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 Tue August 24, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100824 1007.00 1009.75 995.00 999.50 -7.50 7,370 15,928 -1,233
Nov10 100824 1005.50 1008.25 993.75 999.00 -6.50 51,705 309,301 -869
Jan11 100824 1014.00 1014.75 997.00 1006.75 -6.00 8,657 87,071 +588
Mar11 100824 1018.25 1019.25 1006.00 1010.50 -7.00 2,570 27,055 +194
May11 100824 1020.00 1020.00 1007.00 1011.25 -7.00 730 32,367 +99
Jul11 100824 1027.00 1027.00 1014.25 1018.50 -7.25 1,922 26,070 -77
Aug11 100824 1010.50 1017.75 1010.50 1010.50 -7.25 0 169 +0
Sep11 100824 999.25 1004.25 997.00 997.00 -7.25 0 89 +0
Nov11 100824 998.50 998.50 985.50 988.50 -8.25 1,934 26,099 +567
Jan12 100824 994.00 1002.00 994.00 994.50 -7.50 2 185 +2
Mar12 100824 996.50 1004.00 996.50 996.50 -7.50 1 85 +0
May12 100824 999.00 1004.00 998.50 998.50 -5.50 1 78 +0
Jul12 100824 1001.50 1007.00 1001.50 1001.50 -5.50 0 78 +0
Aug12 100824 997.00 1002.00 997.00 997.00 -5.00 0 2 +0
Total Volume and Open Interest 74,900 526,010 -724
Soybean Meal(CBOT)
Sep10 100824 301.40 301.60 296.00 296.40 -5.00 9,770 23,365 -398
Oct10 100824 294.90 295.00 289.50 289.90 -5.00 5,937 24,030 +465
Dec10 100824 295.00 295.20 289.00 289.70 -5.20 18,836 113,561 +1,733
Jan11 100824 291.10 291.80 288.30 288.90 -4.50 722 9,036 +50
Mar11 100824 290.50 292.10 288.50 288.90 -4.30 343 9,904 +44
May11 100824 290.10 290.40 287.80 288.10 -4.40 218 10,027 -25
Jul11 100824 291.90 291.90 289.30 289.60 -4.60 619 7,945 +68
Aug11 100824 288.70 289.90 287.40 287.60 -4.40 57 1,299 +20
Sep11 100824 286.40 286.40 284.50 284.60 -4.10 10 834 +1
Oct11 100824 280.50 283.40 279.60 279.60 -3.80 5 636 +0
Total Volume and Open Interest 37,054 203,532 +2,075
Soybean Oil(CBOT)
Sep10 100824 39.44 39.56 38.91 39.48 +0.23 9,509 28,083 -1,817
Oct10 100824 39.56 39.73 39.09 39.66 +0.24 9,607 32,215 -1,034
Dec10 100824 39.94 40.15 39.50 40.06 +0.24 37,459 168,574 -3,244
Jan11 100824 40.34 40.39 39.82 40.35 +0.23 803 19,134 -64
Mar11 100824 40.55 40.65 40.10 40.64 +0.24 561 11,883 +73
May11 100824 40.85 40.96 40.31 40.88 +0.24 213 8,966 +5
Jul11 100824 40.71 41.16 40.60 41.16 +0.25 437 8,416 +73
Aug11 100824 41.18 41.26 41.01 41.26 +0.25 42 427 -10
Sep11 100824 40.92 41.32 40.92 41.32 +0.25 42 263 +18
Oct11 100824 40.91 41.32 40.91 41.32 +0.25 11 256 -1
Total Volume and Open Interest 59,146 282,362 -5,818
Canola(WCE)
Nov10 100824 440.0 445.8 435.7 444.6 +4.0 7,030 114,693 -7,312
Jan11 100824 445.0 450.0 440.0 448.9 +4.2 1,334 14,937 +353
Mar11 100824 447.9 453.0 444.1 451.3 +5.2 21 6,167 -10
May11 100824 444.3 451.8 444.3 451.5 +5.5 15 1,661 +0
Jul11 100824 447.0 453.7 441.1 451.9 +5.9 18 2,507 -13
Total Volume and Open Interest 8,693 142,027 -6,707
Corn(CBOT)
Sep10 100824 416.00 416.00 399.75 405.25 -12.00 57,138 146,014 -11,980
Dec10 100824 431.50 431.50 415.25 420.50 -12.25 103,649 792,373 +8,579
Mar11 100824 444.75 444.75 428.75 434.25 -12.00 26,245 159,569 +4,422
May11 100824 451.00 451.75 437.00 441.50 -11.50 2,606 33,424 +487
Jul11 100824 456.25 456.25 443.00 448.25 -10.75 9,477 88,172 +706
Sep11 100824 446.75 446.75 435.00 439.25 -9.50 849 12,713 +392
Dec11 100824 439.50 439.50 426.25 431.50 -8.75 8,877 116,459 +1,338
Mar12 100824 443.00 451.00 440.00 442.50 -8.50 524 8,056 +446
May12 100824 450.00 457.00 448.00 448.75 -8.25 4 1,256 +0
Jul12 100824 452.00 462.00 450.25 454.25 -7.75 105 3,874 +94
Total Volume and Open Interest 210,330 1,374,411 +4,503
Wheat(CBOT)
Sep10 100824 691.50 693.00 668.25 674.75 -17.50 15,224 60,650 -3,299
Dec10 100824 725.00 726.25 701.50 707.75 -17.75 40,264 264,280 +3,778
Mar11 100824 744.25 744.50 722.00 726.75 -17.50 8,676 65,025 +222
May11 100824 742.50 743.00 725.00 728.25 -14.75 874 18,067 +71
Jul11 100824 717.50 718.00 703.25 710.00 -8.50 2,040 63,042 -328
Sep11 100824 716.00 722.00 715.00 715.00 -7.00 365 7,193 +146
Total Volume and Open Interest 68,524 510,425 +475
Wheat(KCBT)
Sep10 100824 715.00 717.00 697.00 700.75 -16.25 5,017 20,028 -1,555
Dec10 100824 731.00 732.25 707.00 715.50 -16.00 10,764 103,056 +551
Mar11 100824 739.75 740.00 721.75 725.25 -15.00 2,818 45,018 +328
May11 100824 730.50 730.50 725.50 725.50 -12.25 89 6,646 +5
Jul11 100824 718.75 718.75 706.75 711.00 -7.75 1,851 27,356 +698
Sep11 100824 708.75 714.75 707.50 711.00 -3.75 56 2,192 +43
Total Volume and Open Interest 20,657 208,425 +40
Wheat(MGE)
Sep10 100824 715.00 716.00 698.25 705.25 -11.00 2,523 8,947 -461
Dec10 100824 725.00 726.75 710.75 714.25 -12.50 4,160 25,912 +321
Mar11 100824 733.50 735.00 720.00 723.50 -12.25 1,189 12,440 +762
May11 100824 727.00 727.00 721.50 721.75 -12.75 63 2,167 +36
Jul11 100824 721.25 721.25 715.00 716.25 -9.25 63 6,105 -25
Total Volume and Open Interest 8,039 61,806 +655
Oats(CBOT)
Sep10 100824 272.00 272.00 261.00 261.50 -10.50 66 1,297 -8
Dec10 100824 283.75 285.25 273.50 274.50 -10.50 885 9,473 +93
Mar11 100824 292.00 294.25 283.75 283.75 -10.50 25 424 +24
May11 100824 290.25 300.75 290.25 290.25 -10.50 0 14 +0
Total Volume and Open Interest 976 11,208 +109
Rough Rice(CBOT)
Sep10 100824 11.36 11.48 11.15 11.26 -0.10 1,059 4,555 -256
Nov10 100824 11.63 11.75 11.42 11.52 -0.10 2,723 11,334 +859
Jan11 100824 11.85 11.98 11.68 11.79 -0.08 159 1,241 +55
Mar11 100824 12.10 12.22 12.00 12.06 -0.06 5 883 +0
Total Volume and Open Interest 3,967 19,609 +662
Live Cattle(CME)
Aug10 100824 99.980 100.200 98.350 99.480 -0.250 1,507 4,974 -922
Oct10 100824 99.850 100.080 98.700 99.450 -0.300 14,831 161,612 -1,599
Dec10 100824 101.150 101.250 100.100 100.950 -0.200 9,210 78,159 +971
Feb11 100824 101.080 101.230 100.385 100.900 -0.180 4,877 44,469 +544
Apr11 100824 102.050 102.150 101.350 101.700 -0.350 3,262 29,884 +160
Jun11 100824 99.000 99.200 98.230 98.785 -0.395 385 13,819 +69
Total Volume and Open Interest 34,521 339,339 -665
Feeder Cattle(CME)
Aug10 100824 114.700 114.850 114.385 114.600 -0.150 395 2,772 -76
Sep10 100824 116.785 116.980 115.930 116.200 -0.700 2,243 7,202 -692
Oct10 100824 117.700 117.900 116.750 117.200 -0.450 2,200 15,759 +695
Nov10 100824 117.885 117.900 116.800 117.100 -0.580 809 5,658 +249
Jan11 100824 116.800 116.900 115.950 116.600 -0.350 400 3,119 +158
Mar11 100824 116.000 116.000 115.050 115.635 -0.765 283 1,664 +208
Apr11 100824 116.000 116.000 115.000 115.700 -0.550 60 186 +51
Total Volume and Open Interest 7,085 37,089 +980
Lean Hogs(CME)
Oct10 100824 78.500 78.535 76.580 77.285 -0.940 11,729 95,240 +563
Dec10 100824 75.600 75.700 74.050 74.800 -0.650 4,971 54,864 +806
Feb11 100824 78.080 78.150 76.535 77.225 -0.855 3,518 27,354 +941
Apr11 100824 78.450 78.450 76.950 77.450 -1.000 1,327 21,111 +474
May11 100824 80.300 80.600 79.850 80.600 -1.100 44 836 +35
Jun11 100824 83.700 83.830 82.230 82.785 -1.115 692 12,739 +330
Jul11 100824 81.700 81.700 80.450 81.300 -0.750 118 2,746 +72
Aug11 100824 79.750 79.750 78.600 79.300 -0.600 114 1,659 +63
Total Volume and Open Interest 22,529 216,892 +3,299
Class III Milk(CME)
Aug10 100824 15.16 15.16 15.14 15.15 +0.01 161 4,606 -58
Sep10 100824 15.59 15.68 15.58 15.68 +0.10 171 4,545 -49
Oct10 100824 15.31 15.50 15.30 15.50 +0.20 334 4,595 +125
Nov10 100824 14.86 15.00 14.86 14.99 +0.12 88 3,808 +6
Dec10 100824 14.47 14.56 14.47 14.55 +0.08 76 3,967 +13
Total Volume and Open Interest 927 26,572 +100
Cocoa(ICE)
Sep10 100824 2786 2790 2736 2777 -21 35 140 -2
Dec10 100824 2829 2843 2776 2812 -22 6,256 65,708 -1,250
Mar11 100824 2859 2870 2808 2843 -22 745 23,821 +53
May11 100824 2850 2885 2827 2862 -22 114 10,137 +74
Jul11 100824 2862 2900 2862 2878 -22 0 4,536 +0
Sep11 100824 2900 2900 2872 2896 -20 1 2,217 +0
Dec11 100824 2881 2913 2875 2908 -22 83 3,951 +74
Total Volume and Open Interest 7,234 115,425 -1,051
Coffee "C"(ICE)
Sep10 100824 182.00 182.00 166.50 166.85 -14.65 1,201 1,897 -1,428
Dec10 100824 182.75 183.15 167.70 168.45 -14.80 8,963 104,410 +66
Mar11 100824 182.35 183.15 168.20 168.85 -14.35 989 30,668 -47
May11 100824 180.60 180.60 168.05 168.05 -14.05 154 7,907 +22
Jul11 100824 174.65 174.65 167.40 167.40 -13.90 34 3,471 +17
Sep11 100824 174.00 174.00 166.20 166.85 -13.75 16 1,976 +6
Total Volume and Open Interest 11,384 151,147 -1,381
Orange Juice(ICE)
Sep10 100824 133.50 139.65 133.00 136.55 +2.80 826 6,639 -397
Nov10 100824 136.00 142.00 135.30 139.15 +3.00 689 12,852 +342
Jan11 100824 137.55 142.00 137.55 140.70 +3.00 50 4,236 +38
Mar11 100824 139.15 143.00 139.15 142.25 +3.00 23 575 +13
May11 100824 144.50 144.50 143.85 143.85 +2.90 2 224 +2
Jul11 100824 144.60 144.60 144.25 144.25 +2.55 0 1,198 +0
Total Volume and Open Interest 1,590 25,731 -2
Sugar #11(ICE)
Oct10 100824 20.06 20.20 19.09 20.16 +0.09 30,792 253,187 -1,281
Mar11 100824 19.04 19.30 18.40 19.25 +0.17 26,658 155,500 +1,826
May11 100824 18.05 18.30 17.59 18.26 +0.21 8,197 51,450 +1,032
Jul11 100824 16.99 17.24 16.75 17.18 +0.13 7,487 78,842 +424
Oct11 100824 16.68 16.83 16.45 16.83 +0.15 3,217 30,724 +481
Total Volume and Open Interest 77,391 634,729 +1,793
London Cocoa(LCE)
Sep10 100824 2092 2096 2072 2093 +3 3,055 57,477 -961
Dec10 100824 2016 2019 1987 2005 -10 5,093 43,953 -485
Mar11 100824 2026 2029 1999 2017 -8 1,268 41,678 +179
May11 100824 2032 2035 2012 2031 -2 315 16,219 +76
Jul11 100824 2042 2045 2030 2043 +1 157 5,908 +22
Sep11 100824 2039 2046 2039 2046 unch 63 4,083 +21
Dec11 100824 2042 2047 2041 2047 -1 8 7,992 +0
Total Volume and Open Interest 9,959 181,748 -1,148
London Sugar(LCE)
Oct10 100824 576.10 578.10 559.00 569.90 -7.90 3,448 32,784 -1,158
Dec10 100824 520.50 524.30 507.00 517.30 -5.20 2,564 16,418 +340
Mar11 100824 513.50 514.90 499.30 511.20 -1.80 651 9,699 +246
May11 100824 495.50 497.30 484.30 494.40 -1.00 196 4,450 +85
Aug11 100824 476.60 478.60 470.30 477.30 +1.10 274 3,483 +214
Total Volume and Open Interest 7,183 67,580 -237
Cotton(ICE)
Oct10 100824 87.65 88.75 86.30 88.42 +0.77 36 937 +18
Dec10 100824 84.00 85.36 82.46 85.22 +1.13 7,084 143,497 +800
Mar11 100824 82.28 83.80 81.17 83.73 +1.42 1,518 50,956 +547
May11 100824 82.75 83.75 81.59 83.55 +0.95 200 3,898 +106
Jul11 100824 82.09 83.65 81.46 83.27 +0.62 169 10,104 +12
Oct11 100824 79.84 79.84 79.84 79.84 +0.69 0 10 +0
Total Volume and Open Interest 9,073 212,656 +1,495
Lumber(CME)
Sep10 100824 213.1 213.8 207.5 208.5 -4.8 400 2,613 -295
Nov10 100824 211.5 213.8 206.0 207.7 -5.6 453 5,491 -108
Jan11 100824 231.7 231.7 225.0 225.0 -4.2 44 822 +14
Mar11 100824 243.0 243.0 243.0 243.0 -3.0 13 38 +7
Total Volume and Open Interest 910 8,967 -382
Crude Oil(NYM)
Oct10 100824 72.95 73.05 71.32 71.63 -1.47 252,439 326,912 +6,516
Nov10 100824 73.64 73.66 72.07 72.36 -1.37 56,238 137,479 +2,691
Dec10 100824 74.35 74.45 72.95 73.22 -1.28 45,962 189,168 -1,119
Jan11 100824 74.92 75.07 73.74 73.97 -1.22 13,351 54,288 -530
Feb11 100824 75.50 75.50 74.56 74.60 -1.18 5,979 26,564 -375
Mar11 100824 75.52 75.83 75.00 75.15 -1.16 5,559 29,437 +861
Apr11 100824 75.98 76.00 75.64 75.64 -1.15 1,776 13,746 -21
May11 100824 76.40 76.40 76.10 76.10 -1.14 1,640 10,079 -19
Jun11 100824 77.26 77.50 76.39 76.53 -1.13 4,838 50,505 -320
Jul11 100824 76.95 77.00 76.90 76.93 -1.10 1,228 24,965 -164
Aug11 100824 78.05 78.05 77.25 77.25 -1.07 916 8,795 -30
Sep11 100824 77.80 77.80 77.49 77.56 -1.04 1,198 10,038 +222
Oct11 100824 77.87 77.87 77.87 77.87 -1.02 603 6,391 -159
Nov11 100824 78.20 78.20 78.20 78.20 -0.99 740 12,047 -122
Dec11 100824 79.00 79.20 78.30 78.54 -0.97 10,850 120,232 +894
Jan12 100824 78.73 78.73 78.73 78.73 -0.95 1,055 10,124 +274
Total Volume and Open Interest 415,365 1,244,222 +6,874
e-miNY Crude Oil(NYM)
Aug10 100719 75.625 77.675 75.525 76.550 +0.550 7,852 2,160 -393
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100824 72.975 73.050 71.325 71.625 -1.475 10,887 3,399 +115
Nov10 100824 73.500 73.550 72.100 72.350 -1.375 241 560 +7
Dec10 100824 73.950 74.200 73.125 73.225 -1.275 67 437 +18
Jan11 100824 74.000 74.000 73.975 73.975 -1.225 5 20 +3
Feb11 100824 74.600 74.600 74.600 74.600 -1.175 1 2 +0
Mar11 100824 75.150 75.150 75.150 75.150 -1.150 0 6 +0
Apr11 100824 75.650 75.650 75.650 75.650 -1.150 0 3 +0
May11 100824 76.100 76.100 76.100 76.100 -1.150      
Total Volume and Open Interest 11,202 4,485 +143
Heating Oil(NYM)
Sep10 100824 195.54 195.95 192.84 193.57 -1.97 30,165 29,090 -5,058
Oct10 100824 197.80 197.98 194.86 195.37 -2.28 41,688 72,076 +5,381
Nov10 100824 200.00 200.02 197.48 197.82 -2.36 11,049 42,848 -319
Dec10 100824 202.54 202.77 200.00 200.32 -2.43 10,840 44,172 +1,150
Jan11 100824 204.83 204.83 202.47 202.82 -2.48 5,018 30,855 +399
Feb11 100824 205.72 205.76 204.29 204.48 -2.51 1,824 12,922 +491
Mar11 100824 206.57 206.67 205.00 205.28 -2.56 1,414 12,018 +777
Apr11 100824 206.81 206.81 205.28 205.36 -2.56 259 6,629 -10
May11 100824 206.95 207.05 205.56 205.56 -2.53 382 7,057 -166
Jun11 100824 208.01 208.01 205.88 205.91 -2.50 1,692 21,008 +165
Jul11 100824 208.82 208.82 207.42 207.42 -2.40 79 2,427 +0
Aug11 100824 210.00 210.00 209.12 209.12 -2.35 52 2,305 -38
Total Volume and Open Interest 106,078 304,296 +3,108
Gasoline(NYMEX)
Sep10 100824 187.75 188.05 183.68 184.94 -3.16 33,694 39,783 -4,432
Oct10 100824 183.69 183.82 180.10 180.93 -2.97 40,214 89,464 +5,052
Nov10 100824 184.05 184.15 180.52 181.30 -3.02 12,549 49,152 +173
Dec10 100824 184.72 185.39 181.93 182.51 -3.08 8,440 25,009 -177
Jan11 100824 186.33 186.33 184.11 184.65 -3.13 2,524 15,025 +447
Feb11 100824 187.62 188.41 186.84 186.99 -3.12 435 6,055 +8
Mar11 100824 189.33 189.33 189.33 189.33 -3.12 573 4,342 -68
Apr11 100824 202.32 202.39 201.73 201.73 -3.05 981 7,641 -105
May11 100824 203.74 203.74 202.87 202.87 -2.96 220 3,783 -58
Jun11 100824 205.45 205.45 203.84 203.84 -2.86 336 4,968 +79
Total Volume and Open Interest 100,656 254,642 +1,223
e-miNY RBOB Gasoline(NYM)
Sep10 100824 184.70 184.90 184.70 184.90 -3.20 0 2 +0
Oct10 100824 180.90 180.93 180.90 180.90 -3.00 0 1 +0
Nov10 100824 181.30 181.30 181.30 181.30 -3.00 0 1 +0
Dec10 100824 182.50 182.51 182.50 182.50 -3.10 0 1 +0
Total Volume and Open Interest 0 11 +0
Natural Gas(NYM)
Sep10 100824 4.085 4.091 4.027 4.039 -0.027 76,306 36,220 -10,919
Oct10 100824 4.107 4.108 4.043 4.059 -0.025 53,339 184,925 +3,128
Nov10 100824 4.289 4.289 4.228 4.249 -0.030 19,414 135,203 +2,098
Dec10 100824 4.535 4.535 4.478 4.492 -0.047 10,075 56,941 +838
Jan11 100824 4.678 4.678 4.620 4.636 -0.048 15,401 82,230 +455
Feb11 100824 4.670 4.675 4.610 4.624 -0.049 3,670 20,279 +309
Mar11 100824 4.600 4.600 4.543 4.558 -0.045 6,192 57,629 -464
Apr11 100824 4.490 4.490 4.449 4.466 -0.045 7,578 49,328 +512
May11 100824 4.500 4.510 4.482 4.492 -0.045 2,037 22,980 -402
Jun11 100824 4.583 4.583 4.537 4.548 -0.044 763 8,463 -158
Jul11 100824 4.629 4.635 4.599 4.617 -0.040 822 6,476 +6
Aug11 100824 4.686 4.691 4.659 4.669 -0.040 857 8,249 -122
Sep11 100824 4.720 4.721 4.685 4.694 -0.041 1,285 7,073 +356
Oct11 100824 4.789 4.796 4.761 4.771 -0.042 1,472 20,353 -286
Nov11 100824 5.017 5.023 4.991 5.001 -0.039 78 6,362 +29
Dec11 100824 5.288 5.303 5.275 5.279 -0.039 147 15,725 -45
Total Volume and Open Interest 201,621 817,043 -4,372
Brent Crude Oil(ICE)
Oct10 100824 73.31 73.66 72.10 72.38 -1.24 125,989 227,649 +6,910
Nov10 100824 73.81 74.07 72.67 72.91 -1.20 42,851 150,862 +8,938
Dec10 100824 74.39 74.51 73.28 73.52 -1.19 37,520 127,995 -209
Jan11 100824 74.80 75.02 73.99 74.09 -1.17 9,230 34,442 +492
Feb11 100824 75.30 75.35 74.46 74.65 -1.15 8,060 24,710 +2,547
Mar11 100824 76.09 76.09 75.01 75.21 -1.15 4,063 17,645 +1,406
Apr11 100824 76.61 76.62 75.58 75.77 -1.13 1,645 10,102 -345
May11 100824 77.11 77.11 76.11 76.30 -1.10 1,601 16,365 -246
Jun11 100824 77.57 77.57 76.62 76.80 -1.07 5,008 24,162 +824
Jul11 100824 77.26 77.26 77.26 77.26 -1.04 799 7,556 -112
Aug11 100824 78.15 78.15 77.67 77.67 -1.01 1,002 4,444 +87
Sep11 100824 78.52 78.52 78.04 78.04 -0.98 660 5,309 +174
Oct11 100824 78.86 78.90 78.38 78.38 -0.97 251 4,084 +31
Nov11 100824 78.70 78.70 78.70 78.70 -0.96 750 7,964 -334
Total Volume and Open Interest 253,376 785,296 +19,654
Gas Oil(ICE)
Sep10 100824 623.75 624.75 614.75 617.25 -8.75 37,929 110,479 +1,383
Oct10 100824 627.50 628.25 618.50 621.00 -8.75 40,085 114,845 +1,383
Nov10 100824 630.50 630.50 622.00 624.50 -8.75 13,429 56,573 -99
Dec10 100824 634.75 634.75 625.75 628.00 -8.75 18,946 93,041 -3,290
Jan11 100824 638.75 638.75 631.00 633.00 -8.50 5,041 40,341 -413
Feb11 100824 640.75 640.75 636.00 637.25 -8.50 1,045 27,094 +312
Mar11 100824 643.00 643.00 641.25 641.25 -8.50 563 16,817 +226
Apr11 100824 646.75 646.75 644.50 644.50 -8.25 864 15,887 +258
May11 100824 648.00 648.00 647.75 647.75 -8.00 737 16,489 +166
Jun11 100824 656.00 656.00 648.75 651.00 -7.75 3,355 45,229 -307
Total Volume and Open Interest 125,815 643,409 +1,023
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100824 1.825 1.835 1.809 1.829 -0.029 60 466 -11
Oct10 100824 1.738 1.745 1.720 1.730 -0.040 73 961 +15
Nov10 100824 1.714 1.714 1.695 1.705 -0.043 28 989 -21
Dec10 100824 1.711 1.711 1.692 1.697 -0.046 8 1,848 -3
Jan11 100824 1.692 1.700 1.692 1.698 -0.040 6 1,386 -4
Feb11 100824 1.710 1.710 1.709 1.710 -0.043 34 845 +0
Mar11 100824 1.730 1.730 1.730 1.730 -0.029 31 641 -9
Total Volume and Open Interest 288 11,164 -8
WTI Crude Oil(ICE)
Oct10 100824 72.79 73.04 71.30 71.63 -1.47 70,579 88,114 -3,185
Nov10 100824 73.38 73.61 72.08 72.36 -1.37 21,064 54,150 +741
Dec10 100824 74.26 74.30 72.99 73.22 -1.28 16,392 92,829 +579
Jan11 100824 74.78 74.78 73.94 73.97 -1.22 4,860 15,991 +412
Feb11 100824 75.25 75.25 74.60 74.60 -1.18 3,414 11,377 +1,364
Mar11 100824 75.90 75.90 75.15 75.15 -1.16 1,741 9,691 +266
Apr11 100824 75.76 75.80 75.64 75.64 -1.15 639 5,727 +6
May11 100824 76.44 76.44 76.10 76.10 -1.14 481 3,653 +3
Jun11 100824 76.89 76.94 76.53 76.53 -1.13 2,054 22,348 -502
Jul11 100824 76.93 76.93 76.93 76.93 -1.10 28 10,302 -17
Aug11 100824 77.25 77.25 77.25 77.25 -1.07 51 2,949 -21
Sep11 100824 77.56 77.56 77.56 77.56 -1.04 350 3,104 +60
Oct11 100824 77.87 77.87 77.87 77.87 -1.02 105 2,708 +31
Nov11 100824 78.20 78.20 78.20 78.20 -0.99 72 5,938 -431
Dec11 100824 78.89 79.15 78.34 78.54 -0.97 4,892 47,945 -773
Jan12 100824 78.73 78.73 78.73 78.73 -0.95 207 4,628 -274
Total Volume and Open Interest 128,741 444,093 -1,897
US Dollar Index(ICE)
Sep10 100824 83.445 83.635 82.895 83.205 -0.022 18,463 36,963 +1,231
Dec10 100824 83.785 83.960 83.325 83.565 +0.022 110 824 +27
Mar11 100824 83.925 83.925 83.925 83.925 +0.023      
Total Volume and Open Interest 18,573 37,788 +1,258
Australian Dollar(CME)
Sep10 100824 88.86 89.10 87.76 88.15 -0.95 83,391 110,026 +417
Dec10 100824 87.88 88.14 86.84 87.20 -0.94 244 2,524 +79
Mar11 100824 86.28 87.18 86.28 86.28 -0.90 0 3 +0
Total Volume and Open Interest 83,635 112,709 +496
British Pound(CME)
Sep10 100824 155.01 155.31 153.69 154.38 -0.93 90,258 134,960 -1,248
Dec10 100824 154.92 155.23 153.64 154.29 -0.94 235 2,352 -107
Mar11 100824 153.92 155.14 153.92 154.22 -0.92 1 144 +1
Total Volume and Open Interest 90,494 137,457 -1,354
Canadian Dollar(CME)
Sep10 100824 95.03 95.08 93.72 94.31 -0.77 64,479 84,644 -1,302
Dec10 100824 94.87 94.93 93.57 94.17 -0.76 726 7,092 +497
Mar11 100824 94.47 94.76 93.49 94.01 -0.75 400 1,019 +190
Jun11 100824 93.83 94.58 93.83 93.83 -0.75 7 381 +1
Total Volume and Open Interest 65,613 93,176 -613
Japanese Yen(CME)
Sep10 100824 117.49 119.66 117.39 118.74 +1.45 77,487 133,861 +1,142
Dec10 100824 117.60 119.73 117.41 118.87 +1.46 917 1,635 +140
Mar11 100824 118.98 119.47 117.54 119.01 +1.47 0 51 +0
Total Volume and Open Interest 78,404 135,597 +1,282
Swiss Franc(CME)
Sep10 100824 96.06 97.23 95.69 96.98 +0.76 24,567 54,195 -911
Dec10 100824 96.20 97.33 95.82 97.09 +0.77 343 658 +257
Mar11 100824 96.12 97.21 96.12 97.21 +0.78 1 10 +1
Total Volume and Open Interest 24,911 54,864 -653
EuroFX(CME)
Sep10 100824 126.50 127.19 125.87 126.72 -0.08 246,326 244,541 -3,289
Dec10 100824 126.47 127.15 125.87 126.69 -0.07 1,297 4,989 +298
Mar11 100824 126.95 126.95 126.65 126.65 -0.06 1 313 -1
Total Volume and Open Interest 247,624 249,850 -2,992
Mexican Peso(CME)
Sep10 100824 772.2 774.2 765.8 770.2 -5.2 23,712 102,230 -2,333
Oct10 100824 768.5 773.5 768.5 768.5 -5.0      
Total Volume and Open Interest 23,988 102,984 -2,152
Brazilian Real(CME)
Sep10 100824 566.35 566.35 565.40 566.35 +0.95 206 1,934 -178
Oct10 100824 562.65 562.65 561.60 562.65 +1.05      
Nov10 100824 558.90 558.90 557.95 558.90 +0.95 0 1 +0
Dec10 100824 551.00 556.10 551.00 555.75 +1.25 196 599 +193
Total Volume and Open Interest 402 2,541 +15
30-Year T-Bonds(CBOT)
Sep10 100824 134~060 136~010 134~040 135~240 +1~200 268,304 652,607 -31,915
Dec10 100824 132~270 134~200 132~240 134~120 +1~200 73,200 79,123 +41,179
Mar11 100824 132~280 133~100 131~200 133~080 +1~200 0 33 +0
Total Volume and Open Interest 341,504 731,763 +9,264
10-Year T-Notes(CBOT)
Sep10 100824 125~245 126~240 125~230 126~130 +0~240 824,400 1,707,585 -56,049
Dec10 100824 124~285 125~290 124~250 125~190 +0~260 114,409 306,450 +52,679
Mar11 100824 125~000 125~000 124~020 124~290 +0~270 2 67 +2
Total Volume and Open Interest 938,811 2,014,136 -3,368
5-Year T-Notes(CBOT)
Sep10 100824 120~081 121~038 120~079 120~127 +0~053 307,540 1,019,377 -28,824
Dec10 100824 119~106 120~050 119~106 120~030 +0~058 43,314 132,937 +23,511
Mar11 100824 119~036 119~036 118~106 119~036 +0~058      
Total Volume and Open Interest 350,854 1,152,314 -5,313
2 Year T-Notes(CBOT)
Sep10 100824 109~091 109~096 109~089 109~090 +0~001 209,003 752,385 -27,631
Dec10 100824 109~074 109~079 109~071 109~074 +0~003 71,726 70,172 +39,238
Mar11 100824 109~048 109~048 109~045 109~048 +0~003      
Total Volume and Open Interest 280,729 822,557 +11,607
Eurodollars(CME)
Sep10 100824 99.690 99.698 99.668 99.673 -0.015 117,763 850,351 -16,032
Dec10 100824 99.640 99.645 99.580 99.585 -0.045 107,456 1,118,897 +2,920
Mar11 100824 99.575 99.590 99.520 99.525 -0.040 106,546 1,058,343 +57
Jun11 100824 99.470 99.490 99.430 99.435 -0.025 107,708 917,850 +5,625
Sep11 100824 99.340 99.365 99.315 99.320 unch 99,231 979,600 +1,935
Dec11 100824 99.160 99.215 99.155 99.170 +0.025 96,945 718,936 +7,509
Mar12 100824 98.975 99.055 98.975 99.015 +0.050 71,830 501,601 -4,467
Jun12 100824 98.785 98.880 98.785 98.850 +0.080 74,099 388,366 +25
Sep12 100824 98.605 98.705 98.605 98.685 +0.100 39,254 269,609 +603
Dec12 100824 98.395 98.515 98.395 98.505 +0.125 40,804 188,530 +3,092
Mar13 100824 98.235 98.360 98.235 98.345 +0.135 30,499 213,432 -4,009
Jun13 100824 98.040 98.175 98.040 98.160 +0.140 27,715 134,190 -4,445
Sep13 100824 97.845 97.995 97.845 97.975 +0.145 13,471 100,668 +384
Dec13 100824 97.660 97.810 97.660 97.785 +0.145 12,694 80,530 -1,874
Mar14 100824 97.490 97.650 97.490 97.625 +0.150 8,557 68,088 -1,718
Jun14 100824 97.325 97.480 97.325 97.455 +0.155 7,718 50,611 -1,459
Sep14 100824 97.170 97.315 97.170 97.290 +0.150 4,645 38,192 -806
Dec14 100824 97.000 97.155 97.000 97.125 +0.150 6,064 60,168 -457
Total Volume and Open Interest 996,497 7,895,097 -12,403
30 Day Federal Funds(CBOT)
Aug10 100824 99.812 99.815 99.810 99.812 unch 2,530 68,052 -781
Sep10 100824 99.820 99.825 99.815 99.820 unch 1,824 53,370 -134
Oct10 100824 99.825 99.830 99.820 99.825 unch 766 67,015 +112
Nov10 100824 99.830 99.830 99.825 99.830 unch 2,005 78,639 +299
Dec10 100824 99.835 99.840 99.830 99.835 unch 886 68,261 -15
Jan11 100824 99.835 99.840 99.830 99.835 unch 374 59,310 +21
Total Volume and Open Interest 16,620 595,870 +471
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 100824 99.655 99.655 99.655 99.655 -0.003 0 990 +0
Dec10 100824 99.690 99.690 99.690 99.690 -0.002 0 542 +0
Mar11 100824 99.705 99.705 99.705 99.705 -0.002 0 367 +0
Jun11 100824 99.713 99.713 99.713 99.713 -0.002      
Sep11 100824 99.715 99.715 99.715 99.715 unch      
Dec11 100824 99.720 99.720 99.720 99.720 unch      
Mar12 100824 99.685 99.685 99.685 99.685 unch      
Jun12 100824 99.735 99.735 99.735 99.735 unch      
Sep12 100824 99.795 99.795 99.795 99.795 unch      
Dec12 100824 99.490 99.490 99.490 99.490 unch      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100824 99.66 99.66 99.65 99.65 0.00 0 3,745 +0
Dec10 100824 99.69 99.69 99.69 99.69 0.00 84 1,825 +2
Mar11 100824 99.71 99.71 99.71 99.71 0.00 0 2,043 +0
Jun11 100824 99.73 99.73 99.71 99.71 0.00 0 2,882 +0
Sep11 100824 99.71 99.71 99.71 99.71 unch 0 111 +0
Dec11 100824 99.72 99.72 99.72 99.72 unch 0 110 +0
Mar12 100824 99.68 99.68 99.68 99.68 unch 0 305 +0
Jun12 100824 99.74 99.74 99.74 99.74 unch 0 754 +0
Total Volume and Open Interest 84 12,087 +2
Japanese Gov't Bonds(SGX)
Sep10 100824 142.82 143.04 142.82 143.03 +0.16 1,319 23,534 +405
Dec10 100824 142.62 142.85 142.62 142.82 +0.17 20 231 +12
Mar11 100824 140.73 140.73 140.73 140.73 +0.17      
Total Volume and Open Interest 1,339 23,765 +417
Euro-Bund(EUREX)
Sep10 100824 132.90 134.26 132.83 133.90 +1.14 507,881 1,062,209 -16,844
Dec10 100824 131.43 132.81 131.40 132.44 +1.16 8,154 43,279 +5,402
Mar11 100824 131.70 132.41 131.70 132.41 +1.15 3 24 +2
Total Volume and Open Interest 516,038 1,105,512 -11,440
Euro-Bobl(EUREX)
Sep10 100824 122.14 122.68 122.09 122.46 +0.39 247,494 784,128 -8,552
Dec10 100824 120.89 121.45 120.89 121.26 +0.40 10,129 47,688 +4,799
Mar11 100824 120.46 120.46 120.46 120.46 +0.39      
Total Volume and Open Interest 257,623 831,816 -3,753
3-Mth Euribor(EUREX)
Sep10 100824 99.125 99.130 99.120 99.120 -0.005 2 3,502 +0
Dec10 100824 99.100 99.100 99.085 99.095 -0.005 3 2,788 +1
Mar11 100824 99.030 99.050 99.030 99.045 +0.010 2 1,207 +2
Total Volume and Open Interest 7 11,706 +3
Long Gilt(LIFFE)
Sep10 100824 125~09 126~14 125~08 126~02 +0~29 76,921 280,155 -3,007
Dec10 100824 123~32 125~02 123~30 124~23 +0~29 23,264 23,253 +18,907
Total Volume and Open Interest 100,185 303,408 +15,900
3-Mth Short Sterling(LIFFE)
Sep10 100824 99.28 99.30 99.27 99.28 +0.01 7,820 341,796 +1,363
Dec10 100824 99.24 99.26 99.23 99.24 unch 21,305 418,952 -1,586
Mar11 100824 99.18 99.21 99.17 99.19 +0.01 19,906 294,243 +543
Jun11 100824 99.11 99.13 99.10 99.12 +0.03 25,863 309,027 +3,840
Sep11 100824 98.99 99.03 98.98 99.01 +0.04 29,667 357,109 -6,094
Dec11 100824 98.84 98.88 98.82 98.86 +0.05 19,674 392,966 +5,315
Total Volume and Open Interest 146,635 2,628,542 +4,741
3-Mth Euribor(LIFFE)
Sep10 100824 99.130 99.135 99.115 99.120 -0.005 119,740 609,877 -8,790
Dec10 100824 99.100 99.110 99.080 99.095 -0.005 180,826 598,009 +30,974
Mar11 100824 99.035 99.060 99.025 99.045 +0.010 132,499 582,962 +8,052
Total Volume and Open Interest 846,834 3,637,175 +34,727
3-Mth Aus T-Bills(SFE)
Sep10 100824 95.24 95.27 95.24 95.26 +0.01 17,296 125,123 -2,678
Dec10 100824 95.27 95.30 95.26 95.30 +0.03 30,892 208,235 +9,465
Mar11 100824 95.25 95.30 95.25 95.29 +0.04 15,012 89,168 +3,600
Jun11 100824 95.21 95.27 95.21 95.27 +0.06 7,680 69,355 +972
Sep11 100824 95.18 95.23 95.16 95.22 +0.06 1,750 38,907 +137
Dec11 100824 95.11 95.16 95.11 95.16 +0.05 1,208 32,994 +657
Mar12 100824 95.06 95.11 95.06 95.11 +0.05 794 29,178 +204
Jun12 100824 95.04 95.09 95.03 95.09 +0.06 319 11,318 +206
Sep12 100824 95.05 95.07 95.05 95.07 +0.05 60 2,512 +10
Dec12 100824 95.03 95.03 95.03 95.03 +0.04 50 1,107 +50
Total Volume and Open Interest 75,061 608,973 +12,623
10-Year Aus T-Bonds(SFE)
Sep10 100824 95.07 95.16 95.07 95.15 +0.08 39,415 370,327 -6,381
Dec10 100824 95.14 95.14 95.14 95.14 +0.08      
Total Volume and Open Interest 39,415 370,327 -6,381
3-Year Aus T-Bonds(SFE)
Sep10 100824 95.50 95.58 95.49 95.56 +0.06 97,014 552,593 +728
Dec10 100824 95.51 95.51 95.51 95.51 +0.06      
Total Volume and Open Interest 97,014 552,593 +728
Gold(CMX)
Aug10 100824 1223.0 1234.0 1211.5 1231.8 +4.9 56 475 -188
Oct10 100824 1225.6 1236.4 1210.9 1232.2 +4.9 2,502 42,829 -270
Dec10 100824 1227.3 1237.5 1211.7 1233.4 +4.9 56,766 363,007 +2,885
Feb11 100824 1225.0 1238.0 1216.3 1234.8 +4.9 146 19,662 +14
Apr11 100824 1226.0 1237.8 1218.1 1236.1 +4.9 79 16,541 -40
Jun11 100824 1223.3 1240.0 1216.2 1237.4 +4.9 39 15,485 +22
Aug11 100824 1238.8 1238.8 1238.8 1238.8 +4.9 11 8,385 +0
Oct11 100824 1240.2 1240.2 1240.2 1240.2 +4.9 1 7,381 +0
Dec11 100824 1231.0 1244.4 1222.0 1241.7 +4.8 125 14,971 -49
Feb12 100824 1243.4 1243.4 1243.4 1243.4 +4.6 0 6,658 +0
Apr12 100824 1245.5 1245.5 1245.5 1245.5 +4.4 0 6,144 +0
Jun12 100824 1243.2 1247.7 1240.2 1247.7 +4.2 5 8,397 +5
Total Volume and Open Interest 60,005 550,759 +2,386
Silver(CMX)
Sep10 100824 1798.0 1848.0 1773.5 1837.8 +38.6 26,869 28,766 -5,464
Dec10 100824 1802.0 1852.0 1778.5 1842.8 +38.6 14,040 59,353 +920
Mar11 100824 1800.0 1852.5 1783.0 1846.9 +38.7 140 12,162 +34
May11 100824 1806.5 1851.5 1806.5 1849.0 +38.7 11 7,871 +4
Jul11 100824 1810.0 1855.0 1810.0 1850.9 +38.8 1 5,473 +0
Sep11 100824 1852.7 1852.7 1852.7 1852.7 +38.8 0 558 +0
Dec11 100824 1798.0 1864.0 1798.0 1855.6 +38.8 8 4,175 -7
Total Volume and Open Interest 41,185 122,991 -4,511
Platinum(NYMEX)
Oct10 100824 1510.5 1519.9 1491.1 1517.7 +9.1 2,702 28,738 -175
Jan11 100824 1512.3 1523.0 1496.6 1521.6 +9.1 311 1,702 -22
Apr11 100824 1510.6 1525.5 1499.4 1525.5 +9.1 23 189 +23
Jul11 100824 1525.5 1525.5 1525.5 1525.5 +9.1      
Total Volume and Open Interest 3,036 30,629 -174
Palladium(NYMEX)
Sep10 100824 481.20 487.55 473.45 484.25 +0.55 2,350 10,578 -1,091
Dec10 100824 482.85 488.90 475.90 486.05 +0.65 1,500 8,517 +1,180
Mar11 100824 487.25 487.25 487.25 487.25 +0.65 8 49 +0
Total Volume and Open Interest 3,858 19,152 +89
Copper(CMX)
Sep10 100824 328.45 329.15 319.00 324.10 -5.05 17,967 23,790 -1,808
Dec10 100824 330.60 331.25 321.10 326.20 -5.05 5,955 81,501 +1,150
Mar11 100824 328.90 328.90 325.00 327.25 -5.05 339 17,364 +280
May11 100824 327.65 327.65 327.65 327.65 -5.05 17 2,284 -4
Jul11 100824 328.00 328.00 325.35 327.90 -5.05 20 2,813 +0
Total Volume and Open Interest 24,704 138,987 -429
DJIA Index(CBOT)
Sep10 100824 10155 10155 9975 10023 -134 526 8,916 +159
Dec10 100824 10005 10005 9957 9957 -135 2 45 +1
Mar11 100824 9894 10028 9894 9894 -134      
Jun11 100824 9843 9977 9843 9843 -134      
Total Volume and Open Interest 528 8,961 +160
E-mini DJIA Index(CBOT)
Sep10 100824 10150 10161 9970 10023 -134 114,381 89,586 -1,505
Dec10 100824 10077 10080 9910 9957 -135 109 305 -3
Mar11 100824 9894 9894 9894 9894 -134 0 18 +0
Jun11 100824 9843 9843 9843 9843 -134 0 1 +0
Total Volume and Open Interest 114,490 89,910 -1,508
S & P 500(CME)
Sep10 100824 1065.50 1065.70 1044.30 1049.80 -15.80 14,724 301,089 +2,407
Dec10 100824 1049.00 1051.60 1040.60 1044.80 -15.80 539 17,636 +644
Mar11 100824 1039.80 1040.60 1035.60 1039.80 -15.80 5 807 -5
Jun11 100824 1035.20 1036.00 1031.00 1035.20 -15.80 5 268 +0
Total Volume and Open Interest 15,273 319,800 +3,046
S & P 500 E-Mini(Globex)
Sep10 100824 1065.50 1065.75 1044.00 1049.75 -15.75 1,567,358 2,822,978 +30,935
Dec10 100824 1060.00 1060.00 1038.50 1044.75 -15.75 5,187 55,153 +1,805
Total Volume and Open Interest 1,572,548 2,878,389 +32,741
NASDAQ 100(CME)
Sep10 100824 1809.30 1809.80 1767.00 1773.80 -35.70 3,565 22,575 +2,978
Dec10 100824 1779.50 1790.00 1771.00 1771.30 -35.70 0 119 +0
Mar11 100824 1768.80 1769.50 1768.80 1768.80 -35.70      
Total Volume and Open Interest 3,565 22,694 +2,978
NASDAQ 100 E-Mini(Globex)
Sep10 100824 1809.30 1810.30 1766.00 1773.80 -35.70 275,129 348,398 +14,569
Dec10 100824 1802.50 1805.50 1763.50 1771.30 -35.70 548 1,062 -60
Total Volume and Open Interest 275,677 349,471 +14,509
S & P Midcap 400(CME)
Sep10 100824 715.50 716.40 715.50 716.40 -12.90 2 2,732 -2
Dec10 100824 714.40 714.40 714.40 714.40 -12.90      
Mar11 100824 712.40 712.40 712.40 712.40 -12.90      
Total Volume and Open Interest 2 2,732 -2
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100824 9005 9065 8795 8860 -185 5,747 30,248 -544
Dec10 100824 9000 9000 8810 8865 -185 9 77 +12
Total Volume and Open Interest 5,756 30,325 -532
Nikkei 225(SGX)
Sep10 100824 9090 9140 8960 8975 -135 92,490 202,007 +1,372
Dec10 100824 9055 9055 8915 8920 -140 60 3,592 +45
Mar11 100824 8915 8915 8915 8915 -140 0 41 +0
Total Volume and Open Interest 92,650 207,173 +1,517
CAC 40(EURONEXT)
Sep10 100824 3525.5 3526.0 3451.0 3486.5 -59.5 97,533 383,686 -23,532
Oct10 100824 3480.0 3490.0 3463.5 3487.0 -60.0 215 241 +160
Nov10 100824 3469.0 3469.0 3469.0 3469.0 -64.0      
Total Volume and Open Interest 97,748 385,652  
Hang Seng Index(HKFE)
Aug10 100824 20724 20912 20573 20576 -289 60,974 85,851 -781
Sep10 100824 20643 20824 20485 20490 -292 3,258 10,582 +1,418
Total Volume and Open Interest 64,499 98,384 +656
DAX(EUREX)
Sep10 100824 5991.5 5992.0 5870.5 5937.0 -69.5 107,625 154,552 -887
Dec10 100824 5991.0 5991.0 5884.5 5946.0 -69.5 238 14,121 -79
Mar11 100824 6002.0 6002.0 5930.0 5957.0 -70.0 153 2,627 +73
Total Volume and Open Interest 108,016 171,300 -893
FT-SE 100(EURONEXT)
Sep10 100824 5191.50 5197.50 5103.50 5157.00 -63.50 75,252 639,593 +2,309
Dec10 100824 5180.00 5180.00 5095.50 5134.50 -63.50 9 7,235 +2
Mar11 100824 5091.50 5091.50 5091.50 5091.50 -65.00 0 931 +0
Total Volume and Open Interest 75,287 647,958 +2,330
SPI 200(SFE)
Sep10 100824 4411.0 4438.0 4359.0 4369.0 -42.0 31,068 230,948 +4,091
Dec10 100824 4426.0 4426.0 4382.0 4388.0 -42.0 402 3,906 +272
Mar11 100824 4376.0 4376.0 4376.0 4376.0 -42.0 0 1,496 +0
Total Volume and Open Interest 31,470 237,174 +4,363
GSCI(CME)
Sep10 100824 494.20 497.00 493.50 494.00 -8.50 661 13,842 +316
Oct10 100824 497.50 500.25 497.00 497.25 -8.25 2 0 +0
Nov10 100824 501.25 501.25 501.00 501.25 -8.25 2 0 +0
Total Volume and Open Interest 665 13,842 +316
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!!!