809 1567.6 1567.7 1547.3 1547.3 -27.9 20 1,209 +12
Apr11 100809 1568.0 1568.0 1552.8 1552.8 -27.9 0 6 +0
Jul11 100809 1552.8 1552.8 1552.8 1552.8 -27.9      
Total Volume and Open Interest 2,580 31,857 +99
Palladium(NYMEX)
Sep10 100809 493.75 493.75 476.10 479.65 -7.95 3,134 17,196 -1,320
Dec10 100809 495.75 495.75 478.65 481.50 -8.10 774 2,672 +754
Mar11 100809 482.60 482.60 482.60 482.60 -8.10 3 44 +2
Total Volume and Open Interest 3,911 19,919 -564
Copper(CMX)
Sep10 100809 336.00 339.40 333.60 335.40 +1.10 35,461 65,086 -6,529
Dec10 100809 338.85 341.10 336.65 337.55 +1.15 13,939 47,080 +5,186
Mar11 100809 337.75 342.15 337.75 338.70 +1.30 2,065 13,212 +1,239
May11 100809 339.30 339.30 339.30 339.30 +1.55 11 1,578 +4
Jul11 100809 339.45 339.45 339.45 339.45 +1.65 0 2,801 +0
Total Volume and Open Interest 54,354 143,861 -1,580
DJIA Index(CBOT)
Sep10 100809 10610 10685 10600 10666 +53 717 8,562 +218
Dec10 100809 10601 10601 10548 10601 +53 1 28 +0
Mar11 100809 10544 10544 10491 10544 +53      
Jun11 100809 10486 10486 10433 10486 +53      
Total Volume and Open Interest 718 8,590 +218
E-mini DJIA Index(CBOT)
Sep10 100809 10616 10682 10590 10666 +53 139,396 92,726 +787
Dec10 100809 10534 10614 10532 10601 +53 135 338 +4
Mar11 100809 10491 10544 10491 10544 +53 4 21 +2
Jun11 100809 10486 10486 10486 10486 +53 0 1 +0
Total Volume and Open Interest 139,535 93,086 +793
S & P 500(CME)
Sep10 100809 1119.70 1126.50 1116.60 1125.60 +6.10 14,115 305,538 +198
Dec10 100809 1120.90 1121.80 1114.50 1120.90 +6.10 515 14,177 +365
Mar11 100809 1116.20 1117.10 1115.60 1116.20 +6.10 15 809 +0
Jun11 100809 1112.00 1112.90 1111.40 1112.00 +6.10 0 199 +0
Total Volume and Open Interest 14,645 320,723 +563
S & P 500 E-Mini(Globex)
Sep10 100809 1120.00 1126.75 1116.50 1125.50 +6.00 2,177,376 2,713,680 +3,017
Dec10 100809 1116.75 1122.00 1112.25 1121.00 +6.25 2,216 33,419 +148
Total Volume and Open Interest 2,179,630 2,747,320 +3,161
NASDAQ 100(CME)
Sep10 100809 1903.50 1918.00 1899.30 1913.80 +11.30 1,037 14,125 +166
Dec10 100809 1911.30 1914.00 1911.30 1911.30 +11.00 8 23 -6
Mar11 100809 1908.80 1908.80 1908.80 1908.80 +11.00      
Total Volume and Open Interest 1,045 14,148 +160
NASDAQ 100 E-Mini(Globex)
Sep10 100809 1903.00 1918.00 1898.50 1913.80 +11.30 373,034 352,558 +3,494
Dec10 100809 1897.30 1914.80 1897.30 1911.30 +11.00 78 545 +2
Total Volume and Open Interest 373,117 353,110 +3,497
S & P Midcap 400(CME)
Sep10 100809 776.00 779.00 773.00 778.00 +6.30 1 2,361 -3
Dec10 100809 776.00 776.00 774.70 776.00 +6.30      
Mar11 100809 774.00 774.00 772.70 774.00 +6.30      
Total Volume and Open Interest 1 2,361 -3
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100809 9580 9655 9520 9640 +40 10,756 30,420 +416
Dec10 100809 9645 9645 9605 9645 +40 0 63 +0
Total Volume and Open Interest 10,756 30,483 +416
Nikkei 225(SGX)
Sep10 100809 9650 9695 9455 9570 -70 85,890 191,064 +415
Dec10 100809 9585 9585 9455 9520 -70 76 2,604 +25
Mar11 100809 9510 9510 9510 9510 -75 0 41 +0
Total Volume and Open Interest 85,980 197,726 +448
CAC 40(EURONEXT)
Aug10 100809 3764.5 3793.0 3761.0 3778.5 +62.0 124,936 364,528 -912
Sep10 100809 3759.0 3784.0 3757.0 3773.5 +62.5 3,903 47,299 +3,292
Oct10 100809 3775.5 3775.5 3775.5 3775.5 +62.5 3 21 +1
Total Volume and Open Interest 128,842 413,585 +2,381
Hang Seng Index(HKFE)
Aug10 100809 21630 21797 21605 21788 +158 64,269 95,234 +4,551
Sep10 100809 21520 21702 21519 21690 +148 1,165 6,867 +14
Total Volume and Open Interest 65,600 103,622 +4,587
DAX(EUREX)
Sep10 100809 6329.5 6374.0 6320.5 6354.5 +88.5 144,394 159,008 -3,857
Dec10 100809 6338.0 6379.0 6336.0 6365.0 +88.5 246 14,452 -1
Mar11 100809 6361.5 6382.0 6355.0 6378.5 +88.5 39 1,993 +6
Total Volume and Open Interest 144,679 175,453 -3,852
FT-SE 100(EURONEXT)
Sep10 100809 5380.00 5414.50 5371.00 5385.50 +68.50 94,005 649,516 +7,869
Dec10 100809 5363.50 5363.50 5363.50 5363.50 +68.50 40 6,681 -40
Mar11 100809 5326.00 5326.00 5323.50 5323.50 +68.50 0 967 +0
Total Volume and Open Interest 94,065 657,281 +7,809
SPI 200(SFE)
Sep10 100809 4525.0 4566.0 4453.0 4559.0 +30.0 34,032 213,458 -4,389
Dec10 100809 4483.0 4582.0 4483.0 4582.0 +30.0 2 3,487 +2
Mar11 100809 4573.0 4573.0 4573.0 4573.0 +30.0 0 1,289 +0
Total Volume and Open Interest 34,290 219,825 -4,341
GSCI(CME)
Aug10 100809 535.50 538.10 532.95 536.00 +3.00 2,933 13,944 -1,778
Sep10 100809 539.70 541.00 536.50 539.70 +3.15 2,140 2,217 +2,081
Oct10 100809 543.00 544.50 539.50 543.00 +3.45 2 0 +0
Total Volume and Open Interest 5,075 16,161 +303
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php