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 Wed August 18, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100818 1044.75 1049.00 1026.25 1035.25 -10.00 8,048 18,517 +374
Nov10 100818 1041.00 1046.75 1022.00 1030.75 -11.25 54,205 314,318 +1,884
Jan11 100818 1047.75 1053.00 1030.00 1037.50 -11.00 7,764 84,659 +1,637
Mar11 100818 1050.00 1054.50 1033.50 1040.25 -10.00 2,823 24,990 -62
May11 100818 1048.50 1052.00 1032.25 1039.75 -8.50 2,594 32,303 +147
Jul11 100818 1055.75 1056.75 1038.00 1045.00 -8.75 1,823 24,561 +866
Aug11 100818 1030.25 1046.00 1030.25 1036.75 -8.75 2 165 +0
Sep11 100818 1016.50 1032.00 1016.25 1023.25 -8.75 6 91 +3
Nov11 100818 1015.50 1021.75 1005.00 1010.50 -7.50 1,066 24,417 -184
Jan12 100818 1019.75 1021.00 1015.75 1015.75 -5.25 0 167 +0
Mar12 100818 1015.00 1019.00 1015.00 1015.75 -5.25 0 76 +0
May12 100818 1014.00 1021.00 1014.00 1015.75 -5.25 0 80 +0
Jul12 100818 1020.75 1026.00 1020.75 1020.75 -5.25 0 65 +0
Aug12 100818 1015.75 1021.00 1015.75 1015.75 -5.25 0 1 +0
Total Volume and Open Interest 78,383 525,866 +4,672
Soybean Meal(CBOT)
Sep10 100818 306.70 311.00 303.50 307.40 +0.90 10,380 28,239 +281
Oct10 100818 299.90 304.10 296.60 299.90 unch 4,949 21,292 -76
Dec10 100818 299.80 304.50 296.50 300.00 +0.20 20,259 113,741 +2,209
Jan11 100818 299.30 302.80 295.10 298.30 +0.10 659 8,830 +130
Mar11 100818 298.70 302.00 294.70 297.50 +0.10 720 9,284 -21
May11 100818 295.90 300.40 293.00 296.10 +0.50 784 9,800 +27
Jul11 100818 296.70 301.60 294.10 297.10 +0.60 789 7,264 +239
Aug11 100818 297.00 297.00 293.50 294.30 +0.80 16 1,221 -6
Sep11 100818 289.80 289.80 289.00 289.80 +0.80 13 791 +8
Oct11 100818 288.60 288.70 282.00 282.80 +0.80 21 593 +1
Total Volume and Open Interest 38,794 203,643 +2,811
Soybean Oil(CBOT)
Sep10 100818 41.77 41.89 40.61 40.86 -0.73 22,979 41,886 -6,416
Oct10 100818 41.96 42.10 40.80 41.03 -0.75 7,369 31,575 +1,522
Dec10 100818 42.36 42.55 41.23 41.45 -0.76 39,013 188,546 +7,845
Jan11 100818 42.60 42.60 41.56 41.72 -0.76 1,748 18,863 +308
Mar11 100818 42.90 42.90 41.72 41.95 -0.73 674 11,416 +100
May11 100818 43.03 43.14 41.97 42.13 -0.71 399 8,650 +90
Jul11 100818 43.22 43.30 42.21 42.36 -0.70 308 7,578 +94
Aug11 100818 43.40 43.45 42.44 42.44 -0.72 0 440 +0
Sep11 100818 42.60 42.60 42.50 42.50 -0.72 0 244 +0
Oct11 100818 42.56 42.70 42.50 42.50 -0.72 19 256 +5
Total Volume and Open Interest 72,623 313,294 +3,570
Canola(WCE)
Nov10 100818 466.0 467.0 458.6 459.7 -7.6 7,824 127,377 +1,509
Jan11 100818 470.9 470.9 462.5 463.4 -7.8 1,409 12,439 +558
Mar11 100818 468.3 468.3 463.5 463.6 -7.6 91 6,195 -37
May11 100818 465.6 467.0 463.5 463.5 -7.7 78 1,718 -33
Jul11 100818 460.0 464.9 460.0 462.2 -7.4 81 2,518 +16
Total Volume and Open Interest 9,488 151,859 +2,018
Corn(CBOT)
Sep10 100818 414.00 419.75 409.00 418.50 +3.75 87,596 181,221 -7,494
Dec10 100818 429.00 434.25 423.50 433.25 +3.25 167,639 749,090 +11,113
Mar11 100818 442.50 447.00 437.00 446.00 +2.50 30,894 150,526 +4,149
May11 100818 449.50 453.75 444.25 452.75 +2.00 4,470 30,859 +608
Jul11 100818 456.00 459.75 450.25 458.75 +1.75 15,598 83,309 +2,705
Sep11 100818 446.00 450.25 442.00 448.25 +0.50 1,011 10,281 +42
Dec11 100818 439.25 444.00 435.50 439.75 -0.75 12,385 114,308 -222
Mar12 100818 448.00 453.00 448.00 449.75 -1.75 504 7,069 +293
May12 100818 453.25 457.75 453.25 455.75 -2.00 100 1,243 +87
Jul12 100818 458.00 463.00 458.00 460.25 -2.50 31 3,642 +18
Total Volume and Open Interest 320,660 1,342,765 +11,546
Wheat(CBOT)
Sep10 100818 652.50 665.00 645.00 656.00 +5.00 41,916 76,849 -8,929
Dec10 100818 685.00 698.00 677.50 688.75 +5.00 77,931 249,038 +5,537
Mar11 100818 707.25 718.25 699.50 709.75 +3.75 9,685 60,807 -1,173
May11 100818 710.00 718.25 702.50 711.50 +3.00 2,003 17,833 -58
Jul11 100818 694.75 702.75 684.50 694.25 +1.00 4,869 64,121 +978
Sep11 100818 699.00 704.00 691.00 698.75 unch 1,030 6,968 +398
Total Volume and Open Interest 140,768 507,278 -2,592
Wheat(KCBT)
Sep10 100818 677.25 692.00 672.50 685.00 +8.00 8,387 26,913 -2,104
Dec10 100818 693.00 707.00 687.50 700.00 +8.25 15,428 99,396 +504
Mar11 100818 704.50 718.25 699.50 711.75 +8.25 4,354 45,148 +990
May11 100818 700.75 718.00 699.00 711.75 +8.25 477 6,509 +52
Jul11 100818 692.50 701.50 683.00 694.75 +9.25 892 26,250 -47
Sep11 100818 687.00 698.00 685.00 692.75 +9.25 42 2,123 +9
Total Volume and Open Interest 29,643 210,465 -605
Wheat(MGE)
Sep10 100818 680.25 690.00 670.00 684.00 +6.00 2,547 10,526 -881
Dec10 100818 692.50 703.50 687.75 696.75 +4.25 4,214 24,737 +405
Mar11 100818 703.00 715.00 700.00 708.75 +5.00 695 11,118 -193
May11 100818 704.75 711.50 704.75 709.25 +5.50 123 2,079 +15
Jul11 100818 695.00 709.50 693.00 701.25 +5.25 238 6,099 -39
Total Volume and Open Interest 7,991 60,561 -654
Oats(CBOT)
Sep10 100818 277.50 279.50 273.50 276.75 +1.25 225 1,645 -83
Dec10 100818 290.25 292.50 286.25 289.75 +1.25 521 9,137 +205
Mar11 100818 299.00 299.00 296.00 298.75 +1.25 8 345 +5
May11 100818 305.00 305.25 304.00 305.25 +1.25 0 14 +0
Total Volume and Open Interest 754 11,141 +127
Rough Rice(CBOT)
Sep10 100818 10.89 10.91 10.57 10.75 -0.15 646 5,123 -67
Nov10 100818 11.16 11.18 10.82 11.02 -0.15 1,024 9,985 +416
Jan11 100818 11.35 11.43 11.10 11.29 -0.14 86 1,138 +14
Mar11 100818 11.67 11.69 11.34 11.55 -0.14 1 866 +1
Total Volume and Open Interest 1,757 18,704 +364
Live Cattle(CME)
Aug10 100818 95.600 97.450 95.600 97.200 +1.565 2,304 10,214 -1,134
Oct10 100818 96.250 97.785 96.100 97.480 +1.530 13,774 163,949 -1,409
Dec10 100818 98.480 99.300 98.250 99.080 +0.880 6,141 77,324 +1,118
Feb11 100818 99.600 100.300 99.550 100.300 +0.765 3,051 40,666 +309
Apr11 100818 100.950 101.750 100.700 101.700 +0.900 1,828 27,492 +603
Jun11 100818 97.750 98.850 97.750 98.785 +0.805 1,062 12,318 +625
Total Volume and Open Interest 28,419 337,600 +217
Feeder Cattle(CME)
Aug10 100818 113.300 113.950 113.250 113.700 +0.450 609 3,862 -215
Sep10 100818 113.600 114.730 113.500 114.580 +1.195 1,218 8,237 -80
Oct10 100818 113.635 115.035 113.635 114.950 +1.315 1,742 12,302 +29
Nov10 100818 113.700 115.050 113.700 115.035 +1.305 490 4,593 +91
Jan11 100818 113.480 114.700 113.480 114.700 +1.315 297 2,164 +144
Mar11 100818 113.000 113.830 112.930 113.830 +0.980 84 824 +40
Apr11 100818 113.000 113.800 113.000 113.800 +1.000 14 81 +8
Total Volume and Open Interest 4,511 32,276 +59
Lean Hogs(CME)
Oct10 100818 75.975 78.535 75.725 78.080 +2.545 13,507 89,987 +342
Dec10 100818 74.000 75.650 73.900 75.300 +1.470 3,876 51,969 +305
Feb11 100818 76.475 78.000 76.430 77.900 +1.470 1,223 23,930 +275
Apr11 100818 77.080 78.250 77.035 78.180 +1.205 564 18,361 +103
May11 100818 80.450 81.300 80.450 81.300 +0.800 6 740 +4
Jun11 100818 82.930 84.180 82.930 84.100 +1.170 179 11,796 +74
Jul11 100818 81.400 82.035 81.400 82.035 +0.335 10 2,487 +5
Aug11 100818 79.950 80.400 79.635 80.385 +0.685 12 1,474 +12
Total Volume and Open Interest 19,379 201,046 +1,122
Class III Milk(CME)
Aug10 100818 15.10 15.11 15.07 15.10 +0.03 2 4,610 +0
Sep10 100818 15.32 15.49 15.30 15.37 +0.05 120 4,704 +2
Oct10 100818 15.10 15.22 15.04 15.13 +0.07 134 4,246 +29
Nov10 100818 14.74 14.85 14.71 14.74 +0.03 37 3,804 +1
Dec10 100818 14.57 14.66 14.56 14.57 +0.01 45 3,950 -2
Total Volume and Open Interest 485 25,968 +129
Cocoa(ICE)
Sep10 100818 2845 2876 2828 2839 +1 2,574 916 -4,888
Dec10 100818 2895 2919 2870 2891 -7 7,839 65,949 +132
Mar11 100818 2930 2949 2899 2919 -9 1,933 23,972 +358
May11 100818 2948 2964 2931 2941 -9 1,519 9,342 +970
Jul11 100818 2956 2969 2951 2958 -7 21 4,482 -4
Sep11 100818 2969 2987 2960 2979 unch 77 1,970 +0
Dec11 100818 2991 2997 2972 2989 -5 118 3,787 +28
Total Volume and Open Interest 14,432 115,333 -3,080
Coffee "C"(ICE)
Sep10 100818 175.75 177.00 174.40 175.15 -0.35 14,950 18,692 -5,844
Dec10 100818 177.95 179.70 177.20 177.80 -0.50 19,146 95,570 +4,319
Mar11 100818 178.20 180.25 177.80 178.25 -0.50 2,801 30,865 +241
May11 100818 178.25 179.70 177.60 177.85 -0.40 1,165 7,669 +260
Jul11 100818 177.95 179.25 177.35 177.50 -0.30 244 3,374 +54
Sep11 100818 177.30 178.70 177.15 177.15 -0.10 99 1,851 +81
Total Volume and Open Interest 38,452 158,710 -853
Orange Juice(ICE)
Sep10 100818 136.80 137.75 135.20 135.55 -1.30 1,877 10,285 -863
Nov10 100818 139.10 139.65 137.05 137.40 -1.15 1,557 10,910 +478
Jan11 100818 140.55 140.55 138.65 138.90 -1.40 355 3,974 +205
Mar11 100818 140.45 140.50 140.45 140.50 -1.35 60 541 +29
May11 100818 142.75 142.75 141.95 142.00 -1.25 3 216 +2
Jul11 100818 142.05 142.05 142.05 142.05 -1.25 1 1,197 +0
Total Volume and Open Interest 3,853 27,130 -149
Sugar #11(ICE)
Oct10 100818 19.36 19.66 18.96 19.60 +0.22 34,176 250,715 -2,897
Mar11 100818 18.78 18.90 18.32 18.72 -0.06 19,681 150,002 +1,685
May11 100818 17.91 18.00 17.51 17.81 -0.18 9,267 46,786 +1,744
Jul11 100818 17.10 17.15 16.83 16.93 -0.25 4,009 78,340 +14
Oct11 100818 16.68 16.79 16.53 16.65 -0.19 1,871 31,130 -19
Total Volume and Open Interest 71,027 622,029 +666
London Cocoa(LCE)
Sep10 100818 2080 2094 2068 2072 -5 1,911 59,435 +436
Dec10 100818 2039 2050 2020 2025 -9 4,725 42,457 +249
Mar11 100818 2053 2065 2037 2039 -10 1,284 40,407 +99
May11 100818 2067 2078 2050 2052 -13 699 14,727 -322
Jul11 100818 2086 2087 2063 2063 -11 371 6,023 +307
Sep11 100818 2094 2094 2067 2069 -11 42 3,872 +18
Dec11 100818 2098 2098 2073 2074 -8 35 6,833 +0
Total Volume and Open Interest 9,067 178,192 +787
London Sugar(LCE)
Oct10 100818 551.30 560.00 550.00 558.00 +6.60 1,990 37,186 -324
Dec10 100818 510.00 515.50 504.20 512.20 +2.80 467 17,595 +105
Mar11 100818 503.10 509.70 496.90 503.20 -0.90 92 9,084 +24
May11 100818 488.50 495.30 487.90 489.50 -0.10 17 4,189 +6
Aug11 100818 472.00 477.90 472.00 473.50 -0.40 24 3,186 +19
Total Volume and Open Interest 2,590 71,940 -170
Cotton(ICE)
Oct10 100818 87.73 87.90 87.00 87.42 -0.31 29 973 -2
Dec10 100818 83.70 84.15 82.88 83.27 -0.59 7,172 141,721 +1,076
Mar11 100818 82.53 82.70 81.77 82.12 -0.60 2,524 49,286 +642
May11 100818 82.43 82.43 81.71 82.12 -0.31 270 3,608 +155
Jul11 100818 82.15 82.20 81.35 82.07 -0.14 212 9,855 +44
Oct11 100818 78.40 78.40 78.40 78.40 -0.18 0 10 +0
Total Volume and Open Interest 10,361 208,543 +1,976
Lumber(CME)
Sep10 100818 209.7 214.5 209.6 210.0 +2.5 515 3,814 -117
Nov10 100818 211.4 216.3 210.4 213.0 +4.7 535 5,322 -76
Jan11 100818 232.4 235.0 229.6 231.4 +2.4 217 671 +149
Mar11 100818 244.9 245.3 244.9 244.9 +1.5 15 31 +12
Total Volume and Open Interest 1,282 9,841 -32
Crude Oil(NYM)
Sep10 100818 75.45 75.74 73.83 75.42 -0.35 347,432 66,840 -44,508
Oct10 100818 75.80 76.14 74.19 75.78 -0.38 239,911 286,890 +12,868
Nov10 100818 76.72 76.90 75.11 76.51 -0.44 101,832 138,749 +242
Dec10 100818 77.50 77.64 75.99 77.30 -0.45 120,895 189,884 +623
Jan11 100818 78.26 78.28 76.79 78.01 -0.44 22,896 52,698 +1,475
Feb11 100818 78.78 78.78 77.50 78.61 -0.41 9,801 28,148 +295
Mar11 100818 78.60 79.32 78.12 79.13 -0.39 10,074 27,142 +501
Apr11 100818 79.73 79.75 78.74 79.61 -0.38 5,403 13,661 +282
May11 100818 80.16 80.37 79.55 80.05 -0.37 8,069 11,088 +1,639
Jun11 100818 80.29 80.75 79.36 80.47 -0.35 14,055 50,128 +1,791
Jul11 100818 80.38 80.84 80.35 80.84 -0.33 2,767 24,134 -181
Aug11 100818 80.49 81.11 80.49 81.11 -0.31 1,502 8,308 -78
Sep11 100818 81.36 81.36 81.36 81.36 -0.30 1,465 9,828 +252
Oct11 100818 81.61 81.61 81.61 81.61 -0.28 841 5,936 -106
Nov11 100818 81.90 81.90 81.90 81.90 -0.26 623 11,540 +182
Dec11 100818 82.30 82.51 81.10 82.20 -0.25 31,122 116,435 +402
Total Volume and Open Interest 930,829 1,267,340 -23,452
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100818 75.500 75.725 73.825 75.425 -0.350 11,515 5,532 +92
Oct10 100818 75.825 76.125 74.175 75.775 -0.375 2,064 1,792 +138
Nov10 100818 76.750 76.900 75.200 76.500 -0.450 112 411 +42
Dec10 100818 77.200 77.500 75.975 77.300 -0.450 63 316 -18
Jan11 100818 78.000 78.000 78.000 78.000 -0.450 2 8 +0
Feb11 100818 78.600 78.600 78.600 78.600 -0.425 1 2 +0
Mar11 100818 79.125 79.125 79.125 79.125 -0.400 0 5 +0
Apr11 100818 79.600 79.600 79.600 79.600 -0.400 0 3 +0
May11 100818 80.050 80.050 80.050 80.050 -0.375      
Total Volume and Open Interest 13,777 8,127 +257
Heating Oil(NYM)
Sep10 100818 201.95 203.27 198.70 202.49 -0.10 44,294 45,195 -2,994
Oct10 100818 204.64 205.67 201.25 204.84 -0.30 24,143 57,680 +273
Nov10 100818 207.74 208.26 204.03 207.43 -0.50 9,406 42,654 +303
Dec10 100818 210.45 210.84 206.64 210.05 -0.62 9,889 41,369 +923
Jan11 100818 211.74 212.97 209.29 212.51 -0.79 3,715 28,983 -249
Feb11 100818 212.61 214.85 211.18 214.19 -0.93 1,436 12,102 -168
Mar11 100818 214.89 215.07 212.75 215.07 -0.95 977 10,861 +47
Apr11 100818 212.81 215.17 212.81 215.17 -0.96 899 6,774 +219
May11 100818 213.27 215.34 212.95 215.34 -0.95 307 7,192 +48
Jun11 100818 215.50 216.01 212.77 215.69 -0.95 2,093 20,900 -227
Jul11 100818 215.24 217.00 215.24 217.00 -0.95 203 2,420 +33
Aug11 100818 218.43 218.82 218.43 218.57 -0.95 104 2,375 +25
Total Volume and Open Interest 99,326 298,369 -1,921
Gasoline(NYMEX)
Sep10 100818 194.16 196.66 190.89 196.12 +0.80 43,650 54,341 -3,159
Oct10 100818 190.14 191.33 186.20 190.70 unch 36,214 76,202 +176
Nov10 100818 190.45 191.53 186.69 191.05 -0.17 12,805 47,842 +735
Dec10 100818 192.03 193.00 188.19 192.28 -0.33 11,102 24,054 +1,295
Jan11 100818 194.23 195.05 190.58 194.45 -0.46 2,749 13,603 +199
Feb11 100818 197.44 197.44 196.50 196.83 -0.41 330 5,306 +50
Mar11 100818 198.64 199.19 195.73 199.19 -0.38 419 4,730 +37
Apr11 100818 211.11 211.56 208.75 211.56 -0.36 153 7,492 +40
May11 100818 211.85 212.63 210.88 212.63 -0.32 333 4,003 -127
Jun11 100818 212.70 213.56 211.25 213.56 -0.30 734 4,767 +108
Total Volume and Open Interest 108,688 251,053 -667
e-miNY RBOB Gasoline(NYM)
Sep10 100818 196.10 196.12 196.10 196.10 +0.80 0 2 +0
Oct10 100818 190.70 190.70 190.70 190.70 unch 0 1 +0
Nov10 100818 191.10 191.10 191.05 191.10 -0.10 0 1 +0
Dec10 100818 192.30 192.30 192.28 192.30 -0.30 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Sep10 100818 4.275 4.308 4.196 4.239 -0.028 109,255 73,807 -14,440
Oct10 100818 4.290 4.324 4.216 4.266 -0.017 69,613 172,333 +4,312
Nov10 100818 4.486 4.504 4.425 4.473 unch 27,183 126,573 +394
Dec10 100818 4.751 4.759 4.687 4.734 +0.002 15,586 52,890 -254
Jan11 100818 4.882 4.896 4.830 4.872 +0.003 11,192 82,531 -606
Feb11 100818 4.870 4.870 4.815 4.855 unch 1,510 19,391 +25
Mar11 100818 4.791 4.791 4.740 4.778 +0.003 2,805 57,096 +150
Apr11 100818 4.656 4.667 4.620 4.658 +0.001 3,155 49,241 +346
May11 100818 4.682 4.692 4.656 4.681 +0.001 688 23,545 +107
Jun11 100818 4.717 4.736 4.710 4.730 +0.001 378 8,885 -43
Jul11 100818 4.792 4.798 4.756 4.788 +0.001 387 6,494 -13
Aug11 100818 4.840 4.846 4.807 4.838 +0.001 316 8,673 -34
Sep11 100818 4.853 4.870 4.839 4.861 +0.001 286 6,408 -7
Oct11 100818 4.942 4.950 4.911 4.938 +0.001 584 20,952 +68
Nov11 100818 5.176 5.176 5.140 5.162 unch 127 6,345 +12
Dec11 100818 5.415 5.440 5.415 5.433 +0.001 41 15,109 +9
Total Volume and Open Interest 243,349 828,693 -9,943
Brent Crude Oil(ICE)
Oct10 100818 76.77 76.86 75.30 76.47 -0.46 160,743 228,758 +6,210
Nov10 100818 77.28 77.37 75.82 76.99 -0.46 61,809 132,094 +8,237
Dec10 100818 77.85 77.97 76.40 77.59 -0.45 64,032 134,281 +901
Jan11 100818 77.98 78.35 77.00 78.15 -0.44 10,219 30,297 -736
Feb11 100818 78.57 78.82 77.60 78.70 -0.44 5,035 22,206 +1,150
Mar11 100818 79.17 79.25 78.12 79.25 -0.42 3,766 15,812 +136
Apr11 100818 79.66 79.77 78.86 79.77 -0.40 2,230 10,268 -47
May11 100818 80.11 80.25 79.34 80.25 -0.38 1,740 16,645 -31
Jun11 100818 80.53 80.69 79.79 80.69 -0.36 6,085 23,874 +223
Jul11 100818 81.11 81.11 81.11 81.11 -0.34 1,645 8,412 +358
Aug11 100818 81.46 81.46 81.46 81.46 -0.32 1,561 4,411 +62
Sep11 100818 81.77 81.77 81.77 81.77 -0.31 1,214 4,578 +174
Oct11 100818 82.06 82.06 82.06 82.06 -0.30 448 3,821 +488
Nov11 100818 82.34 82.34 82.34 82.34 -0.29 434 8,039 +284
Total Volume and Open Interest 339,822 766,736 +17,177
Gas Oil(ICE)
Sep10 100818 643.50 648.00 634.25 639.25 -8.75 56,944 121,302 -1,219
Oct10 100818 649.50 652.00 639.00 643.75 -9.75 45,676 120,209 +6,623
Nov10 100818 652.50 655.25 642.75 647.50 -10.50 13,335 57,534 +1,889
Dec10 100818 656.75 659.00 647.00 651.50 -10.75 22,409 95,109 +4,340
Jan11 100818 659.50 662.75 651.75 656.25 -10.75 4,589 39,828 +635
Feb11 100818 665.00 666.25 656.50 660.50 -11.00 3,287 25,887 +372
Mar11 100818 661.50 664.50 661.25 664.50 -11.00 1,455 16,475 +206
Apr11 100818 672.25 672.25 668.00 668.00 -11.00 702 15,620 +47
May11 100818 671.00 671.00 671.00 671.00 -11.25 884 15,623 +295
Jun11 100818 677.25 680.75 669.75 674.25 -11.25 4,258 43,166 -411
Total Volume and Open Interest 164,118 652,957 +15,418
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100818 1.796 1.835 1.793 1.827 +0.022 147 482 -8
Oct10 100818 1.750 1.769 1.745 1.767 +0.007 128 931 -95
Nov10 100818 1.744 1.757 1.744 1.755 +0.005 56 1,057 -6
Dec10 100818 1.742 1.749 1.740 1.746 +0.001 100 1,921 +0
Jan11 100818 1.744 1.755 1.744 1.750 +0.003 33 1,351 -8
Feb11 100818 1.765 1.772 1.765 1.768 +0.005 26 823 +21
Mar11 100818 1.773 1.779 1.773 1.776 +0.001 17 595 +10
Total Volume and Open Interest 790 10,941 +71
WTI Crude Oil(ICE)
Sep10 100818 75.65 75.74 73.84 75.42 -0.35 63,362 26,244 -7,507
Oct10 100818 76.03 76.13 74.20 75.78 -0.38 102,940 88,099 -3,102
Nov10 100818 76.79 76.89 75.11 76.51 -0.44 37,634 47,846 +2,759
Dec10 100818 77.67 77.67 76.04 77.30 -0.45 43,335 92,841 +857
Jan11 100818 77.86 78.13 76.90 78.01 -0.44 4,562 16,013 -360
Feb11 100818 78.24 78.72 78.24 78.61 -0.41 1,767 10,085 +56
Mar11 100818 79.09 79.13 79.09 79.13 -0.39 1,732 9,282 +428
Apr11 100818 79.58 79.61 79.58 79.61 -0.38 679 5,237 +14
May11 100818 79.16 80.05 79.16 80.05 -0.37 539 4,598 -9
Jun11 100818 80.00 80.47 79.59 80.47 -0.35 3,200 23,571 +41
Jul11 100818 80.84 80.84 80.84 80.84 -0.33 117 10,607 +0
Aug11 100818 81.11 81.11 81.11 81.11 -0.31 106 2,867 +13
Sep11 100818 81.36 81.36 81.36 81.36 -0.30 239 2,999 -27
Oct11 100818 81.61 81.61 81.61 81.61 -0.28 130 2,696 -19
Nov11 100818 81.90 81.90 81.90 81.90 -0.26 183 6,658 -8
Dec11 100818 81.97 82.51 81.13 82.20 -0.25 14,299 48,158 -229
Total Volume and Open Interest 278,558 465,352 -6,933
US Dollar Index(ICE)
Sep10 100818 82.370 82.605 81.995 82.310 -0.015 13,812 31,250 -17
Dec10 100818 82.800 82.860 82.390 82.620 -0.025 85 728 +19
Mar11 100818 82.880 82.980 82.880 82.980 -0.025      
Total Volume and Open Interest 13,897 31,979 +2
Australian Dollar(CME)
Sep10 100818 90.26 90.35 89.45 89.64 -0.71 90,340 118,845 +2,367
Dec10 100818 89.23 89.37 88.51 88.66 -0.71 273 1,327 +100
Mar11 100818 87.68 88.39 87.68 87.68 -0.71 0 1 +0
Total Volume and Open Interest 90,613 120,329 +2,467
British Pound(CME)
Sep10 100818 155.77 156.88 154.95 156.04 +0.35 118,872 139,394 -4,467
Dec10 100818 155.60 156.77 154.88 155.95 +0.35 649 1,902 +417
Mar11 100818 155.85 155.85 155.51 155.85 +0.34 3 144 +0
Total Volume and Open Interest 119,524 141,441 -4,050
Canadian Dollar(CME)
Sep10 100818 96.76 97.33 96.65 97.30 +0.49 76,597 87,972 -1,803
Dec10 100818 96.56 97.14 96.48 97.13 +0.49 798 5,731 +24
Mar11 100818 96.80 96.91 96.45 96.91 +0.46 81 818 +44
Jun11 100818 96.72 96.72 96.26 96.72 +0.46 9 354 -1
Total Volume and Open Interest 77,486 94,908 -1,735
Japanese Yen(CME)
Sep10 100818 116.86 117.41 116.73 117.03 +0.13 96,154 136,231 -1,836
Dec10 100818 117.02 117.50 116.85 117.14 +0.12 251 1,314 +46
Mar11 100818 117.29 117.29 117.16 117.27 +0.11 0 50 +0
Total Volume and Open Interest 96,405 137,645 -1,790
Swiss Franc(CME)
Sep10 100818 95.86 96.33 95.69 96.00 +0.14 30,247 54,276 -143
Dec10 100818 95.92 96.29 95.78 96.10 +0.14 130 272 +6
Mar11 100818 96.21 96.21 96.08 96.21 +0.13 2 11 +2
Total Volume and Open Interest 30,379 54,560 -135
EuroFX(CME)
Sep10 100818 128.78 129.22 128.22 128.63 -0.17 295,886 246,110 +3,313
Dec10 100818 128.63 129.16 128.22 128.58 -0.17 725 3,717 -21
Mar11 100818 128.52 128.70 128.52 128.52 -0.18 2 256 +0
Total Volume and Open Interest 296,613 250,090 +3,292
Mexican Peso(CME)
Sep10 100818 792.2 794.5 789.0 790.2 -1.5 12,051 111,191 +1,985
Oct10 100818 788.2 790.0 788.2 788.2 -1.8      
Total Volume and Open Interest 12,077 111,732 +1,987
Brazilian Real(CME)
Sep10 100818 570.00 570.00 569.00 569.00 unch 164 2,360 -90
Oct10 100818 564.65 564.65 564.30 564.65 +0.35      
Nov10 100818 560.95 560.95 560.50 560.95 +0.45 0 1 +0
Dec10 100818 557.30 557.30 556.75 557.30 +0.55 0 12 +0
Total Volume and Open Interest 164 2,380 -90
30-Year T-Bonds(CBOT)
Sep10 100818 133~010 134~070 132~290 133~110 +0~140 282,175 697,319 -18,923
Dec10 100818 131~160 132~260 131~160 131~300 +0~140 16,104 17,926 +4,057
Mar11 100818 130~260 130~260 130~120 130~260 +0~140 0 33 +0
Total Volume and Open Interest 298,279 715,278 -14,866
10-Year T-Notes(CBOT)
Sep10 100818 125~210 126~015 125~170 125~195 -0~020 1,022,565 1,889,193 -43,127
Dec10 100818 124~270 125~065 124~220 124~240 -0~025 53,132 102,734 +29,953
Mar11 100818 123~310 124~005 123~310 123~310 -0~015 1 65 +0
Total Volume and Open Interest 1,075,698 1,992,026 -13,174
5-Year T-Notes(CBOT)
Sep10 100818 120~069 120~090 120~057 120~064 -0~007 423,458 1,055,497 -17,060
Dec10 100818 119~101 119~115 119~085 119~090 -0~007 23,892 37,584 +12,356
Mar11 100818 118~096 118~103 118~096 118~096 -0~007      
Total Volume and Open Interest 447,350 1,093,081 -4,704
2 Year T-Notes(CBOT)
Sep10 100818 109~081 109~086 109~077 109~085 +0~004 119,209 809,656 -1,317
Dec10 100818 109~064 109~068 109~061 109~066 +0~005 6,602 12,528 +3,558
Mar11 100818 109~040 109~040 109~031 109~040 +0~009      
Total Volume and Open Interest 125,811 822,184 +2,241
Eurodollars(CME)
Sep10 100818 99.643 99.655 99.637 99.650 +0.007 124,957 875,800 -12,765
Dec10 100818 99.580 99.605 99.575 99.600 +0.020 127,896 1,126,788 +3,600
Mar11 100818 99.515 99.550 99.510 99.535 +0.020 131,040 1,030,060 +2,274
Jun11 100818 99.405 99.450 99.405 99.430 +0.020 118,393 912,617 -5,206
Sep11 100818 99.280 99.315 99.265 99.290 +0.020 148,758 967,715 -443
Dec11 100818 99.105 99.140 99.090 99.110 +0.015 121,875 701,146 +2,639
Mar12 100818 98.935 98.965 98.915 98.930 +0.005 105,695 502,747 +2,093
Jun12 100818 98.750 98.780 98.735 98.740 -0.005 104,215 384,588 +4,458
Sep12 100818 98.565 98.600 98.550 98.555 -0.015 55,307 269,550 +3,766
Dec12 100818 98.370 98.405 98.350 98.355 -0.020 59,450 186,877 +569
Mar13 100818 98.205 98.240 98.175 98.185 -0.025 39,440 213,319 -2,099
Jun13 100818 98.020 98.060 97.990 97.995 -0.030 39,077 140,181 +6,547
Sep13 100818 97.850 97.875 97.800 97.810 -0.035 20,000 96,846 +379
Dec13 100818 97.655 97.695 97.615 97.620 -0.040 14,791 80,298 +1,745
Mar14 100818 97.500 97.535 97.450 97.455 -0.045 14,655 68,494 +2,770
Jun14 100818 97.325 97.370 97.275 97.285 -0.045 10,056 54,159 +1,211
Sep14 100818 97.170 97.210 97.115 97.120 -0.050 6,562 38,480 +1,209
Dec14 100818 97.010 97.050 96.945 96.950 -0.055 9,995 61,420 +2,378
Total Volume and Open Interest 1,266,562 7,860,333 +18,974
30 Day Federal Funds(CBOT)
Aug10 100818 99.815 99.815 99.812 99.815 unch 2,626 72,089 -68
Sep10 100818 99.815 99.825 99.815 99.820 unch 5,749 55,597 -843
Oct10 100818 99.825 99.830 99.825 99.825 unch 2,965 66,086 +760
Nov10 100818 99.825 99.830 99.825 99.825 unch 7,079 78,575 +2,734
Dec10 100818 99.825 99.830 99.825 99.830 unch 3,022 67,280 +115
Jan11 100818 99.825 99.835 99.825 99.830 unch 3,305 59,442 +283
Total Volume and Open Interest 37,925 597,316 +2,114
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 100818 99.658 99.658 99.658 99.658 +0.005 0 990 +0
Dec10 100818 99.695 99.695 99.695 99.695 +0.005 0 542 +0
Mar11 100818 99.710 99.710 99.710 99.710 +0.005 0 367 +0
Jun11 100818 99.717 99.717 99.717 99.717 +0.005      
Sep11 100818 99.715 99.715 99.715 99.715 +0.005      
Dec11 100818 99.720 99.720 99.720 99.720 +0.005      
Mar12 100818 99.685 99.685 99.685 99.685 +0.005      
Jun12 100818 99.735 99.735 99.735 99.735 +0.005      
Sep12 100818 99.795 99.795 99.795 99.795 +0.005      
Dec12 100818 99.490 99.490 99.490 99.490 +0.005      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100818 99.66 99.66 99.66 99.66 +0.01 0 3,678 +0
Dec10 100818 99.69 99.69 99.69 99.69 +0.00 100 1,823 +50
Mar11 100818 99.71 99.71 99.71 99.71 +0.00 0 2,043 +0
Jun11 100818 99.72 99.72 99.72 99.72 +0.00 0 2,632 +0
Sep11 100818 99.71 99.71 99.71 99.71 +0.00 0 109 +0
Dec11 100818 99.72 99.72 99.72 99.72 +0.01 0 106 +0
Mar12 100818 99.68 99.68 99.68 99.68 +0.00 0 305 +0
Jun12 100818 99.74 99.74 99.74 99.74 +0.00 0 754 +0
Total Volume and Open Interest 100 11,762 +50
Japanese Gov't Bonds(SGX)
Sep10 100818 142.65 143.08 142.52 143.04 +0.43 2,573 23,418 +596
Dec10 100818 142.76 142.82 142.76 142.82 +0.44 63 211 +33
Mar11 100818 140.73 140.73 140.73 140.73 +0.44      
Total Volume and Open Interest 2,636 23,629 +629
Euro-Bund(EUREX)
Sep10 100818 131.69 132.31 131.68 132.16 +0.47 807,199 1,015,242 +11,409
Dec10 100818 130.18 130.83 130.18 130.70 +0.48 23,097 28,313 +12,553
Mar11 100818 130.50 130.66 130.50 130.66 +0.53 36 12 +0
Total Volume and Open Interest 830,332 1,043,567 +23,962
Euro-Bobl(EUREX)
Sep10 100818 121.73 121.94 121.68 121.88 +0.26 418,615 774,914 +20,683
Dec10 100818 120.52 120.66 120.52 120.63 +0.26 3,775 39,958 +2,835
Mar11 100818 119.88 119.88 119.88 119.88 +0.26      
Total Volume and Open Interest 422,390 814,872 +23,518
3-Mth Euribor(EUREX)
Sep10 100818 99.090 99.095 99.090 99.095 unch 26 3,491 +18
Dec10 100818 99.030 99.030 99.030 99.030 -0.010 22 2,794 +0
Mar11 100818 98.985 98.985 98.985 98.985 -0.010 5 1,233 -3
Total Volume and Open Interest 74 11,735 -5
Long Gilt(LIFFE)
Sep10 100818 124~07 124~22 124~05 124~19 +0~12 94,869 288,386 +2,802
Dec10 100818 122~28 123~09 122~28 123~07 +0~12 192 413 +134
Total Volume and Open Interest 95,061 288,799 +2,936
3-Mth Short Sterling(LIFFE)
Sep10 100818 99.27 99.28 99.26 99.27 unch 19,759 338,427 +837
Dec10 100818 99.22 99.23 99.21 99.22 +0.01 29,944 420,082 +1,991
Mar11 100818 99.14 99.17 99.13 99.15 +0.01 26,737 295,130 +1,651
Jun11 100818 99.06 99.07 99.04 99.06 +0.02 39,035 291,596 -197
Sep11 100818 98.92 98.96 98.91 98.94 +0.03 50,910 358,229 -4,458
Dec11 100818 98.75 98.79 98.74 98.78 +0.04 49,093 373,341 +8,845
Total Volume and Open Interest 283,439 2,575,032 +2,050
3-Mth Euribor(LIFFE)
Sep10 100818 99.095 99.100 99.085 99.095 unch 53,505 623,113 -7,242
Dec10 100818 99.040 99.050 99.020 99.030 -0.010 124,746 558,532 -4,223
Mar11 100818 98.990 99.005 98.975 98.985 -0.010 94,883 523,627 +3,186
Total Volume and Open Interest 718,937 3,508,223 +8,246
3-Mth Aus T-Bills(SFE)
Sep10 100818 95.21 95.24 95.20 95.24 +0.02 24,453 247,863 +2,344
Dec10 100818 95.21 95.23 95.17 95.23 +0.02 38,458 243,737 +10,201
Mar11 100818 95.16 95.19 95.11 95.19 +0.03 17,172 88,419 +767
Jun11 100818 95.11 95.15 95.05 95.14 +0.02 5,820 66,783 -2,948
Sep11 100818 95.06 95.10 95.00 95.09 +0.02 2,058 43,471 +465
Dec11 100818 94.97 95.04 94.94 95.03 +0.01 1,586 33,232 +593
Mar12 100818 94.93 95.00 94.90 95.00 +0.01 2,209 27,967 +35
Jun12 100818 94.90 94.99 94.90 94.98 +0.01 1,491 11,697 +326
Sep12 100818 94.98 94.98 94.97 94.98 +0.01 78 2,502 +75
Dec12 100818 94.97 94.97 94.96 94.96 unch 3 1,060 -3
Total Volume and Open Interest 93,339 767,807 +11,855
10-Year Aus T-Bonds(SFE)
Sep10 100818 95.08 95.10 95.03 95.08 unch 62,152 429,871 +10,261
Dec10 100818 95.07 95.07 95.07 95.07 unch      
Total Volume and Open Interest 62,152 429,871 +10,261
3-Year Aus T-Bonds(SFE)
Sep10 100818 95.46 95.47 95.39 95.47 +0.01 158,541 816,234 +37,772
Dec10 100818 95.42 95.42 95.42 95.42 +0.01      
Total Volume and Open Interest 158,541 816,234 +37,772
Gold(CMX)
Aug10 100818 1226.0 1231.6 1218.0 1229.7 +3.1 84 919 -32
Oct10 100818 1225.4 1233.2 1217.7 1230.1 +3.1 3,415 43,652 +486
Dec10 100818 1226.8 1234.4 1218.9 1231.4 +3.1 59,875 354,430 -918
Feb11 100818 1229.8 1235.5 1222.4 1232.8 +3.0 228 19,693 +32
Apr11 100818 1224.8 1236.7 1224.4 1234.1 +3.0 80 16,632 -2
Jun11 100818 1228.2 1237.9 1227.4 1235.4 +2.9 13 16,481 +38
Aug11 100818 1236.9 1236.9 1236.9 1236.9 +2.8 0 8,435 +0
Oct11 100818 1238.4 1238.4 1238.4 1238.4 +2.7 0 7,381 +0
Dec11 100818 1233.6 1242.0 1230.0 1240.0 +2.6 147 15,026 -12
Feb12 100818 1242.1 1242.1 1242.1 1242.1 +2.6 1 6,656 +0
Apr12 100818 1244.4 1244.4 1244.4 1244.4 +2.5 0 6,144 +0
Jun12 100818 1246.9 1246.9 1246.9 1246.9 +2.4 2 8,277 +0
Total Volume and Open Interest 64,217 543,674 -380
Silver(CMX)
Sep10 100818 1850.5 1857.5 1816.5 1839.9 -19.6 26,460 46,256 +1,581
Dec10 100818 1859.5 1862.5 1823.0 1845.2 -19.8 7,801 48,897 +944
Mar11 100818 1860.0 1860.0 1829.0 1849.5 -19.9 168 11,420 -41
May11 100818 1851.7 1852.0 1851.0 1851.7 -19.9 53 7,865 +1
Jul11 100818 1853.7 1853.7 1853.7 1853.7 -19.9 116 5,477 +36
Sep11 100818 1862.5 1862.5 1840.5 1855.7 -20.0 0 508 +0
Dec11 100818 1860.5 1860.5 1844.0 1858.7 -20.1 99 4,054 +11
Total Volume and Open Interest 34,952 128,848 +2,615
Platinum(NYMEX)
Oct10 100818 1542.2 1549.4 1522.2 1536.5 -10.1 2,695 29,176 -37
Jan11 100818 1544.8 1544.8 1529.8 1540.6 -10.0 82 1,790 +22
Apr11 100818 1538.7 1544.6 1538.7 1544.6 -10.0 20 81 +20
Jul11 100818 1544.6 1544.6 1544.6 1544.6 -10.0      
Total Volume and Open Interest 2,797 31,047 +5
Palladium(NYMEX)
Sep10 100818 498.50 498.50 482.25 490.40 -6.90 1,756 13,326 -507
Dec10 100818 499.50 499.90 484.20 492.25 -6.85 628 6,039 +515
Mar11 100818 493.00 494.25 493.00 493.60 -6.75 1 47 +0
Total Volume and Open Interest 2,385 19,419 +8
Copper(CMX)
Sep10 100818 333.20 335.50 330.50 334.95 +1.10 29,624 35,013 -1,709
Dec10 100818 335.55 337.45 332.75 337.05 +1.20 9,543 72,759 +2,821
Mar11 100818 337.20 338.20 334.60 338.20 +1.15 412 16,901 +112
May11 100818 338.70 339.10 338.65 338.70 +1.10 0 2,202 +0
Jul11 100818 335.85 338.95 335.85 338.95 +1.10 51 2,802 +5
Total Volume and Open Interest 40,977 140,934 +590
DJIA Index(CBOT)
Sep10 100818 10373 10455 10310 10352 -6 371 8,694 -34
Dec10 100818 10364 10364 10288 10288 -6 6 38 +0
Mar11 100818 10223 10229 10223 10223 -6      
Jun11 100818 10172 10178 10172 10172 -6      
Total Volume and Open Interest 377 8,732 -34
E-mini DJIA Index(CBOT)
Sep10 100818 10361 10455 10309 10352 -6 117,443 96,505 +2,784
Dec10 100818 10307 10389 10261 10288 -6 86 279 +4
Mar11 100818 10223 10223 10223 10223 -6 5 19 -3
Jun11 100818 10172 10172 10172 10172 -6 0 1 +0
Total Volume and Open Interest 117,534 96,804 +2,785
S & P 500(CME)
Sep10 100818 1088.70 1098.40 1084.00 1086.70 -2.40 16,672 302,327 +1,814
Dec10 100818 1085.20 1092.70 1079.20 1081.70 -2.50 1,123 15,941 +912
Mar11 100818 1076.90 1087.90 1074.40 1076.90 -2.50 0 812 +0
Jun11 100818 1072.50 1083.50 1070.00 1072.50 -2.50 0 199 +0
Total Volume and Open Interest 17,795 319,279 +2,726
S & P 500 E-Mini(Globex)
Sep10 100818 1089.00 1098.50 1083.75 1086.75 -2.25 1,779,783 2,787,274 +22,207
Dec10 100818 1084.50 1093.50 1078.75 1081.75 -2.50 3,448 39,222 +891
Total Volume and Open Interest 1,783,256 2,826,725 +23,098
NASDAQ 100(CME)
Sep10 100818 1840.00 1861.50 1831.00 1836.80 -2.70 1,846 17,253 +484
Dec10 100818 1832.00 1857.00 1832.00 1834.50 -2.80 65 101 +65
Mar11 100818 1832.00 1834.80 1832.00 1832.00 -2.80      
Total Volume and Open Interest 1,911 17,354 +549
NASDAQ 100 E-Mini(Globex)
Sep10 100818 1840.00 1862.30 1831.00 1836.80 -2.70 271,497 346,126 +3,911
Dec10 100818 1839.00 1859.00 1831.00 1834.50 -2.80 214 908 +128
Total Volume and Open Interest 271,712 347,043 +4,039
S & P Midcap 400(CME)
Sep10 100818 747.50 754.00 742.00 743.00 -2.20 6 2,737 +4
Dec10 100818 741.00 741.00 740.50 741.00 -2.20      
Mar11 100818 739.00 739.00 739.00 739.00 -2.20      
Total Volume and Open Interest 6 2,737 +4
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100818 9230 9290 9160 9230 unch 7,216 29,685 +350
Dec10 100818 9220 9270 9205 9235 unch 0 66 +0
Total Volume and Open Interest 7,216 29,751 +350
Nikkei 225(SGX)
Sep10 100818 9190 9290 9145 9245 +65 103,834 195,451 -1,217
Dec10 100818 9150 9220 9100 9195 +65 61 3,305 +21
Mar11 100818 9190 9190 9190 9190 +65 0 41 +0
Total Volume and Open Interest 103,900 199,219 -1,194
CAC 40(EURONEXT)
Aug10 100818 3640.0 3674.5 3624.0 3646.5 -16.5 194,808 381,447 +33,241
Sep10 100818 3637.0 3668.5 3619.0 3641.5 -17.0 90,515 145,702 +71,055
Oct10 100818 3636.0 3642.5 3633.0 3642.5 -17.0 8 43 +5
Total Volume and Open Interest 285,332 528,917 +104,300
Hang Seng Index(HKFE)
Aug10 100818 21128 21274 20926 20963 -132 54,760 92,196 -1,459
Sep10 100818 21053 21178 20847 20870 -134 1,092 7,597 +210
Total Volume and Open Interest 55,922 101,637 -1,217
DAX(EUREX)
Sep10 100818 6175.5 6220.0 6157.0 6193.5 -16.5 123,999 156,357 +720
Dec10 100818 6187.5 6226.0 6168.5 6202.5 -16.5 234 14,335 -45
Mar11 100818 6162.0 6238.0 6162.0 6215.0 -16.5 240 2,335 +181
Total Volume and Open Interest 124,473 173,027 +856
FT-SE 100(EURONEXT)
Sep10 100818 5326.00 5335.00 5292.50 5305.50 -33.50 86,480 653,147 +5,400
Dec10 100818 5295.50 5303.50 5275.00 5283.00 -34.00 321 6,922 +280
Mar11 100818 5241.50 5241.50 5241.50 5241.50 -33.50 0 941 +0
Total Volume and Open Interest 86,811 661,167 +5,690
SPI 200(SFE)
Sep10 100818 4450.0 4493.0 4436.0 4464.0 +10.0 36,591 230,175 -5,727
Dec10 100818 4501.0 4501.0 4467.0 4483.0 +10.0 208 3,643 +164
Mar11 100818 4471.0 4471.0 4471.0 4471.0 +9.0 0 1,454 +0
Total Volume and Open Interest 38,396 238,343 -4,236
GSCI(CME)
Sep10 100818 509.50 515.20 507.10 513.00 -2.00 1,092 13,842 -61
Oct10 100818 513.50 518.60 511.80 516.00 -2.00      
Nov10 100818 518.50 523.60 517.00 521.00 -2.00      
Total Volume and Open Interest 1,092 13,842 -61
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!!!