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 25, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100825 999.25 1005.75 994.25 1000.00 +0.50 8,683 14,516 -1,412
Nov10 100825 999.50 1005.75 993.50 999.00 unch 59,756 308,667 -634
Jan11 100825 1007.00 1013.50 1000.75 1007.00 +0.25 8,025 86,808 -263
Mar11 100825 1010.50 1017.25 1005.00 1011.00 +0.50 2,384 26,978 -77
May11 100825 1011.50 1017.75 1006.75 1012.50 +1.25 1,043 32,407 +40
Jul11 100825 1021.00 1025.25 1015.00 1019.75 +1.25 2,040 26,142 +72
Aug11 100825 1011.75 1011.75 1010.50 1011.75 +1.25 27 162 -7
Sep11 100825 995.50 999.00 995.50 999.00 +2.00 29 86 -3
Nov11 100825 990.50 993.75 985.25 991.00 +2.50 2,120 26,802 +703
Jan12 100825 997.50 997.50 994.50 997.50 +3.00 1 186 +1
Mar12 100825 999.50 999.50 996.50 999.50 +3.00 0 85 +0
May12 100825 1001.50 1001.50 998.50 1001.50 +3.00 1 78 +0
Jul12 100825 1004.00 1004.50 1001.50 1004.50 +3.00 32 92 +14
Aug12 100825 1000.00 1000.00 997.00 1000.00 +3.00 0 2 +0
Total Volume and Open Interest 84,170 524,449 -1,561
Soybean Meal(CBOT)
Sep10 100825 297.60 300.10 295.60 299.70 +3.30 12,206 20,396 -2,969
Oct10 100825 290.00 293.40 289.00 292.20 +2.30 6,083 24,929 +899
Dec10 100825 290.60 293.50 288.40 292.00 +2.30 25,795 112,231 -1,330
Jan11 100825 290.10 292.40 287.70 291.10 +2.20 1,719 9,145 +109
Mar11 100825 290.30 292.50 288.00 291.00 +2.10 903 9,714 -190
May11 100825 288.80 291.80 287.40 290.50 +2.40 454 10,042 +15
Jul11 100825 290.80 292.60 289.30 292.10 +2.50 1,307 8,123 +178
Aug11 100825 290.30 290.30 289.50 289.90 +2.30 115 1,331 +32
Sep11 100825 286.50 286.70 286.50 286.70 +2.10 105 860 +26
Oct11 100825 280.50 280.50 279.60 280.50 +0.90 29 644 +8
Total Volume and Open Interest 48,931 200,331 -3,201
Soybean Oil(CBOT)
Sep10 100825 39.56 39.67 39.10 39.14 -0.34 12,273 25,588 -2,495
Oct10 100825 39.63 39.77 39.28 39.32 -0.34 5,559 32,257 +42
Dec10 100825 40.00 40.20 39.68 39.72 -0.34 37,673 167,234 -1,340
Jan11 100825 40.31 40.43 39.99 40.01 -0.34 2,712 18,471 -663
Mar11 100825 40.59 40.67 40.30 40.30 -0.34 1,231 11,944 +61
May11 100825 40.88 40.88 40.52 40.54 -0.34 527 9,039 +73
Jul11 100825 41.17 41.17 40.82 40.82 -0.34 723 8,210 -206
Aug11 100825 41.16 41.16 40.92 40.92 -0.34 26 411 -16
Sep11 100825 41.27 41.27 40.98 40.98 -0.34 7 263 +0
Oct11 100825 41.27 41.29 40.98 40.98 -0.34 4 256 +0
Total Volume and Open Interest 60,939 277,783 -4,579
Canola(WCE)
Nov10 100825 443.5 454.0 443.3 453.7 +9.1 12,828 112,362 -2,331
Jan11 100825 448.2 458.2 448.2 458.0 +9.1 1,937 15,849 +912
Mar11 100825 450.0 461.3 450.0 461.3 +10.0 492 5,949 -218
May11 100825 451.3 464.5 451.3 464.5 +13.0 278 1,549 -112
Jul11 100825 452.1 463.4 452.1 463.4 +11.5 264 2,419 -88
Total Volume and Open Interest 15,799 140,190 -1,837
Corn(CBOT)
Sep10 100825 404.75 408.75 400.25 404.75 -0.50 90,835 127,790 -18,224
Dec10 100825 420.00 424.00 415.50 420.00 -0.50 178,776 787,993 -4,380
Mar11 100825 433.50 437.50 429.50 433.75 -0.50 28,524 157,857 -1,712
May11 100825 441.00 444.75 437.75 441.25 -0.25 7,068 33,846 +422
Jul11 100825 447.75 452.00 444.00 447.75 -0.50 20,561 89,015 +843
Sep11 100825 438.50 441.00 436.50 439.25 unch 2,250 11,985 -728
Dec11 100825 431.50 443.00 428.50 432.25 +0.75 18,586 113,569 -2,890
Mar12 100825 442.00 445.00 441.00 443.25 +0.75 73 8,092 +36
May12 100825 450.25 450.25 448.75 449.50 +0.75 16 1,263 +7
Jul12 100825 453.25 455.50 453.00 455.00 +0.75 30 3,883 +9
Total Volume and Open Interest 346,829 1,347,806 -26,605
Wheat(CBOT)
Sep10 100825 674.75 682.75 646.50 647.75 -27.00 22,088 54,560 -6,090
Dec10 100825 707.00 716.25 679.25 680.50 -27.25 58,938 261,238 -3,042
Mar11 100825 725.00 734.00 698.00 699.50 -27.25 7,921 66,634 +1,609
May11 100825 721.75 732.50 701.50 702.75 -25.50 328 18,119 +52
Jul11 100825 703.50 714.00 686.00 687.50 -22.50 2,847 64,900 +1,858
Sep11 100825 715.25 720.00 693.00 694.25 -20.75 761 7,435 +242
Total Volume and Open Interest 94,700 505,360 -5,065
Wheat(KCBT)
Sep10 100825 700.75 709.25 676.25 676.25 -24.50 11,912 17,701 -2,327
Dec10 100825 715.75 724.00 691.00 691.00 -24.50 18,132 103,473 +417
Mar11 100825 721.00 733.75 700.00 700.00 -25.25 4,800 44,518 -500
May11 100825 720.75 728.50 699.50 699.50 -26.00 86 6,679 +33
Jul11 100825 708.75 718.50 687.50 687.50 -23.50 2,240 27,547 +191
Sep11 100825 711.00 712.75 686.50 686.50 -24.50 118 2,191 -1
Total Volume and Open Interest 37,343 206,225 -2,200
Wheat(MGE)
Sep10 100825 702.00 715.50 687.00 690.25 -15.00 3,687 8,459 -488
Dec10 100825 711.75 724.75 692.00 695.25 -19.00 5,469 26,015 +103
Mar11 100825 719.75 729.25 697.00 701.50 -22.00 1,398 13,298 +858
May11 100825 717.75 728.50 698.75 699.00 -22.75 29 2,188 +21
Jul11 100825 711.25 719.25 686.00 694.00 -22.25 81 6,112 +7
Total Volume and Open Interest 10,753 62,357 +551
Oats(CBOT)
Sep10 100825 262.00 262.75 257.25 261.50 unch 185 1,256 -41
Dec10 100825 275.75 276.00 270.00 274.50 unch 1,208 9,486 +13
Mar11 100825 283.00 284.75 280.00 284.75 +1.00 33 443 +19
May11 100825 287.25 290.25 285.75 290.25 unch 0 14 +0
Total Volume and Open Interest 1,426 11,199 -9
Rough Rice(CBOT)
Sep10 100825 11.23 11.35 11.18 11.26 +0.01 971 4,285 -270
Nov10 100825 11.53 11.63 11.45 11.53 +0.01 1,973 11,334 +0
Jan11 100825 11.82 11.87 11.73 11.80 +0.01 319 1,298 +57
Mar11 100825 12.03 12.06 12.03 12.06 unch 316 955 +72
Total Volume and Open Interest 3,641 19,453 -156
Live Cattle(CME)
Aug10 100825 99.200 99.350 98.250 98.600 -0.880 2,068 3,837 -1,137
Oct10 100825 99.400 99.480 98.550 98.680 -0.770 20,362 162,787 +1,175
Dec10 100825 100.800 100.800 100.000 100.285 -0.665 7,225 79,370 +1,211
Feb11 100825 100.600 100.680 99.980 100.450 -0.450 5,070 45,624 +1,155
Apr11 100825 101.580 102.000 101.000 101.930 +0.230 2,441 30,660 +776
Jun11 100825 98.580 98.700 97.930 98.550 -0.235 1,267 13,986 +167
Total Volume and Open Interest 38,746 342,847 +3,508
Feeder Cattle(CME)
Aug10 100825 114.550 114.800 114.400 114.750 +0.150 417 2,325 -447
Sep10 100825 116.100 116.785 115.730 116.400 +0.200 947 7,015 -187
Oct10 100825 117.000 117.680 116.385 117.400 +0.200 2,071 16,156 +397
Nov10 100825 116.830 117.550 116.285 117.400 +0.300 699 5,967 +309
Jan11 100825 116.035 116.700 115.850 116.580 -0.020 368 3,196 +77
Mar11 100825 115.535 115.800 115.200 115.800 +0.165 78 1,716 +52
Apr11 100825 115.385 116.000 115.200 115.700 unch 18 185 -1
Total Volume and Open Interest 4,659 37,306 +217
Lean Hogs(CME)
Oct10 100825 77.500 78.450 76.650 77.100 -0.185 14,099 94,718 -522
Dec10 100825 74.900 75.725 74.200 74.785 -0.015 4,493 55,350 +486
Feb11 100825 77.400 77.950 76.450 76.885 -0.340 2,468 27,619 +265
Apr11 100825 77.750 78.250 76.975 77.385 -0.065 1,470 21,353 +242
May11 100825 81.200 81.200 80.250 80.800 +0.200 48 843 +7
Jun11 100825 82.980 83.450 82.500 83.080 +0.295 1,723 13,809 +1,070
Jul11 100825 81.550 81.700 80.785 81.450 +0.150 52 2,752 +6
Aug11 100825 79.700 79.725 78.550 79.600 +0.300 28 1,667 +8
Total Volume and Open Interest 24,411 218,479 +1,587
Class III Milk(CME)
Aug10 100825 15.16 15.16 15.15 15.15 unch 5 4,603 -3
Sep10 100825 15.66 15.73 15.60 15.73 +0.05 134 4,569 +24
Oct10 100825 15.45 15.64 15.45 15.51 +0.01 332 4,625 +30
Nov10 100825 14.95 15.00 14.88 14.94 -0.05 114 3,804 -4
Dec10 100825 14.53 14.56 14.46 14.55 unch 33 3,960 -7
Total Volume and Open Interest 828 26,693 +121
Cocoa(ICE)
Sep10 100825 2730 2741 2719 2719 -58 18 111 -29
Dec10 100825 2802 2810 2742 2752 -60 7,665 64,021 -1,687
Mar11 100825 2853 2853 2775 2783 -60 1,653 24,254 +433
May11 100825 2840 2852 2799 2802 -60 524 10,320 +183
Jul11 100825 2870 2870 2818 2818 -60 4 4,535 -1
Sep11 100825 2881 2884 2833 2833 -63 70 2,250 +33
Dec11 100825 2890 2890 2845 2848 -60 179 4,103 +152
Total Volume and Open Interest 10,133 114,529 -896
Coffee "C"(ICE)
Sep10 100825 167.30 167.80 163.50 164.10 -2.75 1,330 887 -1,010
Dec10 100825 168.45 169.90 165.35 166.60 -1.85 28,407 99,140 -5,270
Mar11 100825 168.90 169.90 165.60 166.95 -1.90 2,007 30,528 -140
May11 100825 168.70 168.85 164.90 165.95 -2.10 751 7,997 +90
Jul11 100825 166.00 168.00 164.40 165.25 -2.15 128 3,450 -21
Sep11 100825 167.45 167.45 163.85 164.65 -2.20 93 1,901 -75
Total Volume and Open Interest 32,746 144,730 -6,417
Orange Juice(ICE)
Sep10 100825 136.85 137.25 135.50 136.35 -0.20 1,571 5,291 -1,348
Nov10 100825 139.20 140.00 137.90 139.05 -0.10 1,964 13,541 +689
Jan11 100825 140.95 141.55 139.90 140.55 -0.15 164 4,246 +10
Mar11 100825 142.00 142.00 142.00 142.00 -0.25 14 593 +18
May11 100825 143.45 143.45 143.45 143.45 -0.40 3 225 +1
Jul11 100825 143.85 143.85 143.85 143.85 -0.40 2 1,199 +1
Total Volume and Open Interest 3,718 25,102 -629
Sugar #11(ICE)
Oct10 100825 20.16 20.37 19.73 20.03 -0.13 71,858 253,338 +151
Mar11 100825 19.30 19.50 18.99 19.30 +0.05 50,411 167,720 +12,220
May11 100825 18.17 18.44 18.00 18.27 +0.01 13,714 51,365 -85
Jul11 100825 17.12 17.41 16.96 17.24 +0.06 11,223 79,617 +775
Oct11 100825 17.00 17.00 16.61 16.84 +0.01 4,854 30,731 +7
Total Volume and Open Interest 155,352 648,019 +13,290
London Cocoa(LCE)
Sep10 100825 2085 2089 2039 2053 -40 1,980 56,942 -535
Dec10 100825 1994 2000 1964 1967 -38 3,656 44,158 +205
Mar11 100825 2003 2010 1971 1979 -38 1,767 41,990 +312
May11 100825 2010 2018 1987 1991 -40 1,179 15,730 -489
Jul11 100825 2013 2024 2003 2005 -38 282 5,754 -154
Sep11 100825 2025 2037 2003 2003 -43 13 4,081 -2
Dec11 100825 2031 2045 2007 2007 -40 103 8,051 +59
Total Volume and Open Interest 9,000 181,164 -584
London Sugar(LCE)
Oct10 100825 577.40 588.90 573.00 586.90 +17.00 4,786 31,296 -1,488
Dec10 100825 520.60 531.00 519.20 530.90 +13.60 1,514 16,678 +260
Mar11 100825 517.00 524.00 513.20 523.70 +12.50 845 10,199 +500
May11 100825 499.00 505.70 496.80 505.30 +10.90 74 4,483 +33
Aug11 100825 480.60 486.40 477.00 484.80 +7.50 80 3,534 +51
Total Volume and Open Interest 7,521 67,096 -484
Cotton(ICE)
Oct10 100825 88.69 88.75 88.15 88.15 -0.27 48 934 -3
Dec10 100825 85.11 85.60 84.63 84.86 -0.36 13,269 142,584 -913
Mar11 100825 83.73 84.06 83.13 83.58 -0.15 3,519 51,461 +505
May11 100825 83.45 83.95 83.03 83.59 +0.04 460 4,138 +240
Jul11 100825 83.38 83.70 82.95 83.51 +0.24 470 10,396 +292
Oct11 100825 79.88 79.88 79.88 79.88 +0.04 0 10 +0
Total Volume and Open Interest 17,983 212,799 +143
Lumber(CME)
Sep10 100825 209.8 211.3 206.5 210.6 +2.1 252 2,513 -100
Nov10 100825 208.8 209.0 205.5 207.1 -0.6 442 5,544 +53
Jan11 100825 226.0 227.8 224.0 225.2 +0.2 43 836 +14
Mar11 100825 240.0 240.0 240.0 240.0 -3.0 0 38 +0
Total Volume and Open Interest 737 8,934 -33
Crude Oil(NYM)
Oct10 100825 71.47 72.97 70.76 72.52 +0.89 340,994 323,006 -3,906
Nov10 100825 72.10 73.68 71.49 73.24 +0.88 103,503 139,502 +2,023
Dec10 100825 73.00 74.57 72.35 74.11 +0.89 72,746 189,345 +177
Jan11 100825 73.83 75.26 73.13 74.87 +0.90 19,908 56,081 +1,793
Feb11 100825 74.89 75.70 73.78 75.51 +0.91 6,900 27,509 +945
Mar11 100825 75.15 76.27 74.29 76.06 +0.91 4,612 29,649 +212
Apr11 100825 75.63 76.55 74.98 76.55 +0.91 4,239 13,535 -211
May11 100825 75.97 77.02 75.91 77.02 +0.92 4,030 10,721 +642
Jun11 100825 76.80 77.82 75.70 77.46 +0.93 11,416 50,001 -504
Jul11 100825 77.16 77.87 77.16 77.87 +0.94 2,035 25,342 +377
Aug11 100825 76.70 78.20 76.56 78.20 +0.95 878 8,715 -80
Sep11 100825 76.88 78.78 76.88 78.52 +0.96 1,996 11,035 +997
Oct11 100825 78.84 78.84 78.84 78.84 +0.97 582 6,411 +20
Nov11 100825 79.17 79.17 79.17 79.17 +0.97 561 11,923 -124
Dec11 100825 78.79 79.91 77.76 79.51 +0.97 15,194 119,953 -279
Jan12 100825 79.70 79.70 79.70 79.70 +0.97 99 10,144 +20
Total Volume and Open Interest 600,260 1,246,591 +2,369
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 100825 71.425 72.975 70.750 72.525 +0.900 15,378 4,171 +772
Nov10 100825 72.425 73.500 71.525 73.250 +0.900 461 584 +24
Dec10 100825 73.400 74.500 72.450 74.100 +0.875 154 454 +17
Jan11 100825 74.400 74.875 73.600 74.875 +0.900 6 15 -5
Feb11 100825 75.500 75.500 75.500 75.500 +0.900 0 2 +0
Mar11 100825 76.050 76.050 76.050 76.050 +0.900 0 6 +0
Apr11 100825 76.550 76.550 76.550 76.550 +0.900 0 3 +0
May11 100825 77.025 77.025 77.025 77.025 +0.925      
Total Volume and Open Interest 16,007 5,300 +815
Heating Oil(NYM)
Sep10 100825 193.25 197.80 192.56 197.06 +3.49 29,798 25,465 -3,625
Oct10 100825 195.10 199.34 194.19 198.56 +3.19 43,472 77,182 +5,106
Nov10 100825 198.56 201.61 196.64 200.86 +3.04 8,496 42,177 -671
Dec10 100825 201.03 203.78 199.03 203.23 +2.91 11,747 47,302 +3,130
Jan11 100825 203.57 206.29 201.50 205.64 +2.82 3,631 30,532 -323
Feb11 100825 204.30 207.74 203.12 207.24 +2.76 1,448 13,237 +315
Mar11 100825 204.93 208.45 204.08 207.99 +2.71 1,245 12,512 +494
Apr11 100825 205.34 208.75 205.34 208.12 +2.76 427 6,705 +76
May11 100825 205.90 209.00 205.90 208.36 +2.80 321 7,071 +14
Jun11 100825 205.91 209.44 204.68 208.76 +2.85 2,087 21,400 +392
Jul11 100825 207.75 210.27 207.75 210.27 +2.85 50 2,454 +27
Aug11 100825 209.50 211.97 209.50 211.97 +2.85 20 2,307 +2
Total Volume and Open Interest 104,103 309,435 +5,139
Gasoline(NYMEX)
Sep10 100825 184.35 187.25 182.41 186.39 +1.45 30,151 33,915 -5,868
Oct10 100825 180.93 183.35 178.49 182.54 +1.61 41,153 90,342 +878
Nov10 100825 181.59 184.12 178.80 182.88 +1.58 10,554 49,288 +136
Dec10 100825 183.46 184.92 180.03 184.13 +1.62 7,854 25,593 +584
Jan11 100825 184.63 186.80 182.22 186.33 +1.68 1,796 15,291 +266
Feb11 100825 187.83 189.04 184.72 188.70 +1.71 799 5,904 -151
Mar11 100825 189.52 191.40 189.05 191.06 +1.73 1,086 4,459 +117
Apr11 100825 200.81 203.50 200.79 203.45 +1.72 733 8,006 +365
May11 100825 201.22 204.62 201.22 204.62 +1.75 424 3,742 -41
Jun11 100825 203.84 205.63 203.62 205.63 +1.79 695 5,017 +49
Total Volume and Open Interest 95,677 251,276 -3,366
e-miNY RBOB Gasoline(NYM)
Sep10 100825 186.40 186.40 186.39 186.40 +1.50 2 4 +2
Oct10 100825 182.50 182.54 182.50 182.50 +1.60 0 1 +0
Nov10 100825 182.90 182.90 182.88 182.90 +1.60 0 1 +0
Dec10 100825 184.10 184.13 184.10 184.10 +1.60 0 1 +0
Total Volume and Open Interest 2 13 +2
Natural Gas(NYM)
Sep10 100825 4.040 4.056 3.838 3.871 -0.168 59,469 30,398 -5,822
Oct10 100825 4.057 4.074 3.864 3.896 -0.163 52,453 195,042 +10,117
Nov10 100825 4.264 4.264 4.098 4.132 -0.117 22,499 139,088 +3,885
Dec10 100825 4.484 4.489 4.377 4.411 -0.081 12,485 57,944 +1,003
Jan11 100825 4.645 4.645 4.524 4.567 -0.069 11,582 82,604 +374
Feb11 100825 4.627 4.627 4.515 4.557 -0.067 2,204 20,112 -167
Mar11 100825 4.557 4.557 4.450 4.495 -0.063 6,177 58,810 +1,181
Apr11 100825 4.450 4.451 4.364 4.403 -0.063 4,388 49,812 +484
May11 100825 4.468 4.477 4.395 4.430 -0.062 1,314 22,942 -38
Jun11 100825 4.546 4.546 4.453 4.490 -0.058 678 8,409 -54
Jul11 100825 4.600 4.603 4.525 4.562 -0.055 664 6,588 +112
Aug11 100825 4.655 4.657 4.581 4.616 -0.053 424 8,195 -54
Sep11 100825 4.680 4.685 4.609 4.641 -0.053 845 7,247 +174
Oct11 100825 4.762 4.762 4.681 4.718 -0.053 1,343 20,301 -52
Nov11 100825 4.985 4.985 4.918 4.958 -0.043 276 6,454 +92
Dec11 100825 5.265 5.265 5.200 5.243 -0.036 448 15,844 +119
Total Volume and Open Interest 178,678 828,565 +11,522
Brent Crude Oil(ICE)
Oct10 100825 72.33 73.90 71.75 73.48 +1.10 183,327 222,330 -5,319
Nov10 100825 72.92 74.36 72.22 73.93 +1.02 82,250 155,451 +4,589
Dec10 100825 73.54 74.77 72.82 74.52 +1.00 56,407 124,216 -3,779
Jan11 100825 74.45 75.26 73.50 75.06 +0.97 12,676 35,641 +1,199
Feb11 100825 75.05 75.80 74.08 75.60 +0.95 8,460 24,623 -87
Mar11 100825 75.58 76.15 74.67 76.15 +0.94 6,060 19,067 +1,422
Apr11 100825 76.13 76.71 75.17 76.71 +0.94 3,158 10,551 +449
May11 100825 76.65 77.24 75.70 77.24 +0.94 3,173 16,064 -301
Jun11 100825 77.14 77.74 76.20 77.74 +0.94 7,717 24,867 +705
Jul11 100825 78.20 78.20 78.20 78.20 +0.94 1,479 7,811 +255
Aug11 100825 78.10 78.60 78.10 78.60 +0.93 1,047 4,600 +156
Sep11 100825 78.97 78.97 78.97 78.97 +0.93 1,088 5,730 +421
Oct11 100825 78.11 79.46 77.69 79.31 +0.93 1,727 3,729 -355
Nov11 100825 79.63 79.63 79.63 79.63 +0.93 1,806 8,087 +123
Total Volume and Open Interest 383,515 784,354 -942
Gas Oil(ICE)
Sep10 100825 617.00 631.00 614.50 620.50 +3.25 39,995 108,565 -1,914
Oct10 100825 619.50 633.75 617.50 623.75 +2.75 41,539 114,308 -537
Nov10 100825 624.00 635.75 620.25 626.75 +2.25 10,250 57,695 +1,122
Dec10 100825 628.00 638.50 623.75 629.75 +1.75 17,443 93,219 +178
Jan11 100825 637.50 640.75 628.25 634.25 +1.25 4,696 41,263 +922
Feb11 100825 637.50 646.00 632.50 638.25 +1.00 1,186 26,851 -243
Mar11 100825 643.00 649.75 637.75 642.00 +0.75 983 16,298 -519
Apr11 100825 644.75 646.50 644.75 645.25 +0.75 493 15,985 +98
May11 100825 647.25 654.75 644.25 648.25 +0.50 87 16,425 -64
Jun11 100825 651.00 659.50 646.00 651.50 +0.50 2,494 45,260 +31
Total Volume and Open Interest 124,680 644,306 +897
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100825 1.843 1.857 1.825 1.850 +0.021 113 467 +1
Oct10 100825 1.736 1.745 1.735 1.745 +0.015 221 887 -74
Nov10 100825 1.702 1.717 1.702 1.717 +0.012 37 1,017 +28
Dec10 100825 1.710 1.710 1.697 1.701 +0.004 23 1,834 -14
Jan11 100825 1.700 1.710 1.700 1.707 +0.009 45 1,411 +25
Feb11 100825 1.720 1.720 1.720 1.720 +0.010 25 860 +15
Mar11 100825 1.730 1.730 1.730 1.730 unch 10 651 +10
Total Volume and Open Interest 556 11,206 +42
WTI Crude Oil(ICE)
Oct10 100825 71.57 72.95 70.76 72.52 +0.89 97,803 89,598 +1,484
Nov10 100825 72.38 73.63 71.49 73.24 +0.88 37,286 53,988 -162
Dec10 100825 73.36 74.49 72.34 74.11 +0.89 25,867 94,817 +1,988
Jan11 100825 74.15 75.23 73.09 74.87 +0.90 3,867 16,340 +349
Feb11 100825 74.79 75.85 73.97 75.51 +0.91 1,290 11,421 +44
Mar11 100825 74.94 76.06 74.26 76.06 +0.91 1,379 9,753 +62
Apr11 100825 75.43 76.55 74.75 76.55 +0.91 830 5,787 +60
May11 100825 75.89 77.02 75.22 77.02 +0.92 872 3,663 +10
Jun11 100825 76.68 77.67 75.79 77.46 +0.93 2,445 22,704 +356
Jul11 100825 77.87 77.87 77.87 77.87 +0.94 174 10,296 -6
Aug11 100825 78.20 78.20 78.20 78.20 +0.95 136 3,016 +67
Sep11 100825 78.52 78.52 78.52 78.52 +0.96 67 3,101 -3
Oct11 100825 78.84 78.84 78.84 78.84 +0.97 45 2,715 +7
Nov11 100825 79.17 79.17 79.17 79.17 +0.97 121 5,876 -62
Dec11 100825 79.08 79.86 77.78 79.51 +0.97 6,446 47,361 -584
Jan12 100825 79.70 79.70 79.70 79.70 +0.97 47 4,595 -33
Total Volume and Open Interest 181,961 447,080 +2,987
US Dollar Index(ICE)
Sep10 100825 83.365 83.570 83.000 83.330 +0.125 37,583 28,153 -8,810
Dec10 100825 83.765 83.875 83.400 83.680 +0.115 175 825 +1
Mar11 100825 84.040 84.040 84.040 84.040 +0.115      
Total Volume and Open Interest 37,758 28,979 -8,809
Australian Dollar(CME)
Sep10 100825 88.01 88.76 87.43 88.03 -0.12 119,480 104,218 -5,808
Dec10 100825 87.15 87.75 86.55 87.10 -0.10 955 3,055 +531
Mar11 100825 86.19 86.28 86.19 86.19 -0.09 2 5 +2
Total Volume and Open Interest 120,437 107,434 -5,275
British Pound(CME)
Sep10 100825 154.03 154.71 153.86 154.48 +0.10 126,371 136,628 +1,668
Dec10 100825 154.31 154.61 153.82 154.39 +0.10 471 2,560 +208
Mar11 100825 154.32 154.32 154.22 154.32 +0.10 2 144 +0
Total Volume and Open Interest 126,844 139,333 +1,876
Canadian Dollar(CME)
Sep10 100825 94.21 94.54 93.70 94.27 -0.04 125,930 85,139 +495
Dec10 100825 94.17 94.35 93.60 94.13 -0.04 4,061 8,330 +1,238
Mar11 100825 93.93 94.01 93.55 93.99 -0.02 115 1,074 +55
Jun11 100825 93.37 93.83 93.37 93.82 -0.01 17 388 +7
Total Volume and Open Interest 130,128 94,976 +1,800
Japanese Yen(CME)
Sep10 100825 118.91 119.02 117.89 118.04 -0.70 212,060 137,235 +3,374
Dec10 100825 118.89 119.18 118.04 118.17 -0.70 2,544 2,760 +1,125
Mar11 100825 118.32 119.01 118.32 118.32 -0.69 28 65 +14
Total Volume and Open Interest 214,665 140,128 +4,531
Swiss Franc(CME)
Sep10 100825 96.90 97.62 96.83 97.19 +0.21 49,169 56,610 +2,415
Dec10 100825 97.12 97.70 97.00 97.31 +0.22 471 694 +36
Mar11 100825 97.46 97.46 97.21 97.46 +0.25 3 11 +1
Total Volume and Open Interest 49,643 57,316 +2,452
EuroFX(CME)
Sep10 100825 126.34 127.27 126.07 126.54 -0.18 378,965 239,724 -4,817
Dec10 100825 126.34 127.20 126.10 126.52 -0.17 2,762 5,403 +414
Mar11 100825 126.50 126.65 126.50 126.50 -0.15 1 314 +1
Total Volume and Open Interest 381,729 245,448 -4,402
Mexican Peso(CME)
Sep10 100825 769.5 771.8 761.2 767.5 -2.8 37,834 100,291 -1,939
Oct10 100825 765.8 768.5 765.8 765.8 -2.8      
Total Volume and Open Interest 39,183 101,768 -1,216
Brazilian Real(CME)
Sep10 100825 565.95 566.35 565.95 565.95 -0.40 663 2,732 +798
Oct10 100825 562.25 562.65 562.25 562.25 -0.40      
Nov10 100825 558.55 558.90 558.55 558.55 -0.35 0 1 +0
Dec10 100825 553.70 555.55 553.70 555.55 -0.20 641 1,276 +677
Total Volume and Open Interest 1,304 4,016 +1,475
30-Year T-Bonds(CBOT)
Sep10 100825 135~260 136~310 134~310 135~060 -0~180 489,904 567,507 -85,100
Dec10 100825 134~150 135~190 133~200 133~260 -0~180 157,320 176,289 +97,166
Mar11 100825 132~220 133~080 132~220 132~220 -0~180 8 32 -1
Total Volume and Open Interest 647,232 743,828 +12,065
10-Year T-Notes(CBOT)
Sep10 100825 126~150 126~280 125~260 125~295 -0~155 1,556,615 1,588,081 -119,504
Dec10 100825 125~205 126~025 125~000 125~030 -0~160 315,854 467,027 +160,577
Mar11 100825 125~035 125~035 124~135 124~135 -0~155 4 68 +1
Total Volume and Open Interest 1,872,473 2,055,210 +41,074
5-Year T-Notes(CBOT)
Sep10 100825 121~005 121~028 120~082 120~091 -0~036 546,067 970,871 -48,506
Dec10 100825 120~040 120~065 119~115 119~124 -0~034 138,920 205,607 +72,670
Mar11 100825 119~002 119~036 119~002 119~002 -0~034      
Total Volume and Open Interest 684,987 1,176,478 +24,164
2 Year T-Notes(CBOT)
Sep10 100825 109~092 109~096 109~080 109~083 -0~007 297,181 667,679 -84,706
Dec10 100825 109~078 109~082 109~063 109~068 -0~006 136,009 164,341 +94,169
Mar11 100825 109~042 109~048 109~042 109~042 -0~006      
Total Volume and Open Interest 433,190 832,020 +9,463
Eurodollars(CME)
Sep10 100825 99.673 99.680 99.645 99.662 -0.010 239,603 845,442 -4,909
Dec10 100825 99.590 99.595 99.505 99.530 -0.055 311,587 1,144,436 +25,539
Mar11 100825 99.530 99.540 99.450 99.470 -0.055 220,723 1,052,492 -5,851
Jun11 100825 99.445 99.455 99.360 99.375 -0.060 242,214 891,672 -26,178
Sep11 100825 99.335 99.340 99.245 99.260 -0.060 228,778 977,430 -2,170
Dec11 100825 99.185 99.190 99.100 99.110 -0.060 195,813 722,968 +4,032
Mar12 100825 99.030 99.040 98.950 98.960 -0.055 134,915 504,262 +2,661
Jun12 100825 98.865 98.890 98.780 98.795 -0.055 136,164 387,901 -465
Sep12 100825 98.700 98.740 98.620 98.635 -0.050 100,191 270,962 +1,353
Dec12 100825 98.515 98.575 98.440 98.455 -0.050 100,179 192,909 +4,379
Mar13 100825 98.355 98.430 98.280 98.295 -0.050 64,709 218,139 +4,707
Jun13 100825 98.170 98.250 98.095 98.110 -0.050 43,944 132,914 -1,276
Sep13 100825 97.985 98.080 97.910 97.930 -0.045 22,378 100,174 -494
Dec13 100825 97.810 97.900 97.730 97.745 -0.040 16,360 80,452 -78
Mar14 100825 97.635 97.740 97.570 97.590 -0.035 14,494 69,630 +1,542
Jun14 100825 97.475 97.570 97.400 97.420 -0.035 9,880 50,469 -142
Sep14 100825 97.310 97.405 97.240 97.255 -0.035 6,223 38,146 -46
Dec14 100825 97.140 97.240 97.070 97.090 -0.035 3,754 60,069 -99
Total Volume and Open Interest 2,112,233 7,898,270 +3,173
30 Day Federal Funds(CBOT)
Aug10 100825 99.812 99.812 99.810 99.812 unch 525 68,129 +77
Sep10 100825 99.815 99.820 99.815 99.820 unch 2,601 53,070 -300
Oct10 100825 99.825 99.830 99.825 99.825 unch 2,756 67,936 +921
Nov10 100825 99.825 99.830 99.825 99.830 unch 3,239 79,534 +895
Dec10 100825 99.830 99.835 99.825 99.835 unch 3,468 70,021 +1,760
Jan11 100825 99.835 99.835 99.830 99.835 unch 2,483 58,812 -498
Total Volume and Open Interest 39,322 603,936 +8,066
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 100825 99.655 99.655 99.655 99.655 unch 0 990 +0
Dec10 100825 99.690 99.690 99.690 99.690 unch 0 542 +0
Mar11 100825 99.705 99.705 99.705 99.705 unch 0 367 +0
Jun11 100825 99.732 99.732 99.732 99.732 +0.020      
Sep11 100825 99.735 99.735 99.735 99.735 +0.020      
Dec11 100825 99.740 99.740 99.740 99.740 +0.020      
Mar12 100825 99.705 99.705 99.705 99.705 +0.020      
Jun12 100825 99.755 99.755 99.755 99.755 +0.020      
Sep12 100825 99.815 99.815 99.815 99.815 +0.020      
Dec12 100825 99.510 99.510 99.510 99.510 +0.020      
Total Volume and Open Interest 0 1,899 +0
3-Mth Euro-Yen(SGX)
Sep10 100825 99.65 99.65 99.65 99.65 unch 25 3,745 +0
Dec10 100825 99.69 99.69 99.69 99.69 unch 0 1,825 +0
Mar11 100825 99.71 99.71 99.71 99.71 unch 0 2,043 +0
Jun11 100825 99.74 99.74 99.73 99.73 +0.02 1 2,883 +1
Sep11 100825 99.74 99.74 99.74 99.74 +0.02 0 111 +0
Dec11 100825 99.74 99.74 99.74 99.74 +0.02 0 110 +0
Mar12 100825 99.71 99.71 99.71 99.71 +0.02 0 305 +0
Jun12 100825 99.75 99.75 99.75 99.75 +0.02 0 754 +0
Total Volume and Open Interest 26 12,088 +1
Japanese Gov't Bonds(SGX)
Sep10 100825 143.04 143.17 142.97 143.03 unch 1,261 23,846 +312
Dec10 100825 142.90 143.00 142.78 142.85 +0.03 67 260 +29
Mar11 100825 140.76 140.76 140.76 140.76 +0.03      
Total Volume and Open Interest 1,328 24,106 +341
Euro-Bund(EUREX)
Sep10 100825 133.75 134.73 133.51 134.19 +0.29 1,024,065 1,046,490 -15,719
Dec10 100825 132.28 133.25 132.07 132.74 +0.30 18,444 53,497 +10,218
Mar11 100825 132.25 133.07 132.25 132.72 +0.31 162 28 +4
Total Volume and Open Interest 1,042,671 1,100,015 -5,497
Euro-Bobl(EUREX)
Sep10 100825 122.41 122.66 122.20 122.47 +0.01 460,003 793,658 +9,530
Dec10 100825 121.22 121.43 121.08 121.24 -0.02 7,906 50,807 +3,119
Mar11 100825 120.47 120.47 120.47 120.47 +0.01      
Total Volume and Open Interest 467,909 844,465 +12,649
3-Mth Euribor(EUREX)
Sep10 100825 99.115 99.115 99.115 99.115 -0.005 34 3,505 +3
Dec10 100825 99.075 99.080 99.075 99.080 -0.015 179 2,690 -98
Mar11 100825 99.025 99.030 99.025 99.030 -0.015 940 1,276 +69
Total Volume and Open Interest 1,252 11,656 -50
Long Gilt(LIFFE)
Sep10 100825 125~29 126~30 125~28 126~12 +0~11 220,827 193,246 -86,909
Dec10 100825 124~18 125~18 124~17 125~02 +0~11 128,213 116,803 +93,550
Total Volume and Open Interest 349,040 310,049 +6,641
3-Mth Short Sterling(LIFFE)
Sep10 100825 99.28 99.28 99.25 99.26 -0.02 46,485 330,298 -11,498
Dec10 100825 99.23 99.24 99.17 99.18 -0.06 67,786 391,567 -27,385
Mar11 100825 99.19 99.20 99.12 99.13 -0.06 53,249 288,785 -5,458
Jun11 100825 99.12 99.13 99.06 99.07 -0.05 37,900 307,299 -1,728
Sep11 100825 99.01 99.02 98.97 98.97 -0.04 53,680 360,265 +3,156
Dec11 100825 98.86 98.89 98.82 98.83 -0.03 47,447 393,990 +1,024
Total Volume and Open Interest 376,989 2,587,694 -40,848
3-Mth Euribor(LIFFE)
Sep10 100825 99.120 99.125 99.105 99.115 -0.005 93,209 606,086 -3,791
Dec10 100825 99.095 99.100 99.065 99.080 -0.015 148,020 605,675 +7,666
Mar11 100825 99.040 99.045 99.010 99.030 -0.015 130,015 580,981 -1,981
Total Volume and Open Interest 1,003,566 3,656,395 +19,220
3-Mth Aus T-Bills(SFE)
Sep10 100825 95.27 95.31 95.27 95.29 +0.03 27,666 112,662 -12,461
Dec10 100825 95.30 95.37 95.29 95.36 +0.06 52,677 203,584 -4,651
Mar11 100825 95.29 95.36 95.29 95.35 +0.06 27,175 97,163 +7,995
Jun11 100825 95.28 95.34 95.27 95.34 +0.07 12,619 71,261 +1,906
Sep11 100825 95.22 95.31 95.22 95.31 +0.09 3,611 39,544 +637
Dec11 100825 95.17 95.25 95.16 95.24 +0.08 3,008 31,955 -1,039
Mar12 100825 95.13 95.19 95.11 95.18 +0.07 2,244 29,240 +62
Jun12 100825 95.12 95.17 95.12 95.16 +0.07 947 11,394 +76
Sep12 100825 95.13 95.15 95.13 95.15 +0.08 55 2,417 -95
Dec12 100825 95.12 95.12 95.12 95.12 +0.09 0 1,107 +0
Total Volume and Open Interest 130,004 601,405 -7,568
10-Year Aus T-Bonds(SFE)
Sep10 100825 95.16 95.24 95.15 95.23 +0.08 68,867 364,088 -6,239
Dec10 100825 95.22 95.22 95.22 95.22 +0.08      
Total Volume and Open Interest 68,867 364,088 -6,239
3-Year Aus T-Bonds(SFE)
Sep10 100825 95.57 95.65 95.56 95.64 +0.08 205,994 588,354 +35,761
Dec10 100825 95.59 95.59 95.59 95.59 +0.08      
Total Volume and Open Interest 205,994 588,354 +35,761
Gold(CMX)
Aug10 100825 1230.7 1240.7 1230.7 1239.5 +7.7 300 466 -9
Oct10 100825 1230.8 1242.0 1230.0 1239.9 +7.7 5,681 42,571 -258
Dec10 100825 1232.1 1243.4 1230.9 1241.3 +7.9 136,558 368,708 +5,701
Feb11 100825 1234.7 1244.4 1234.0 1242.9 +8.1 481 19,660 -2
Apr11 100825 1242.6 1245.2 1241.3 1244.4 +8.3 163 16,510 -31
Jun11 100825 1242.9 1245.9 1240.2 1245.9 +8.5 459 15,582 +97
Aug11 100825 1248.6 1248.6 1247.5 1247.5 +8.7 228 8,382 -3
Oct11 100825 1249.1 1249.1 1249.1 1249.1 +8.9 11 7,381 +0
Dec11 100825 1248.1 1252.6 1243.1 1250.8 +9.1 417 15,097 +126
Feb12 100825 1252.5 1252.9 1252.5 1252.5 +9.1 0 6,658 +0
Apr12 100825 1254.6 1254.6 1254.6 1254.6 +9.1 0 6,144 +0
Jun12 100825 1256.9 1256.9 1256.9 1256.9 +9.2 2 8,397 +0
Total Volume and Open Interest 144,880 556,464 +5,705
Silver(CMX)
Sep10 100825 1836.5 1904.0 1834.5 1902.6 +64.8 55,708 25,509 -3,257
Dec10 100825 1841.5 1909.0 1838.5 1907.2 +64.4 24,824 63,415 +4,062
Mar11 100825 1855.0 1913.0 1855.0 1912.0 +65.1 1,536 12,209 +47
May11 100825 1867.5 1914.4 1867.5 1914.4 +65.4 62 7,893 +22
Jul11 100825 1871.5 1916.7 1871.5 1916.7 +65.8 27 5,482 +9
Sep11 100825 1918.9 1918.9 1918.9 1918.9 +66.2 219 760 +202
Dec11 100825 1898.0 1922.2 1892.0 1922.2 +66.6 32 4,174 -1
Total Volume and Open Interest 82,555 124,185 +1,194
Platinum(NYMEX)
Oct10 100825 1517.6 1533.0 1511.0 1527.4 +9.7 5,790 28,307 -431
Jan11 100825 1521.5 1535.5 1516.0 1531.3 +9.7 155 1,751 +49
Apr11 100825 1535.2 1535.2 1535.2 1535.2 +9.7 4 190 +1
Jul11 100825 1535.2 1535.2 1535.2 1535.2 +9.7      
Total Volume and Open Interest 5,949 30,248 -381
Palladium(NYMEX)
Sep10 100825 486.50 495.60 483.95 491.55 +7.30 5,260 7,639 -2,939
Dec10 100825 488.30 497.35 485.80 493.50 +7.45 4,222 11,679 +3,162
Mar11 100825 494.90 494.90 494.80 494.80 +7.55 0 49 +0
Total Volume and Open Interest 9,485 19,378 +226
Copper(CMX)
Sep10 100825 322.40 325.90 317.75 321.10 -3.00 39,347 22,973 -817
Dec10 100825 324.50 328.00 320.00 323.15 -3.05 17,593 83,019 +1,518
Mar11 100825 323.80 326.95 321.70 324.20 -3.05 431 17,363 -1
May11 100825 322.50 324.60 322.50 324.60 -3.05 41 2,281 -3
Jul11 100825 322.85 325.30 322.85 324.85 -3.05 58 2,835 +22
Total Volume and Open Interest 58,817 139,877 +890
DJIA Index(CBOT)
Sep10 100825 10015 10075 9928 10047 +24 436 8,933 +17
Dec10 100825 9930 9982 9930 9982 +25 4 47 +2
Mar11 100825 9918 9918 9894 9918 +24      
Jun11 100825 9862 9862 9843 9862 +19      
Total Volume and Open Interest 440 8,980 +19
E-mini DJIA Index(CBOT)
Sep10 100825 10023 10078 9914 10047 +24 161,421 88,781 -805
Dec10 100825 9945 10005 9858 9982 +25 334 415 +110
Mar11 100825 9901 9918 9790 9918 +24 0 18 +0
Jun11 100825 9862 9862 9862 9862 +19 0 1 +0
Total Volume and Open Interest 161,755 89,215 -695
S & P 500(CME)
Sep10 100825 1049.20 1057.70 1038.00 1054.60 +4.80 23,770 303,144 +2,055
Dec10 100825 1038.50 1052.30 1035.80 1049.60 +4.80 1,033 18,487 +851
Mar11 100825 1044.70 1047.30 1030.80 1044.70 +4.90 0 807 +0
Jun11 100825 1040.20 1042.70 1026.20 1040.20 +5.00 0 268 +0
Total Volume and Open Interest 24,803 322,706 +2,906
S & P 500 E-Mini(Globex)
Sep10 100825 1050.00 1057.75 1037.00 1054.50 +4.75 2,466,756 2,879,240 +56,262
Dec10 100825 1044.00 1052.50 1032.50 1049.50 +4.75 12,072 59,627 +4,474
Total Volume and Open Interest 2,478,834 2,939,121 +60,732
NASDAQ 100(CME)
Sep10 100825 1772.30 1799.00 1757.30 1789.80 +16.00 774 22,737 +162
Dec10 100825 1764.00 1787.30 1760.00 1787.30 +16.00 7 114 -5
Mar11 100825 1784.80 1784.80 1781.80 1784.80 +16.00      
Total Volume and Open Interest 781 22,851 +157
NASDAQ 100 E-Mini(Globex)
Sep10 100825 1773.80 1798.50 1756.80 1789.80 +16.00 317,739 351,458 +3,060
Dec10 100825 1770.00 1795.50 1755.30 1787.30 +16.00 930 1,236 +174
Total Volume and Open Interest 318,669 352,705 +3,234
S & P Midcap 400(CME)
Sep10 100825 710.00 724.00 709.00 722.60 +6.20 184 2,912 +180
Dec10 100825 720.60 720.60 718.40 720.60 +6.20      
Mar11 100825 718.60 718.60 716.40 718.60 +6.20      
Total Volume and Open Interest 184 2,912 +180
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100825 8875 8950 8740 8910 +50 13,296 32,783 +2,535
Dec10 100825 8800 8915 8790 8915 +50 23 89 +12
Total Volume and Open Interest 13,319 32,872 +2,547
Nikkei 225(SGX)
Sep10 100825 8920 8945 8785 8825 -150 93,903 203,184 +1,177
Dec10 100825 8815 8870 8770 8770 -150 575 3,583 -9
Mar11 100825 8765 8765 8765 8765 -150 0 41 +0
Total Volume and Open Interest 94,478 208,341 +1,168
CAC 40(EURONEXT)
Sep10 100825 3461.5 3496.0 3402.5 3446.0 -40.5 136,753 393,612 +9,926
Oct10 100825 3480.5 3493.0 3440.5 3446.5 -40.5 26 251 +10
Nov10 100825 3428.5 3428.5 3428.5 3428.5 -40.5      
Total Volume and Open Interest 136,780 395,589 +9,937
Hang Seng Index(HKFE)
Aug10 100825 20580 20643 20460 20631 +55 83,163 80,208 -5,643
Sep10 100825 20490 20555 20363 20550 +60 9,097 16,037 +5,455
Total Volume and Open Interest 92,493 98,263 -121
DAX(EUREX)
Sep10 100825 5909.0 5957.5 5836.5 5911.0 -26.0 171,489 153,604 -948
Dec10 100825 5919.0 5956.0 5850.0 5920.0 -26.0 1,669 14,214 +93
Mar11 100825 5941.0 5967.5 5878.0 5931.0 -26.0 961 3,204 +577
Total Volume and Open Interest 174,119 171,022 -278
FT-SE 100(EURONEXT)
Sep10 100825 5145.00 5165.00 5062.00 5114.50 -42.50 102,440 637,819 -1,774
Dec10 100825 5127.50 5142.00 5050.00 5092.00 -42.50 83 7,226 -9
Mar11 100825 5050.00 5050.00 5050.00 5050.00 -41.50 0 931 +0
Total Volume and Open Interest 102,530 646,176 -1,782
SPI 200(SFE)
Sep10 100825 4361.0 4365.0 4296.0 4301.0 -68.0 46,219 228,001 -2,947
Dec10 100825 4361.0 4361.0 4319.0 4319.0 -69.0 87 3,988 +82
Mar11 100825 4308.0 4308.0 4308.0 4308.0 -68.0 2 1,496 +0
Total Volume and Open Interest 46,308 234,309 -2,865
GSCI(CME)
Sep10 100825 492.00 497.10 492.00 497.10 +3.10 246 13,949 +107
Oct10 100825 500.50 500.50 500.50 500.50 +3.25 2 0 +0
Nov10 100825 505.00 505.00 505.00 505.00 +3.75      
Total Volume and Open Interest 248 13,949 +107
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our 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!!!