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 16, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100816 1042.25 1050.25 1031.25 1034.00 -9.50 6,509 17,611 -377
Nov10 100816 1041.75 1048.50 1028.25 1031.50 -12.50 64,004 310,355 -1,722
Jan11 100816 1048.75 1054.00 1034.00 1037.75 -12.75 11,041 80,943 +2,159
Mar11 100816 1048.75 1055.50 1036.00 1039.75 -12.00 4,722 24,676 +522
May11 100816 1048.50 1053.50 1033.75 1037.00 -12.00 4,490 31,675 +1,754
Jul11 100816 1052.75 1058.25 1038.75 1042.25 -12.00 4,127 23,399 +1,137
Aug11 100816 1034.00 1049.00 1034.00 1034.00 -15.00 57 166 +25
Sep11 100816 1020.50 1035.50 1020.50 1020.50 -15.00 10 88 +0
Nov11 100816 1022.50 1025.00 1010.00 1013.25 -11.25 1,642 24,051 +334
Jan12 100816 1016.00 1027.50 1016.00 1016.25 -11.25 4 165 +4
Mar12 100816 1016.25 1027.50 1016.25 1016.25 -11.25 0 74 +0
May12 100816 1028.00 1028.00 1016.25 1016.25 -11.25 0 80 +0
Jul12 100816 1021.25 1032.50 1021.25 1021.25 -11.25 0 65 +0
Aug12 100816 1016.25 1027.50 1016.25 1016.25 -11.25 0 1 +0
Total Volume and Open Interest 96,642 514,796 +3,654
Soybean Meal(CBOT)
Sep10 100816 301.70 306.80 300.50 302.20 -0.50 12,372 29,985 -1,503
Oct10 100816 296.00 300.70 294.00 295.30 -1.40 5,603 20,948 +436
Dec10 100816 295.10 300.60 294.00 295.40 -1.30 23,010 110,181 +2,309
Jan11 100816 294.00 298.80 292.80 293.70 -1.30 859 8,531 +152
Mar11 100816 293.30 297.80 291.90 292.80 -1.30 813 9,346 +127
May11 100816 291.40 295.40 289.80 290.90 -1.30 1,369 9,458 +190
Jul11 100816 294.30 295.80 290.30 291.60 -1.20 1,497 6,818 +318
Aug11 100816 291.80 292.50 289.00 289.10 -0.90 122 1,215 +30
Sep11 100816 287.70 290.00 285.30 285.30 -0.70 31 776 +5
Oct11 100816 283.30 283.30 278.80 278.80 -0.70 4 589 +4
Total Volume and Open Interest 45,770 200,244 +1,870
Soybean Oil(CBOT)
Sep10 100816 42.51 42.71 41.45 41.45 -1.07 13,234 52,549 -168
Oct10 100816 42.73 42.93 41.64 41.64 -1.06 6,374 28,502 +1,589
Dec10 100816 43.13 43.39 42.05 42.07 -1.07 42,388 181,767 +5,153
Jan11 100816 43.49 43.61 42.34 42.34 -1.07 1,513 18,177 +160
Mar11 100816 43.71 43.74 42.52 42.52 -1.08 742 11,195 +156
May11 100816 43.83 43.83 42.68 42.68 -1.08 1,330 8,426 +381
Jul11 100816 44.03 44.03 42.91 42.91 -1.07 1,345 7,435 +385
Aug11 100816 43.64 44.06 43.01 43.01 -1.05 110 440 +86
Sep11 100816 43.65 44.14 43.09 43.09 -1.05 6 244 +0
Oct11 100816 43.56 44.18 43.13 43.13 -1.05 11 246 +3
Total Volume and Open Interest 67,247 312,679 +7,083
Canola(WCE)
Nov10 100816 461.1 469.4 458.5 468.1 +5.7 9,298 125,253 -2,500
Jan11 100816 465.4 473.0 461.3 471.8 +6.4 830 11,492 +202
Mar11 100816 461.9 472.1 461.9 472.1 +6.4 53 6,225 +11
May11 100816 458.6 472.5 458.6 471.9 +7.1 22 1,729 +8
Jul11 100816 464.3 471.0 461.0 469.8 +6.9 86 2,723 +5
Total Volume and Open Interest 10,294 149,029 -2,274
Corn(CBOT)
Sep10 100816 409.00 417.50 405.75 407.25 -4.50 59,859 193,060 -15,866
Dec10 100816 425.00 433.00 421.00 422.75 -4.50 115,110 738,645 +11,863
Mar11 100816 438.25 446.25 434.75 436.25 -4.25 18,363 142,402 +1,735
May11 100816 445.00 453.00 442.50 443.25 -4.00 4,780 29,696 +921
Jul11 100816 451.00 459.00 448.25 449.25 -4.50 11,330 79,081 +2,466
Sep11 100816 444.25 450.00 441.00 441.50 -5.75 686 10,003 -18
Dec11 100816 441.50 445.00 435.50 436.00 -7.25 9,937 113,590 +2,265
Mar12 100816 451.00 454.25 447.00 447.00 -6.25 148 6,711 +44
May12 100816 458.00 459.75 453.50 453.50 -6.25 14 1,150 +3
Jul12 100816 462.00 465.00 457.75 459.00 -5.75 70 3,540 +41
Total Volume and Open Interest 220,753 1,328,667 +3,590
Wheat(CBOT)
Sep10 100816 700.00 709.00 655.75 663.75 -38.75 40,717 92,966 -5,251
Dec10 100816 732.00 740.75 687.50 696.25 -38.00 52,060 240,104 +4,057
Mar11 100816 745.00 758.00 709.75 716.50 -34.25 14,560 61,863 -193
May11 100816 738.00 747.50 711.00 711.50 -32.75 3,645 18,101 +370
Jul11 100816 711.00 716.75 684.25 691.00 -21.00 3,817 62,957 +355
Sep11 100816 708.50 721.00 693.00 695.50 -21.50 357 6,490 +96
Total Volume and Open Interest 117,499 513,642 -524
Wheat(KCBT)
Sep10 100816 722.00 726.75 680.00 688.00 -35.50 13,256 33,449 +0
Dec10 100816 738.00 741.00 695.00 703.00 -35.00 14,499 94,675 +0
Mar11 100816 748.00 752.50 707.00 714.75 -33.75 5,698 42,893 +0
May11 100816 736.25 740.00 710.00 710.00 -29.75 354 6,482 +0
Jul11 100816 710.00 718.00 683.00 688.00 -29.75 1,146 27,010 +0
Sep11 100816 705.50 711.25 685.00 685.00 -24.75 129 2,032 +0
Total Volume and Open Interest 35,233 210,684 +0
Wheat(MGE)
Sep10 100816 713.00 720.00 680.00 682.75 -32.00 3,242 12,056 -98
Dec10 100816 728.00 734.50 692.50 696.50 -31.50 3,764 24,461 +1,018
Mar11 100816 735.00 746.00 703.75 708.75 -30.00 656 11,234 +40
May11 100816 733.25 738.50 707.00 708.25 -27.75 77 2,033 -36
Jul11 100816 721.00 727.00 697.75 700.25 -22.75 233 6,030 -244
Total Volume and Open Interest 8,343 61,708 +702
Oats(CBOT)
Sep10 100816 271.00 282.50 264.75 272.50 -1.00 314 1,753 -265
Dec10 100816 287.25 295.75 282.00 285.50 -1.00 548 8,865 +98
Mar11 100816 300.00 301.00 294.50 294.50 -1.00 28 337 +25
May11 100816 301.00 302.00 301.00 301.00 -1.00 0 14 +0
Total Volume and Open Interest 890 10,969 -142
Rough Rice(CBOT)
Sep10 100816 11.00 11.27 10.85 10.85 -0.15 766 5,282 -195
Nov10 100816 11.23 11.53 11.09 11.12 -0.15 1,185 9,522 +59
Jan11 100816 11.59 11.77 11.39 11.39 -0.13 84 1,092 +35
Mar11 100816 11.98 11.98 11.65 11.65 -0.12 19 854 +2
Total Volume and Open Interest 2,260 18,341 -144
Live Cattle(CME)
Aug10 100816 94.350 96.000 94.350 95.135 +0.805 1,704 12,586 -830
Oct10 100816 95.300 97.180 95.285 96.180 +1.100 12,343 164,651 -678
Dec10 100816 97.330 99.180 97.330 98.230 +0.900 4,234 74,989 +552
Feb11 100816 98.850 100.300 98.850 99.900 +1.050 2,604 39,194 -111
Apr11 100816 99.950 101.200 99.950 100.900 +0.800 1,102 26,238 +282
Jun11 100816 97.150 98.300 97.150 97.980 +0.800 463 11,348 +72
Total Volume and Open Interest 22,728 334,397 -490
Feeder Cattle(CME)
Aug10 100816 112.500 112.950 111.785 112.700 +1.000 764 4,381 -286
Sep10 100816 111.635 113.430 111.385 112.980 +1.680 1,128 8,360 -269
Oct10 100816 111.580 113.680 111.580 113.150 +1.720 2,052 12,216 -287
Nov10 100816 111.950 113.750 111.750 113.480 +1.650 414 4,403 +184
Jan11 100816 112.000 113.330 112.000 113.100 +1.400 199 1,960 +57
Mar11 100816 111.550 112.750 111.550 112.750 +1.300 31 740 +11
Apr11 100816 111.700 113.250 111.700 112.700 +0.800 0 68 +0
Total Volume and Open Interest 4,597 32,276 -582
Lean Hogs(CME)
Oct10 100816 74.950 75.475 74.330 74.850 +0.200 13,778 91,599 -1,516
Dec10 100816 73.300 73.650 72.400 73.050 -0.200 3,602 51,649 -589
Feb11 100816 76.000 76.200 75.050 75.750 -0.250 2,000 23,701 -202
Apr11 100816 76.850 77.050 75.900 76.650 -0.530 1,015 18,188 +143
May11 100816 80.000 80.200 79.580 80.200 -0.200 12 733 +10
Jun11 100816 82.800 82.800 82.000 82.580 -0.420 248 11,498 +144
Jul11 100816 80.950 81.385 80.950 81.385 -0.315 63 2,480 +50
Aug11 100816 79.750 79.750 79.500 79.500 -0.450 17 1,462 +16
Total Volume and Open Interest 20,741 201,598 -6,528
Class III Milk(CME)
Aug10 100816 15.06 15.10 15.05 15.05 unch 32 4,569 -15
Sep10 100816 15.40 15.40 15.25 15.32 -0.08 80 4,687 +6
Oct10 100816 14.99 15.10 14.95 15.02 -0.02 194 4,154 +38
Nov10 100816 14.67 14.75 14.67 14.71 -0.03 65 3,821 -4
Dec10 100816 14.58 14.59 14.53 14.56 unch 86 3,957 +17
Total Volume and Open Interest 656 25,686 +134
Cocoa(ICE)
Sep10 100816 2860 2882 2827 2838 -16 3,166 10,056 -2,246
Dec10 100816 2885 2916 2853 2889 +4 6,103 62,976 +1,528
Mar11 100816 2912 2942 2882 2917 +5 1,590 23,204 +563
May11 100816 2910 2960 2908 2936 +1 498 8,347 +68
Jul11 100816 2960 2960 2952 2952 unch 150 4,480 +53
Sep11 100816 2965 2965 2965 2965 unch 64 1,919 +4
Dec11 100816 2983 2983 2983 2983 +4 73 3,695 -5
Total Volume and Open Interest 11,644 119,280 -35
Coffee "C"(ICE)
Sep10 100816 175.00 180.60 173.45 178.70 +3.20 12,098 30,085 -7,931
Dec10 100816 176.60 182.90 175.60 181.10 +3.50 11,082 88,340 +3,065
Mar11 100816 175.85 182.70 175.85 181.05 +3.95 1,585 29,320 +857
May11 100816 175.75 181.15 175.75 179.65 +3.90 407 7,252 +172
Jul11 100816 176.00 179.90 176.00 178.45 +3.70 130 3,303 -53
Sep11 100816 174.65 178.65 174.65 177.30 +3.50 275 1,712 +69
Total Volume and Open Interest 25,628 160,616 -3,797
Orange Juice(ICE)
Sep10 100816 138.45 138.70 132.95 134.50 -3.45 1,234 11,666 -672
Nov10 100816 139.20 139.45 135.00 136.50 -3.45 673 10,105 +140
Jan11 100816 141.00 141.00 137.00 138.40 -3.25 249 3,692 +193
Mar11 100816 141.50 141.50 138.40 139.85 -3.45 198 492 +190
May11 100816 142.50 142.50 141.35 141.35 -3.35 0 213 +0
Jul11 100816 141.50 141.50 141.50 141.50 -3.35 1 1,197 -1
Total Volume and Open Interest 2,356 27,372 -149
Sugar #11(ICE)
Oct10 100816 19.41 19.72 18.81 18.94 -0.48 36,801 251,994 +4,945
Mar11 100816 18.72 18.95 18.35 18.47 -0.24 19,913 148,945 +692
May11 100816 17.78 17.98 17.57 17.65 -0.12 5,811 45,635 +693
Jul11 100816 16.98 17.16 16.82 16.91 -0.04 4,674 78,400 +654
Oct11 100816 16.65 16.79 16.47 16.55 -0.06 1,904 31,512 -261
Total Volume and Open Interest 71,428 621,215 +7,316
London Cocoa(LCE)
Sep10 100816 2106 2113 2073 2104 -5 1,947 59,772 +75
Dec10 100816 2025 2036 2000 2033 -2 3,296 41,285 -66
Mar11 100816 2039 2048 2014 2047 -3 1,393 40,210 +368
May11 100816 2054 2063 2029 2062 -3 494 14,788 -123
Jul11 100816 2047 2071 2040 2071 -3 256 5,704 +131
Sep11 100816 2079 2079 2050 2075 -5 88 3,842 +87
Dec11 100816 2080 2080 2070 2080 -2 237 6,783 +170
Total Volume and Open Interest 7,711 176,822 +642
London Sugar(LCE)
Oct10 100816 556.30 562.00 549.00 551.20 +1.30 767 38,071 -65
Dec10 100816 511.50 517.30 505.80 506.80 -1.10 518 17,350 +0
Mar11 100816 504.90 510.30 501.00 503.60 +2.90 228 9,067 +24
May11 100816 489.00 493.30 487.70 489.60 +3.70 216 4,177 -17
Aug11 100816 472.90 476.00 469.40 472.40 +0.70 143 3,158 +79
Total Volume and Open Interest 1,888 72,511 +31
Cotton(ICE)
Oct10 100816 87.35 87.66 87.07 87.43 -0.06 72 964 +24
Dec10 100816 84.18 84.79 83.72 84.02 -0.16 15,520 139,144 +3,483
Mar11 100816 82.29 82.94 82.05 82.51 -0.04 5,175 48,566 +1,666
May11 100816 82.32 82.35 81.88 82.25 -0.04 610 3,021 +69
Jul11 100816 82.25 82.30 81.96 82.18 -0.07 716 9,779 +176
Oct11 100816 78.51 78.51 78.51 78.51 -0.28 0 10 +0
Total Volume and Open Interest 22,438 204,495 +5,506
Lumber(CME)
Sep10 100816 203.0 203.0 198.2 199.6 -2.4 137 4,027 -49
Nov10 100816 204.6 204.7 200.0 201.8 -1.9 161 5,377 +19
Jan11 100816 223.3 225.6 221.7 224.0 -0.4 29 410 +17
Mar11 100816 235.0 235.0 235.0 235.0 unch 1 19 -1
Total Volume and Open Interest 328 9,836 -14
Crude Oil(NYM)
Sep10 100816 75.60 75.95 74.86 75.24 -0.15 286,126 138,678 -14,317
Oct10 100816 75.88 76.34 75.23 75.60 -0.17 110,540 263,800 +19,440
Nov10 100816 76.43 76.95 75.88 76.25 -0.11 51,402 135,277 +2,086
Dec10 100816 77.18 77.53 76.48 76.88 -0.06 59,957 188,441 +904
Jan11 100816 77.45 77.82 77.11 77.45 -0.04 6,525 50,679 +692
Feb11 100816 77.95 78.54 77.73 77.95 -0.02 2,798 27,532 +92
Mar11 100816 78.79 78.82 78.16 78.37 -0.01 2,930 26,078 +502
Apr11 100816 79.25 79.25 78.57 78.77 -0.02 2,155 13,093 +231
May11 100816 79.20 79.20 79.17 79.17 -0.02 1,422 9,321 -419
Jun11 100816 80.00 80.07 79.37 79.55 -0.02 4,886 48,976 -678
Jul11 100816 79.87 79.89 79.87 79.89 -0.03 595 24,409 -68
Aug11 100816 80.17 80.17 80.06 80.14 -0.04 227 8,036 +20
Sep11 100816 80.37 80.37 80.37 80.37 -0.05 501 9,504 +85
Oct11 100816 80.59 80.59 80.59 80.59 -0.06 289 5,989 +39
Nov11 100816 80.85 80.85 80.85 80.85 -0.06 775 11,159 +386
Dec11 100816 81.00 81.72 80.68 81.13 -0.06 11,549 115,823 -809
Total Volume and Open Interest 546,897 1,301,692 +8,288
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100816 75.500 75.950 74.850 75.250 -0.150 7,808 5,400 +154
Oct10 100816 76.050 76.300 75.250 75.600 -0.175 1,080 1,473 +118
Nov10 100816 76.750 76.925 75.900 76.250 -0.100 139 371 +51
Dec10 100816 77.400 77.400 76.500 76.875 -0.075 25 182 +1
Jan11 100816 77.550 77.550 77.450 77.450 -0.050 0 8 +0
Feb11 100816 77.950 77.950 77.950 77.950 -0.025      
Mar11 100816 78.375 78.375 78.375 78.375 unch 2 3 +2
Apr11 100816 78.775 78.775 78.775 78.775 -0.025 2 3 +2
May11 100816 79.175 79.175 79.175 79.175 -0.025      
Total Volume and Open Interest 9,058 7,495 +330
Heating Oil(NYM)
Sep10 100816 200.06 201.34 198.21 198.88 -0.68 43,580 51,635 -3,368
Oct10 100816 202.83 204.15 201.08 201.64 -0.78 18,406 54,526 +232
Nov10 100816 206.20 206.67 203.93 204.51 -0.81 10,306 41,754 +259
Dec10 100816 208.72 209.67 206.73 207.34 -0.82 12,139 39,421 +1,183
Jan11 100816 210.92 211.53 209.52 210.02 -0.79 2,871 28,454 +723
Feb11 100816 213.05 213.05 211.30 211.81 -0.77 695 12,362 -13
Mar11 100816 213.50 213.58 212.00 212.52 -0.76 808 10,598 -46
Apr11 100816 212.60 212.65 212.30 212.48 -0.71 308 6,533 +24
May11 100816 212.65 212.75 212.40 212.61 -0.64 190 7,136 -19
Jun11 100816 214.97 214.97 212.38 212.91 -0.59 1,868 21,566 +606
Jul11 100816 214.00 214.40 214.00 214.24 -0.54 54 2,384 -1
Aug11 100816 215.73 215.98 215.73 215.81 -0.47 35 2,415 +6
Total Volume and Open Interest 93,800 298,708 -7
Gasoline(NYMEX)
Sep10 100816 194.00 195.59 191.85 192.43 -1.53 42,048 58,541 -1,988
Oct10 100816 188.30 190.53 187.10 187.85 -0.62 33,204 73,944 +5,984
Nov10 100816 190.41 190.85 187.69 188.43 -0.45 10,777 49,093 -146
Dec10 100816 190.21 192.24 189.16 189.95 -0.26 14,145 22,986 +352
Jan11 100816 193.34 193.77 192.11 192.29 -0.17 1,817 13,104 +117
Feb11 100816 195.49 195.49 194.11 194.57 -0.11 568 5,301 +82
Mar11 100816 196.50 197.64 196.50 196.84 -0.09 1,494 4,708 +557
Apr11 100816 209.92 209.92 208.61 209.14 -0.04 1,897 7,354 +302
May11 100816 210.23 210.23 210.23 210.23 +0.15 18 4,083 +10
Jun11 100816 211.60 211.70 211.19 211.19 +0.31 149 4,576 +66
Total Volume and Open Interest 106,518 252,253 +5,677
e-miNY RBOB Gasoline(NYM)
Sep10 100816 192.40 192.43 192.40 192.40 -1.60 0 2 +0
Oct10 100816 187.90 187.90 187.85 187.90 -0.60 0 1 +0
Nov10 100816 188.40 188.43 188.40 188.40 -0.50 0 1 +0
Dec10 100816 190.00 190.00 189.95 190.00 -0.20 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Sep10 100816 4.336 4.350 4.182 4.228 -0.100 75,810 100,331 -10,833
Oct10 100816 4.359 4.368 4.206 4.249 -0.101 58,944 163,222 +334
Nov10 100816 4.598 4.598 4.432 4.456 -0.129 28,581 126,216 +2,119
Dec10 100816 4.896 4.896 4.715 4.725 -0.144 12,188 54,119 +930
Jan11 100816 5.008 5.008 4.848 4.865 -0.137 11,254 83,543 -128
Feb11 100816 4.990 5.003 4.835 4.850 -0.136 1,211 19,193 +245
Mar11 100816 4.900 4.911 4.760 4.772 -0.131 2,651 57,355 +158
Apr11 100816 4.791 4.791 4.641 4.654 -0.117 2,395 48,421 +167
May11 100816 4.750 4.750 4.666 4.678 -0.113 633 23,406 +7
Jun11 100816 4.831 4.831 4.720 4.729 -0.112 305 8,875 +24
Jul11 100816 4.873 4.873 4.781 4.788 -0.110 458 6,529 +6
Aug11 100816 4.915 4.915 4.833 4.839 -0.109 362 8,803 +371
Sep11 100816 4.936 4.936 4.855 4.863 -0.107 383 6,272 +105
Oct11 100816 5.020 5.020 4.925 4.940 -0.106 1,956 21,456 +61
Nov11 100816 5.155 5.185 5.155 5.164 -0.108 453 6,235 -221
Dec11 100816 5.515 5.515 5.410 5.434 -0.107 297 14,937 +83
Total Volume and Open Interest 199,015 847,003 -6,463
Brent Crude Oil(ICE)
Sep10 100816 75.12 75.75 74.53 74.85 -0.26 119,715 28,718 -46,730
Oct10 100816 75.72 76.15 75.00 75.63 +0.11 174,449 209,159 +27,455
Nov10 100816 76.27 76.66 75.59 76.16 +0.10 45,826 118,799 +6,864
Dec10 100816 76.50 77.27 76.20 76.74 +0.08 33,870 132,084 +2,372
Jan11 100816 77.67 77.71 76.80 77.29 +0.07 5,188 29,983 -493
Feb11 100816 78.18 78.19 77.33 77.82 +0.07 2,308 20,961 -361
Mar11 100816 78.68 78.78 77.84 78.33 +0.06 1,448 15,684 +88
Apr11 100816 79.17 79.28 78.32 78.81 +0.05 644 10,642 -82
May11 100816 79.63 79.73 78.77 79.26 +0.04 654 16,720 +111
Jun11 100816 80.06 80.15 79.19 79.68 +0.03 2,443 23,823 -18
Jul11 100816 80.07 80.07 80.07 80.07 +0.01 739 7,984 -183
Aug11 100816 80.40 80.40 80.40 80.40 -0.01 604 4,384 +66
Sep11 100816 80.69 80.69 80.69 80.69 -0.03 301 4,416 -70
Oct11 100816 80.96 80.96 80.96 80.96 -0.04 121 3,512 +53
Total Volume and Open Interest 395,925 757,403 -10,324
Gas Oil(ICE)
Sep10 100816 637.00 642.00 632.00 633.00 -3.75 51,097 125,051 +2,354
Oct10 100816 642.25 647.50 638.00 638.75 -3.50 34,518 110,909 +1,237
Nov10 100816 647.75 651.00 642.25 643.00 -3.25 10,643 55,150 +1,106
Dec10 100816 651.75 655.75 646.50 647.25 -3.00 20,321 90,525 -581
Jan11 100816 656.75 657.25 652.00 652.00 -3.25 2,151 40,153 -38
Feb11 100816 661.25 661.25 656.50 656.50 -3.25 326 25,399 -81
Mar11 100816 665.25 665.25 660.75 660.75 -3.00 806 16,221 -95
Apr11 100816 664.50 665.00 664.00 664.00 -3.00 363 15,512 +46
May11 100816 671.50 671.50 667.25 667.25 -3.00 133 15,420 +59
Jun11 100816 673.50 676.75 670.00 670.50 -3.00 2,992 43,648 +1,255
Total Volume and Open Interest 127,129 637,197 +6,274
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100816 1.780 1.790 1.770 1.776 +0.008 103 499 -108
Oct10 100816 1.749 1.755 1.734 1.737 +0.003 153 1,022 -39
Nov10 100816 1.720 1.731 1.720 1.731 +0.001 77 1,068 -49
Dec10 100816 1.727 1.735 1.715 1.723 unch 256 1,909 -71
Jan11 100816 1.740 1.740 1.723 1.726 +0.003 105 1,349 -31
Feb11 100816 1.744 1.750 1.744 1.746 +0.011 15 794 +5
Mar11 100816 1.755 1.761 1.755 1.759 +0.014 15 570 +15
Total Volume and Open Interest 850 10,791 -179
WTI Crude Oil(ICE)
Sep10 100816 75.59 75.95 74.85 75.24 -0.15 64,878 48,086 -8,966
Oct10 100816 76.07 76.34 75.24 75.60 -0.17 44,270 87,114 -596
Nov10 100816 76.47 76.93 75.87 76.25 -0.11 15,593 44,032 +1,241
Dec10 100816 77.44 77.51 76.51 76.88 -0.06 14,947 90,474 +1,169
Jan11 100816 77.25 77.52 77.23 77.45 -0.04 1,061 16,565 +292
Feb11 100816 77.98 77.98 77.95 77.95 -0.02 420 10,284 +6
Mar11 100816 78.34 78.37 78.34 78.37 -0.01 415 8,892 +46
Apr11 100816 78.77 78.77 78.77 78.77 -0.02 958 5,224 +18
May11 100816 79.01 79.17 79.01 79.17 -0.02 929 4,597 -709
Jun11 100816 79.40 79.65 79.40 79.55 -0.02 1,536 23,496 +180
Jul11 100816 79.89 79.89 79.89 79.89 -0.03 211 10,624 +108
Aug11 100816 80.14 80.14 80.14 80.14 -0.04 57 2,756 +43
Sep11 100816 80.37 80.37 80.37 80.37 -0.05 66 3,058 -9
Oct11 100816 80.59 80.59 80.59 80.59 -0.06 10 2,613 +0
Nov11 100816 80.85 80.85 80.85 80.85 -0.06 32 6,671 -17
Dec11 100816 81.44 81.76 80.79 81.13 -0.06 3,075 48,781 -354
Total Volume and Open Interest 149,402 480,251 -7,265
US Dollar Index(ICE)
Sep10 100816 83.030 83.140 82.350 82.635 -0.402 15,089 31,595 +477
Dec10 100816 83.400 83.445 82.750 82.965 -0.403 69 705 -4
Mar11 100816 83.325 83.325 83.325 83.325 -0.403      
Total Volume and Open Interest 15,158 32,301 +473
Australian Dollar(CME)
Sep10 100816 89.01 89.66 88.30 89.34 +0.33 87,736 116,442 +1,603
Dec10 100816 88.14 88.68 87.40 88.38 +0.33 243 1,190 +22
Mar11 100816 87.42 87.42 87.09 87.42 +0.33 0 1 +0
Total Volume and Open Interest 87,979 117,789 +1,625
British Pound(CME)
Sep10 100816 155.90 157.01 155.31 156.44 +0.55 94,139 139,651 +3,156
Dec10 100816 155.86 156.81 155.23 156.36 +0.55 322 1,250 -1
Mar11 100816 156.28 156.28 155.74 156.28 +0.54 133 144 +132
Total Volume and Open Interest 94,594 141,046 +3,287
Canadian Dollar(CME)
Sep10 100816 95.95 96.38 95.51 95.68 -0.22 70,227 89,963 -3,111
Dec10 100816 95.83 96.20 95.37 95.51 -0.22 1,314 5,528 +34
Mar11 100816 95.33 95.54 95.32 95.33 -0.21 28 776 +22
Jun11 100816 95.25 95.35 95.10 95.14 -0.21 0 335 +0
Total Volume and Open Interest 71,569 96,634 -3,055
Japanese Yen(CME)
Sep10 100816 116.02 117.39 115.97 117.25 +1.25 93,452 132,908 -1,803
Dec10 100816 116.52 117.50 116.11 117.37 +1.26 244 1,123 +30
Mar11 100816 116.98 117.52 116.26 117.52 +1.26 5 49 +3
Total Volume and Open Interest 93,701 134,130 -1,770
Swiss Franc(CME)
Sep10 100816 95.48 96.64 94.94 96.19 +1.25 27,481 50,291 -1,415
Dec10 100816 95.44 96.70 95.05 96.29 +1.24 44 238 +2
Mar11 100816 96.41 96.41 95.16 96.41 +1.25 1 9 +0
Total Volume and Open Interest 27,526 50,539 -1,413
EuroFX(CME)
Sep10 100816 127.63 128.71 127.32 128.07 +0.55 281,618 241,680 +2,464
Dec10 100816 127.61 128.64 127.30 128.03 +0.56 1,022 3,736 +50
Mar11 100816 128.37 128.37 127.43 127.99 +0.56 7 250 -2
Total Volume and Open Interest 282,649 245,674 +2,514
Mexican Peso(CME)
Aug10 100816 789.2 789.2 786.8 789.2 +2.5      
Sep10 100816 783.0 789.8 781.5 786.8 +2.8 13,279 106,184 -2,529
Total Volume and Open Interest 13,286 106,720 -2,536
Brazilian Real(CME)
Sep10 100816 566.90 566.90 562.05 566.90 +4.85 15 2,446 +6
Oct10 100816 562.70 562.70 557.90 562.70 +4.80      
Nov10 100816 559.05 559.05 554.40 559.05 +4.65 0 1 +0
Dec10 100816 555.45 555.45 550.75 555.45 +4.70 0 12 +0
Total Volume and Open Interest 15 2,466 +6
30-Year T-Bonds(CBOT)
Sep10 100816 132~020 134~010 131~310 133~280 +1~280 247,207 721,786 +2,212
Dec10 100816 130~190 132~200 130~190 132~160 +1~290 5,761 10,527 +2,221
Mar11 100816 131~120 131~120 129~150 131~120 +1~290 3 33 +1
Total Volume and Open Interest 252,971 732,346 +4,434
10-Year T-Notes(CBOT)
Sep10 100816 125~185 126~080 125~175 126~065 +0~200 838,514 1,944,753 -21,817
Dec10 100816 124~290 125~135 124~240 125~120 +0~205 13,424 61,605 +5,845
Mar11 100816 124~160 124~160 123~260 124~155 +0~215 1 64 +0
Total Volume and Open Interest 851,939 2,006,456 -15,972
5-Year T-Notes(CBOT)
Sep10 100816 120~055 120~106 120~050 120~103 +0~049 350,859 1,078,479 -2,844
Dec10 100816 119~085 120~002 119~078 120~002 +0~052 6,242 18,902 +2,832
Mar11 100816 119~008 119~008 118~084 119~008 +0~052      
Total Volume and Open Interest 357,101 1,097,381 -12
2 Year T-Notes(CBOT)
Sep10 100816 109~077 109~086 109~076 109~084 +0~009 169,606 805,790 -7,150
Dec10 100816 109~055 109~066 109~054 109~065 +0~011 919 7,573 +446
Mar11 100816 109~046 109~046 109~033 109~046 +0~013      
Total Volume and Open Interest 170,525 813,363 -6,704
Eurodollars(CME)
Sep10 100816 99.600 99.625 99.600 99.622 +0.017 168,859 882,565 -5,787
Dec10 100816 99.520 99.565 99.520 99.555 +0.025 157,850 1,129,796 -2,416
Mar11 100816 99.465 99.505 99.455 99.495 +0.030 112,097 1,024,009 +152
Jun11 100816 99.365 99.405 99.365 99.400 +0.030 107,821 922,200 -3,934
Sep11 100816 99.230 99.280 99.230 99.275 +0.035 147,465 964,743 -25,687
Dec11 100816 99.070 99.110 99.060 99.105 +0.045 121,308 704,494 +4,805
Mar12 100816 98.890 98.945 98.885 98.940 +0.055 96,091 503,807 -1,819
Jun12 100816 98.700 98.770 98.700 98.765 +0.065 89,201 379,632 +5,581
Sep12 100816 98.545 98.600 98.530 98.595 +0.070 55,224 261,857 -2,173
Dec12 100816 98.330 98.415 98.325 98.410 +0.080 51,058 185,501 +4,652
Mar13 100816 98.170 98.255 98.170 98.250 +0.090 36,472 216,017 -1,611
Jun13 100816 98.005 98.075 97.990 98.070 +0.095 40,895 134,128 -4,425
Sep13 100816 97.810 97.900 97.810 97.895 +0.100 20,275 97,184 -1,808
Dec13 100816 97.640 97.725 97.625 97.715 +0.105 16,133 79,766 +209
Mar14 100816 97.485 97.570 97.470 97.560 +0.110 17,819 64,448 +473
Jun14 100816 97.320 97.415 97.310 97.400 +0.115 20,652 54,391 -2,293
Sep14 100816 97.180 97.260 97.150 97.245 +0.120 14,646 36,914 -1,580
Dec14 100816 97.000 97.095 96.985 97.080 +0.120 12,271 58,485 +2,386
Total Volume and Open Interest 1,328,065 7,872,502 -34,011
30 Day Federal Funds(CBOT)
Aug10 100816 99.820 99.820 99.815 99.817 -0.003 1,810 72,978 -432
Sep10 100816 99.825 99.830 99.825 99.825 unch 1,106 56,153 -580
Oct10 100816 99.835 99.835 99.830 99.835 unch 1,142 65,155 -429
Nov10 100816 99.835 99.835 99.830 99.830 unch 1,800 75,624 +1,323
Dec10 100816 99.830 99.840 99.830 99.835 +0.005 2,334 67,153 +31
Jan11 100816 99.830 99.835 99.830 99.835 +0.005 2,161 58,952 +1,070
Total Volume and Open Interest 22,398 593,460 +445
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 100816 99.652 99.652 99.652 99.652 +0.005 0 990 +0
Dec10 100816 99.690 99.690 99.690 99.690 +0.005 0 542 +0
Mar11 100816 99.705 99.705 99.705 99.705 +0.005 0 367 +0
Jun11 100816 99.705 99.705 99.705 99.705 +0.005      
Sep11 100816 99.700 99.700 99.700 99.700 +0.005      
Dec11 100816 99.705 99.705 99.705 99.705 +0.005      
Mar12 100816 99.670 99.670 99.670 99.670 +0.005      
Jun12 100816 99.720 99.720 99.720 99.720 +0.005      
Sep12 100816 99.780 99.780 99.780 99.780 +0.005      
Dec12 100816 99.475 99.475 99.475 99.475 +0.005      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100816 99.65 99.65 99.65 99.65 +0.00 2 3,597 +0
Dec10 100816 99.68 99.69 99.68 99.69 +0.01 114 1,773 -86
Mar11 100816 99.71 99.71 99.71 99.71 +0.01 0 2,043 +0
Jun11 100816 99.71 99.72 99.71 99.71 +0.01 0 2,617 +0
Sep11 100816 99.71 99.71 99.70 99.70 +0.00 0 108 +0
Dec11 100816 99.71 99.71 99.71 99.71 +0.01 0 106 +0
Mar12 100816 99.67 99.67 99.67 99.67 +0.00 0 305 +0
Jun12 100816 99.72 99.72 99.72 99.72 +0.01 0 754 +0
Total Volume and Open Interest 116 11,615 -86
Japanese Gov't Bonds(SGX)
Sep10 100816 142.47 142.74 142.43 142.74 +0.28 2,207 22,589 +128
Dec10 100816 142.35 142.47 142.35 142.47 +0.28 1 170 +1
Mar11 100816 140.38 140.38 140.38 140.38 +0.28      
Total Volume and Open Interest 2,208 22,759 +129
Euro-Bund(EUREX)
Sep10 100816 131.53 132.30 131.38 132.05 +0.57 698,263 1,008,526 +40,890
Dec10 100816 130.05 130.81 129.92 130.59 +0.59 1,409 12,779 -339
Mar11 100816 130.52 130.53 130.51 130.53 +0.57 8 13 +1
Total Volume and Open Interest 699,680 1,021,318 +40,552
Euro-Bobl(EUREX)
Sep10 100816 121.71 121.91 121.59 121.80 +0.13 379,383 757,103 +10,763
Dec10 100816 120.34 120.64 120.34 120.55 +0.15 1,632 35,679 +1,434
Mar11 100816 119.80 119.80 119.80 119.80 +0.13 200 0 +0
Total Volume and Open Interest 381,215 792,782 +12,197
3-Mth Euribor(EUREX)
Sep10 100816 99.075 99.095 99.075 99.095 +0.010 107 3,482 -9
Dec10 100816 99.060 99.060 99.055 99.055 unch 65 2,794 +61
Mar11 100816 99.025 99.030 99.025 99.030 +0.010 29 1,237 +29
Total Volume and Open Interest 246 11,765 +79
Long Gilt(LIFFE)
Sep10 100816 123~19 124~18 123~19 124~13 +0~24 67,160 294,915 -1,372
Dec10 100816 122~10 123~01 122~10 123~01 +0~24 50 169 +0
Total Volume and Open Interest 67,210 295,084 -1,372
3-Mth Short Sterling(LIFFE)
Sep10 100816 99.27 99.28 99.26 99.27 unch 32,170 341,920 -4,049
Dec10 100816 99.21 99.23 99.20 99.22 +0.01 29,241 416,520 -6,425
Mar11 100816 99.14 99.17 99.14 99.16 +0.02 24,936 288,869 -2,844
Jun11 100816 99.06 99.08 99.04 99.07 +0.03 34,584 288,221 -3,282
Sep11 100816 98.92 98.95 98.90 98.94 +0.04 31,615 355,231 +2,283
Dec11 100816 98.72 98.78 98.71 98.76 +0.05 35,513 362,943 -2,376
Total Volume and Open Interest 228,404 2,559,097 -13,956
3-Mth Euribor(LIFFE)
Sep10 100816 99.090 99.100 99.075 99.095 +0.010 54,225 627,560 +7,721
Dec10 100816 99.060 99.065 99.030 99.055 unch 87,967 552,758 +15,312
Mar11 100816 99.030 99.040 99.000 99.030 +0.010 83,816 516,163 +11,102
Total Volume and Open Interest 600,762 3,533,959 +70,648
3-Mth Aus T-Bills(SFE)
Sep10 100816 95.22 95.23 95.21 95.22 unch 12,431 239,871 +3,432
Dec10 100816 95.16 95.20 95.16 95.19 +0.03 18,285 226,692 -190
Mar11 100816 95.11 95.17 95.11 95.14 +0.03 8,843 87,248 +2,343
Jun11 100816 95.06 95.14 95.06 95.10 +0.04 4,202 67,950 +1,098
Sep11 100816 95.01 95.09 95.01 95.06 +0.05 1,000 42,500 -85
Dec11 100816 94.97 95.03 94.97 95.01 +0.06 459 32,362 +173
Mar12 100816 94.93 95.00 94.93 94.97 +0.05 824 27,871 -556
Jun12 100816 94.97 94.98 94.91 94.96 +0.07 633 11,533 -450
Sep12 100816 94.95 94.98 94.93 94.95 +0.06 116 2,327 +10
Dec12 100816 94.94 94.94 94.91 94.93 +0.05 3 1,066 -1
Total Volume and Open Interest 46,796 740,496 +5,774
10-Year Aus T-Bonds(SFE)
Sep10 100816 94.96 95.06 94.96 95.04 +0.08 43,630 425,313 +5,738
Dec10 100816 95.03 95.03 95.03 95.03 +0.08      
Total Volume and Open Interest 43,630 425,313 +5,738
3-Year Aus T-Bonds(SFE)
Sep10 100816 95.40 95.46 95.39 95.44 +0.05 111,001 788,881 +11,949
Dec10 100816 95.39 95.39 95.39 95.39 +0.05      
Total Volume and Open Interest 111,001 788,881 +11,949
Gold(CMX)
Aug10 100816 1218.0 1225.4 1218.0 1224.5 +9.6 138 1,029 +17
Oct10 100816 1215.4 1228.3 1215.0 1225.0 +9.6 5,238 42,957 -633
Dec10 100816 1216.5 1229.5 1216.2 1226.2 +9.6 73,006 351,090 +245
Feb11 100816 1217.9 1230.5 1217.9 1227.7 +9.5 934 19,327 +150
Apr11 100816 1227.3 1230.4 1226.7 1229.1 +9.5 53 16,634 +2
Jun11 100816 1221.8 1233.3 1221.8 1230.5 +9.5 888 16,533 -44
Aug11 100816 1232.1 1232.1 1232.1 1232.1 +9.5 300 8,308 +0
Oct11 100816 1228.8 1233.7 1228.8 1233.7 +9.4 39 7,372 +0
Dec11 100816 1233.3 1238.6 1233.3 1235.5 +9.4 703 15,072 +0
Feb12 100816 1237.6 1237.6 1237.6 1237.6 +9.3 8 6,656 +8
Apr12 100816 1240.0 1240.0 1240.0 1240.0 +9.3 17 6,144 +17
Jun12 100816 1242.6 1242.6 1242.6 1242.6 +9.2 1,041 8,227 -7
Total Volume and Open Interest 86,628 539,051 +4
Silver(CMX)
Sep10 100816 1812.0 1849.0 1810.0 1842.7 +31.8 18,890 43,971 -1,108
Dec10 100816 1816.0 1855.0 1816.0 1848.3 +31.8 3,533 46,168 +61
Mar11 100816 1822.5 1854.0 1822.5 1852.7 +31.8 301 11,498 +99
May11 100816 1854.9 1854.9 1854.9 1854.9 +31.8 63 7,864 -3
Jul11 100816 1845.0 1856.9 1845.0 1856.9 +31.8 100 5,430 +100
Sep11 100816 1859.0 1859.0 1859.0 1859.0 +31.8 0 508 +0
Dec11 100816 1858.0 1862.1 1858.0 1862.1 +31.8 8 4,022 -8
Total Volume and Open Interest 22,988 123,773 -807
Platinum(NYMEX)
Oct10 100816 1525.6 1539.8 1523.6 1537.3 +11.1 2,185 29,305 +74
Jan11 100816 1533.0 1544.0 1533.0 1541.8 +11.2 59 1,699 +43
Apr11 100816 1545.7 1545.7 1545.7 1545.7 +11.2 10 52 +10
Jul11 100816 1545.7 1545.7 1545.7 1545.7 +11.2      
Total Volume and Open Interest 2,254 31,056 +127
Palladium(NYMEX)
Sep10 100816 478.15 486.10 476.55 485.75 +8.50 1,263 14,675 -516
Dec10 100816 479.95 487.65 479.75 487.55 +8.45 297 4,341 +256
Mar11 100816 488.80 488.80 488.80 488.80 +8.55 1 47 +1
Total Volume and Open Interest 1,561 19,070 -259
Copper(CMX)
Sep10 100816 325.35 330.25 324.75 327.95 +2.75 37,033 37,668 -4,195
Dec10 100816 327.50 332.10 327.00 330.05 +2.80 7,960 67,710 +1,620
Mar11 100816 329.65 333.45 329.65 331.40 +2.90 532 16,763 +208
May11 100816 332.45 332.45 332.10 332.10 +2.90 155 2,203 -21
Jul11 100816 332.30 332.30 332.30 332.30 +2.90 13 2,798 +3
Total Volume and Open Interest 46,562 139,608 -2,435
DJIA Index(CBOT)
Sep10 100816 10275 10308 10190 10273 +7 290 8,681 -14
Dec10 100816 10215 10215 10208 10208 +7 0 37 +0
Mar11 100816 10148 10148 10141 10148 +7      
Jun11 100816 10093 10093 10086 10093 +7      
Total Volume and Open Interest 290 8,718 -14
E-mini DJIA Index(CBOT)
Sep10 100816 10272 10312 10181 10273 +7 105,146 93,859 -66
Dec10 100816 10215 10236 10126 10208 +7 68 304 -9
Mar11 100816 10148 10148 10148 10148 +7 0 23 +0
Jun11 100816 10093 10093 10093 10093 +7 0 1 +0
Total Volume and Open Interest 105,214 94,187 -75
S & P 500(CME)
Sep10 100816 1077.00 1081.40 1066.60 1077.10 +1.00 15,441 300,136 -501
Dec10 100816 1072.50 1075.20 1062.00 1072.20 +1.00 35 15,024 +30
Mar11 100816 1067.40 1070.40 1060.40 1067.40 +1.00 10 812 +3
Jun11 100816 1063.00 1066.00 1056.00 1063.00 +1.00 0 199 +0
Total Volume and Open Interest 15,486 316,171 -468
S & P 500 E-Mini(Globex)
Sep10 100816 1077.50 1081.50 1066.25 1077.00 +1.00 1,479,393 2,726,008 -20,049
Dec10 100816 1071.00 1076.00 1061.50 1072.25 +1.00 1,033 38,253 +56
Total Volume and Open Interest 1,480,427 2,764,484 -19,992
NASDAQ 100(CME)
Sep10 100816 1817.00 1834.00 1800.00 1820.00 +4.70 978 15,802 +143
Dec10 100816 1817.80 1828.00 1807.00 1817.80 +4.50 0 36 +0
Mar11 100816 1815.30 1815.30 1814.80 1815.30 +4.50      
Total Volume and Open Interest 978 15,838 +143
NASDAQ 100 E-Mini(Globex)
Sep10 100816 1817.80 1833.30 1800.00 1820.00 +4.70 239,248 345,873 -1,244
Dec10 100816 1814.80 1830.50 1799.00 1817.80 +4.50 271 786 +139
Total Volume and Open Interest 239,526 346,670 -1,104
S & P Midcap 400(CME)
Sep10 100816 735.20 736.00 730.80 735.20 +1.50 2 2,734 +1
Dec10 100816 733.20 733.50 733.20 733.20 +1.50      
Mar11 100816 731.20 731.50 731.20 731.20 +1.50      
Total Volume and Open Interest 2 2,734 +1
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100816 9180 9225 9095 9145 -60 9,039 30,354 -464
Dec10 100816 9160 9210 9150 9150 -60 2 65 +0
Total Volume and Open Interest 9,041 30,419 -464
Nikkei 225(SGX)
Sep10 100816 9260 9265 9085 9190 -95 114,948 199,882 -9,486
Dec10 100816 9215 9215 9050 9140 -95 46 3,283 +36
Mar11 100816 9135 9135 9135 9135 -90 0 41 +0
Total Volume and Open Interest 114,996 203,626 -15,808
CAC 40(EURONEXT)
Aug10 100816 3621.5 3629.0 3562.0 3597.5 -12.0 118,395 351,091 -2,279
Sep10 100816 3612.0 3621.0 3558.0 3593.0 -11.5 4,070 55,093 +1,646
Oct10 100816 3568.0 3594.5 3568.0 3594.5 -11.0 21 36 +8
Total Volume and Open Interest 122,486 407,947 -625
Hang Seng Index(HKFE)
Aug10 100816 20861 21192 20843 20985 -44 69,883 92,485 +38
Sep10 100816 20769 21097 20750 20890 -49 3,493 7,114 -56
Total Volume and Open Interest 73,471 101,386 -33
DAX(EUREX)
Sep10 100816 6127.0 6159.0 6063.5 6107.0 -6.5 128,942 154,454 -386
Dec10 100816 6150.0 6165.0 6080.0 6117.0 -6.0 142 14,397 +3
Mar11 100816 6160.0 6160.0 6099.0 6128.5 -7.0 91 2,051 -2
Total Volume and Open Interest 129,175 170,902 -385
FT-SE 100(EURONEXT)
Sep10 100816 5279.00 5294.00 5215.00 5253.00 -12.00 88,249 644,921 -1,878
Dec10 100816 5247.00 5250.50 5230.50 5230.50 -12.00 32 6,643 +8
Mar11 100816 5177.50 5189.50 5177.50 5189.50 -11.50 0 946 +0
Total Volume and Open Interest 88,281 652,607 -1,870
SPI 200(SFE)
Sep10 100816 4432.0 4433.0 4371.0 4420.0 -10.0 36,866 232,087 +534
Dec10 100816 4403.0 4439.0 4397.0 4439.0 -11.0 81 3,476 -48
Mar11 100816 4430.0 4430.0 4428.0 4428.0 -13.0 5 1,454 +0
Total Volume and Open Interest 37,025 238,701 +487
GSCI(CME)
Sep10 100816 513.50 513.50 509.50 509.50 -2.25 687 13,827 +215
Oct10 100816 513.50 513.50 513.50 513.50 -2.25 2 0 +0
Nov10 100816 517.50 517.50 517.50 517.50        
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

Let MRCI introduce you to our brand new 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!!!