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 31, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100831 1015.00 1024.25 1005.00 1008.00 -10.00 7,947 5,091 -3,922
Nov10 100831 1019.00 1027.00 1006.75 1010.00 -12.50 53,577 305,991 +820
Jan11 100831 1029.00 1035.50 1016.00 1019.25 -12.00 6,066 89,108 -158
Mar11 100831 1031.25 1040.25 1021.25 1024.25 -11.75 2,474 27,738 -44
May11 100831 1029.25 1041.50 1023.75 1027.00 -10.75 2,044 33,441 +410
Jul11 100831 1038.25 1049.25 1032.00 1034.75 -10.00 1,732 26,510 +316
Aug11 100831 1025.75 1040.00 1025.75 1026.50 -10.00 24 182 +8
Sep11 100831 1009.25 1023.75 1009.25 1013.75 -10.00 139 201 +111
Nov11 100831 1005.00 1015.00 1000.00 1002.75 -9.25 1,766 27,999 +416
Jan12 100831 1009.75 1011.00 1007.00 1007.00 -11.50 4 189 +4
Mar12 100831 1009.00 1020.50 1009.00 1009.00 -11.50 0 85 +0
May12 100831 1014.00 1022.50 1010.00 1010.00 -12.50 1 84 +0
Jul12 100831 1015.50 1025.50 1015.50 1015.50 -10.00 0 92 +0
Aug12 100831 1011.00 1021.00 1011.00 1011.00 -10.00 0 2 +0
Total Volume and Open Interest 75,807 518,178 -2,017
Soybean Meal(CBOT)
Sep10 100831 307.40 311.30 303.20 304.20 -3.40 11,699 8,665 -4,695
Oct10 100831 297.90 301.50 293.20 294.10 -4.10 10,040 29,197 +1,310
Dec10 100831 297.50 302.90 294.30 295.20 -3.50 21,832 120,102 +490
Jan11 100831 295.30 302.20 293.90 294.90 -3.20 1,403 9,639 +225
Mar11 100831 296.40 302.40 294.40 295.20 -3.10 848 10,118 -6
May11 100831 295.00 301.80 294.20 295.10 -2.40 723 10,661 +195
Jul11 100831 296.00 303.60 296.00 296.60 -2.30 649 8,221 -1
Aug11 100831 296.10 302.00 294.60 294.60 -2.30 113 1,339 +8
Sep11 100831 291.30 297.80 290.60 290.60 -1.90 225 1,028 +123
Oct11 100831 287.10 289.80 283.00 283.00 -2.50 49 678 +1
Total Volume and Open Interest 47,985 203,025 -2,279
Soybean Oil(CBOT)
Sep10 100831 39.98 39.98 39.48 39.48 -0.47 18,194 10,629 -3,463
Oct10 100831 40.17 40.17 39.57 39.66 -0.47 11,936 34,373 +1,732
Dec10 100831 40.53 40.53 39.91 40.05 -0.48 36,278 166,729 +3,223
Jan11 100831 40.68 40.73 40.30 40.34 -0.47 2,173 19,295 +610
Mar11 100831 40.56 41.03 40.50 40.61 -0.47 873 11,953 -152
May11 100831 41.13 41.21 40.84 40.84 -0.48 241 8,805 +18
Jul11 100831 41.43 41.53 41.10 41.10 -0.49 222 8,274 +14
Aug11 100831 41.20 41.69 41.20 41.20 -0.49 8 409 +0
Sep11 100831 41.28 41.77 41.28 41.28 -0.49 113 367 +92
Oct11 100831 41.33 41.82 41.33 41.33 -0.49 3 265 +0
Total Volume and Open Interest 70,278 265,388 +2,064
Canola(WCE)
Nov10 100831 461.1 466.9 453.5 462.0 -0.7 6,565 117,739 +1,153
Jan11 100831 468.0 470.0 458.0 466.6 -0.6 805 18,203 +51
Mar11 100831 468.4 472.2 466.1 469.6 +0.2 71 5,296 +6
May11 100831 466.3 470.6 466.3 470.6 +0.2 36 2,118 +0
Jul11 100831 475.2 475.2 473.4 473.6 +0.7 196 2,597 +101
Total Volume and Open Interest 7,689 148,330 +1,310
Corn(CBOT)
Sep10 100831 424.75 429.50 416.25 424.50 -1.00 104,483 35,844 -26,628
Dec10 100831 440.25 444.75 432.00 439.25 -2.25 182,670 837,695 +14,681
Mar11 100831 453.25 458.00 445.25 452.25 -2.25 29,988 176,225 +5,978
May11 100831 458.50 464.00 452.50 458.75 -2.50 4,741 37,438 +1,113
Jul11 100831 466.00 469.75 458.75 464.50 -2.75 15,688 97,979 +1,856
Sep11 100831 455.00 458.50 450.25 454.25 -1.75 2,655 13,965 +722
Dec11 100831 445.75 449.00 440.25 444.25 -2.50 16,980 119,536 +2,890
Mar12 100831 456.50 459.00 452.00 454.75 -2.00 510 8,653 +225
May12 100831 462.00 464.00 460.75 460.75 -1.00 93 1,293 +21
Jul12 100831 465.00 468.00 465.00 465.75 unch 183 3,924 +9
Total Volume and Open Interest 358,808 1,346,172 +1,119
Wheat(CBOT)
Sep10 100831 667.00 679.75 650.50 652.50 -18.75 25,897 15,628 -10,075
Dec10 100831 702.00 717.75 683.00 685.75 -18.75 67,986 268,545 +3,238
Mar11 100831 724.75 736.25 707.50 710.00 -17.00 6,148 68,258 +235
May11 100831 725.75 732.50 708.00 709.50 -14.75 908 18,218 -52
Jul11 100831 705.00 715.25 695.00 696.75 -13.50 2,423 66,231 +330
Sep11 100831 715.00 718.50 700.00 701.75 -14.00 482 8,205 +177
Total Volume and Open Interest 105,219 479,196 -5,918
Wheat(KCBT)
Sep10 100831 705.00 713.00 687.75 687.75 -22.75 8,666 4,867 -4,992
Dec10 100831 721.25 729.50 701.00 702.50 -21.50 18,664 107,808 +2,979
Mar11 100831 727.75 740.00 713.00 713.50 -20.75 3,606 46,790 +1,292
May11 100831 725.25 732.00 706.75 707.50 -22.00 363 7,713 -10
Jul11 100831 711.00 717.25 691.00 691.50 -21.50 1,000 27,649 +178
Sep11 100831 712.50 712.50 689.50 689.50 -21.50 443 2,681 +416
Total Volume and Open Interest 32,773 201,796 -131
Wheat(MGE)
Sep10 100831 715.50 718.50 696.00 696.00 -19.00 4,252 1,805 -2,831
Dec10 100831 718.00 725.25 700.50 703.50 -16.00 5,413 28,351 +1,627
Mar11 100831 722.00 733.50 708.75 712.50 -15.00 913 14,330 +384
May11 100831 725.25 730.50 705.50 709.50 -17.00 131 2,424 +49
Jul11 100831 720.25 727.00 700.50 705.00 -17.75 99 6,453 +55
Total Volume and Open Interest 10,900 59,916 -671
Oats(CBOT)
Sep10 100831 262.75 269.00 260.75 265.75 +1.25 281 840 -77
Dec10 100831 278.50 280.75 273.00 276.75 -1.50 1,034 9,528 +140
Mar11 100831 288.00 291.00 285.00 287.75 -1.25 12 436 +5
May11 100831 293.75 294.50 293.75 293.75 -0.75 0 15 +0
Total Volume and Open Interest 1,347 10,844 +88
Rough Rice(CBOT)
Sep10 100831 11.24 11.25 11.07 11.09 -0.14 1,266 2,490 -450
Nov10 100831 11.50 11.55 11.31 11.34 -0.15 2,291 12,483 +236
Jan11 100831 11.75 11.75 11.57 11.60 -0.16 166 1,489 +87
Mar11 100831 11.94 12.03 11.87 11.87 -0.16 4 960 +1
Total Volume and Open Interest 3,758 19,027 -108
Live Cattle(CME)
Aug10 100831 97.250 98.650 96.550 97.250 unch 1,178 385 -874
Oct10 100831 98.050 98.385 97.180 97.285 -0.765 14,167 156,883 -2,498
Dec10 100831 100.430 100.950 99.850 100.050 -0.600 6,620 86,466 +1,891
Feb11 100831 100.900 101.500 100.350 100.600 -0.685 3,503 48,464 +623
Apr11 100831 102.385 102.950 101.800 102.100 -0.785 2,782 34,461 +871
Jun11 100831 98.800 99.285 98.250 98.500 -0.650 239 15,098 +58
Total Volume and Open Interest 28,761 349,070 +146
Feeder Cattle(CME)
Sep10 100831 115.285 115.730 114.100 114.100 -1.000 700 6,076 -228
Oct10 100831 116.150 116.650 115.035 115.100 -0.830 2,229 17,669 +192
Nov10 100831 116.400 116.980 115.535 115.700 -0.750 803 7,077 +252
Jan11 100831 115.400 116.000 114.550 114.850 -0.830 235 4,017 +66
Mar11 100831 114.680 115.350 114.100 114.450 -0.600 69 1,930 +11
Apr11 100831 114.900 115.350 114.400 114.450 -0.450 22 352 +4
May11 100831 114.785 115.350 114.600 114.750 -0.150 18 806 +6
Total Volume and Open Interest 4,089 37,942 +313
Lean Hogs(CME)
Oct10 100831 75.200 76.385 74.600 75.150 +0.265 9,289 90,381 -1,084
Dec10 100831 72.975 73.785 72.580 73.285 +0.535 3,547 58,781 +536
Feb11 100831 75.150 76.400 75.080 75.800 +0.700 1,242 28,344 +163
Apr11 100831 76.000 77.050 75.800 76.930 +0.930 468 22,380 +123
May11 100831 80.330 80.475 80.250 80.400 +0.400 27 885 +14
Jun11 100831 82.100 82.930 82.100 82.750 +0.400 140 14,030 +12
Jul11 100831 80.700 81.600 80.475 81.600 +0.400 43 2,839 +31
Aug11 100831 79.035 79.750 79.000 79.750 +0.550 29 1,715 +19
Total Volume and Open Interest 14,839 219,757 -152
Class III Milk(CME)
Aug10 100831 15.15 15.15 15.15 15.15 unch 21 4,584 -11
Sep10 100831 15.86 16.10 15.86 16.07 +0.21 56 4,733 +35
Oct10 100831 15.49 15.78 15.49 15.75 +0.26 103 4,828 +29
Nov10 100831 14.88 15.14 14.88 15.07 +0.19 64 3,948 +27
Dec10 100831 14.51 14.71 14.51 14.65 +0.12 62 4,072 +17
Total Volume and Open Interest 611 28,017 +344
Cocoa(ICE)
Sep10 100831 2661 2698 2661 2698 +26 1 63 +0
Dec10 100831 2720 2779 2681 2736 +22 4,557 66,093 +270
Mar11 100831 2748 2810 2720 2770 +25 1,357 25,258 -62
May11 100831 2767 2814 2737 2789 +25 485 10,662 +114
Jul11 100831 2785 2818 2750 2804 +22 13 4,604 +0
Sep11 100831 2801 2834 2767 2818 +20 35 2,330 +34
Dec11 100831 2800 2857 2777 2829 +18 45 4,214 +17
Total Volume and Open Interest 6,493 118,181 +373
Coffee "C"(ICE)
Sep10 100831 177.40 179.10 176.80 176.80 -2.75 181 479 -77
Dec10 100831 180.00 183.20 177.20 178.45 -2.95 7,914 94,294 -259
Mar11 100831 180.20 183.10 177.45 178.50 -2.90 926 31,564 +42
May11 100831 180.00 181.60 177.25 177.25 -2.80 71 8,110 +61
Jul11 100831 180.00 180.65 175.40 176.40 -2.75 44 3,599 -12
Sep11 100831 178.40 178.40 174.65 175.65 -2.70 28 1,871 -35
Total Volume and Open Interest 9,183 140,777 -272
Orange Juice(ICE)
Sep10 100831 137.40 137.80 135.85 137.60 unch 710 1,886 -1,126
Nov10 100831 140.00 140.70 138.65 140.40 +0.05 1,355 15,393 +574
Jan11 100831 140.30 141.90 140.00 141.90 +0.30 68 4,416 -10
Mar11 100831 141.90 143.55 141.90 143.55 +0.30 15 640 +9
May11 100831 145.30 145.30 145.30 145.30 +0.30 0 237 +0
Jul11 100831 146.30 146.30 146.30 146.30 +0.30 3 1,199 +0
Total Volume and Open Interest 2,151 23,778 -553
Sugar #11(ICE)
Oct10 100831 19.79 20.25 19.60 19.75 -0.06 34,893 241,400 -5,784
Mar11 100831 19.21 19.75 19.14 19.32 -0.05 28,485 179,892 +2,115
May11 100831 18.28 18.67 18.00 18.26 -0.08 7,049 51,092 +97
Jul11 100831 17.40 17.65 17.02 17.28 -0.07 6,415 82,222 +1,743
Oct11 100831 16.99 17.11 16.60 16.85 -0.05 1,764 31,800 +360
Total Volume and Open Interest 79,747 652,954 -1,079
London Cocoa(LCE)
Sep10 100831 1980 1981 1919 1951 -30 3,961 54,869 -1,879
Dec10 100831 1925 1976 1915 1954 +23 4,701 43,616 +590
Mar11 100831 1943 1985 1926 1968 +25 2,421 43,756 +52
May11 100831 1960 1996 1945 1978 +23 460 16,001 -127
Jul11 100831 1971 1997 1960 1986 +17 119 6,013 +17
Sep11 100831 1976 2007 1970 1992 +17 8 4,154 +5
Dec11 100831 1981 2013 1980 1996 +13 27 8,348 +13
Total Volume and Open Interest 11,703 181,227 -1,329
London Sugar(LCE)
Oct10 100831 572.30 581.20 571.10 578.70 +1.40 4,023 28,272 -623
Dec10 100831 519.80 531.00 518.80 529.30 +5.50 1,146 18,008 +279
Mar11 100831 519.40 526.60 513.10 525.10 +7.10 1,036 11,759 +430
May11 100831 504.80 509.80 496.70 509.30 +6.90 212 4,722 +131
Aug11 100831 485.70 491.00 485.00 490.70 +7.10 65 3,640 +48
Total Volume and Open Interest 6,483 67,308 +265
Cotton(ICE)
Oct10 100831 89.90 90.34 89.08 89.08 -0.29 31 973 +5
Dec10 100831 86.41 87.71 86.13 86.20 -0.23 3,964 145,044 +58
Mar11 100831 84.93 85.83 84.63 84.74 -0.09 1,295 52,059 +392
May11 100831 85.09 85.80 85.00 85.03 +0.17 211 4,351 -15
Jul11 100831 85.58 86.15 85.55 85.60 +0.30 323 11,039 +191
Oct11 100831 80.40 80.40 80.40 80.40 +0.04 0 10 +0
Total Volume and Open Interest 5,885 217,526 +664
Lumber(CME)
Sep10 100831 213.2 213.2 203.9 204.5 -9.4 75 1,953 -25
Nov10 100831 214.0 214.8 203.8 206.7 -7.0 245 5,798 +36
Jan11 100831 231.0 231.8 224.9 225.5 -5.9 20 933 +7
Mar11 100831 242.6 242.6 242.4 242.4 -1.5 0 44 +0
Total Volume and Open Interest 340 8,731 +18
Crude Oil(NYM)
Oct10 100831 74.07 74.73 71.53 71.92 -2.78 260,666 310,603 +7,549
Nov10 100831 75.43 76.00 73.08 73.54 -2.37 116,289 151,598 +7,166
Dec10 100831 76.67 77.36 74.64 75.10 -2.07 89,914 195,681 +1,203
Jan11 100831 77.64 78.31 75.75 76.19 -1.94 27,431 53,751 +361
Feb11 100831 78.37 78.94 76.61 77.05 -1.84 12,573 30,780 +2,023
Mar11 100831 78.95 79.55 77.26 77.68 -1.83 8,759 36,597 +1,539
Apr11 100831 79.01 79.92 77.96 78.14 -1.84 3,723 16,432 +897
May11 100831 78.66 79.19 78.57 78.57 -1.85 3,495 12,569 +626
Jun11 100831 80.32 80.83 78.80 78.99 -1.86 11,189 53,367 +510
Jul11 100831 80.09 80.09 79.13 79.39 -1.87 2,129 25,757 +477
Aug11 100831 80.81 80.81 79.73 79.73 -1.85 1,105 8,654 -21
Sep11 100831 81.44 81.44 79.72 80.05 -1.83 1,107 11,155 -38
Oct11 100831 80.36 80.36 80.36 80.36 -1.82 594 7,129 +175
Nov11 100831 80.69 80.69 80.69 80.69 -1.81 457 12,079 +9
Dec11 100831 82.33 82.94 80.62 81.04 -1.80 14,945 117,115 -1,127
Jan12 100831 81.26 81.26 81.26 81.26 -1.79 133 10,436 +15
Total Volume and Open Interest 561,115 1,264,379 +22,340
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 100831 74.075 74.750 71.525 71.925 -2.775 11,460 6,540 +443
Nov10 100831 75.500 75.975 73.175 73.550 -2.350 202 803 -3
Dec10 100831 76.675 77.225 74.700 75.100 -2.075 162 557 +92
Jan11 100831 78.050 78.050 76.200 76.200 -1.925 1 14 -1
Feb11 100831 77.500 77.500 77.050 77.050 -1.850 0 5 +0
Mar11 100831 77.675 77.675 77.675 77.675 -1.825 0 6 +0
Apr11 100831 78.150 78.150 78.150 78.150 -1.825 0 3 +0
May11 100831 78.575 78.575 78.575 78.575 -1.850      
Total Volume and Open Interest 11,829 8,043 +535
Heating Oil(NYM)
Sep10 100831 201.50 203.49 197.27 199.44 -3.08 22,158 7,455 -4,992
Oct10 100831 202.80 205.04 198.46 199.17 -4.60 50,472 90,713 +3,180
Nov10 100831 205.45 207.26 200.87 201.54 -4.47 16,838 44,284 +1,765
Dec10 100831 207.50 209.76 203.43 204.09 -4.40 16,266 52,450 +2,433
Jan11 100831 209.32 211.60 206.56 206.80 -4.28 5,604 32,490 +607
Feb11 100831 211.66 213.52 207.81 208.54 -4.16 3,274 14,770 +217
Mar11 100831 212.51 214.57 209.13 209.35 -4.11 1,119 13,040 -57
Apr11 100831 213.75 214.25 209.40 209.50 -4.09 349 6,714 +64
May11 100831 212.24 212.24 209.82 209.82 -4.12 213 7,182 +11
Jun11 100831 215.10 215.10 210.21 210.37 -4.14 2,067 24,129 +86
Jul11 100831 216.35 216.50 211.97 211.97 -4.16 43 2,484 +30
Aug11 100831 218.50 218.50 213.72 213.72 -4.19 54 2,322 +6
Total Volume and Open Interest 119,770 320,084 +3,547
Gasoline(NYMEX)
Sep10 100831 192.80 193.96 186.88 188.94 -4.47 25,127 9,129 -8,388
Oct10 100831 190.00 192.00 184.79 185.74 -5.04 38,570 90,754 -696
Nov10 100831 190.35 192.20 185.05 186.03 -4.98 11,618 48,163 +715
Dec10 100831 191.20 193.26 186.45 187.27 -4.89 6,203 29,468 +872
Jan11 100831 193.64 195.35 189.00 189.54 -4.82 1,932 16,520 -30
Feb11 100831 195.95 197.40 191.92 191.92 -4.80 833 5,723 +85
Mar11 100831 197.37 199.49 194.10 194.34 -4.72 748 5,097 +17
Apr11 100831 208.00 208.28 206.54 206.54 -4.71 737 8,876 +73
May11 100831 209.54 210.06 207.78 207.78 -4.66 108 3,534 +20
Jun11 100831 214.23 214.23 208.88 208.88 -4.62 192 7,590 -117
Total Volume and Open Interest 86,407 236,022 -7,377
e-miNY RBOB Gasoline(NYM)
Oct10 100831 185.70 185.74 185.70 185.70 -5.10 0 2 +0
Nov10 100831 186.00 186.03 186.00 186.00 -5.00 0 1 +0
Dec10 100831 187.30 187.30 187.27 187.30 -4.90 0 1 +0
Jan11 100831 189.50 189.54 189.50 189.50 -4.90 0 1 +0
Total Volume and Open Interest 0 10 -4
Natural Gas(NYM)
Oct10 100831 3.861 3.877 3.727 3.816 +0.004 89,610 198,257 -4,262
Nov10 100831 4.169 4.191 4.069 4.148 +0.024 26,555 146,536 +2,005
Dec10 100831 4.480 4.522 4.412 4.492 +0.047 13,492 59,339 +1,093
Jan11 100831 4.640 4.678 4.582 4.654 +0.043 13,147 84,854 +343
Feb11 100831 4.640 4.666 4.574 4.647 +0.047 4,087 21,282 -400
Mar11 100831 4.582 4.600 4.510 4.580 +0.044 6,554 56,101 -361
Apr11 100831 4.495 4.517 4.433 4.500 +0.047 7,613 52,205 -58
May11 100831 4.530 4.538 4.462 4.525 +0.043 1,900 21,488 +99
Jun11 100831 4.581 4.592 4.515 4.579 +0.039 1,700 8,428 -136
Jul11 100831 4.635 4.662 4.583 4.651 +0.039 1,190 7,427 -19
Aug11 100831 4.670 4.704 4.639 4.703 +0.039 1,291 8,214 -4
Sep11 100831 4.699 4.730 4.656 4.724 +0.038 2,407 7,828 -367
Oct11 100831 4.809 4.812 4.738 4.804 +0.036 3,904 20,711 +792
Nov11 100831 5.032 5.057 4.995 5.054 +0.033 1,605 7,077 +342
Dec11 100831 5.335 5.354 5.302 5.354 +0.031 500 16,041 +9
Jan12 100831 5.522 5.529 5.479 5.529 +0.026 617 13,871 -44
Total Volume and Open Interest 177,035 816,014 -776
Brent Crude Oil(ICE)
Oct10 100831 76.10 76.80 74.24 74.64 -1.96 72,787 213,278 -4,654
Nov10 100831 76.60 77.13 74.57 74.98 -2.01 35,719 171,084 +1,308
Dec10 100831 77.02 77.71 75.16 75.58 -2.04 35,839 128,558 +3,666
Jan11 100831 77.65 78.05 75.93 76.20 -2.02 8,399 43,338 +4,398
Feb11 100831 78.21 78.65 76.68 76.79 -1.99 3,657 25,715 -484
Mar11 100831 78.37 79.10 77.06 77.40 -1.95 4,532 20,104 +691
Apr11 100831 79.35 79.71 77.99 77.99 -1.94 2,962 13,368 +756
May11 100831 79.88 80.23 78.53 78.53 -1.93 2,166 16,538 +178
Jun11 100831 80.37 80.71 78.92 79.04 -1.91 3,696 28,216 +426
Jul11 100831 79.52 79.52 79.52 79.52 -1.91 273 8,655 +543
Aug11 100831 79.87 79.96 79.87 79.96 -1.90 244 5,267 +131
Sep11 100831 80.34 80.34 80.34 80.34 -1.88 168 5,853 +19
Oct11 100831 80.69 80.69 80.69 80.69 -1.88 554 4,353 +185
Nov11 100831 81.02 81.02 81.02 81.02 -1.86 495 8,180 -58
Total Volume and Open Interest 179,199 813,732 +7,416
Gas Oil(ICE)
Sep10 100831 641.50 648.00 629.00 641.25 -5.25 16,815 92,827 -5,013
Oct10 100831 645.00 651.50 632.00 644.75 -4.75 31,486 120,805 +1,087
Nov10 100831 645.75 654.25 635.75 647.75 -4.75 8,667 61,921 +1,641
Dec10 100831 650.50 657.25 639.75 651.00 -4.50 8,787 92,424 +183
Jan11 100831 653.50 660.25 644.50 655.50 -4.25 2,725 44,730 +180
Feb11 100831 656.25 663.75 647.00 659.25 -4.25 481 28,311 -347
Mar11 100831 660.75 664.00 660.75 662.75 -4.50 158 17,708 +194
Apr11 100831 663.25 668.75 663.00 666.00 -4.50 264 17,058 +229
May11 100831 669.00 669.50 669.00 669.50 -4.50 76 16,572 +19
Jun11 100831 672.25 676.75 666.25 673.00 -4.25 1,369 46,401 +437
Total Volume and Open Interest 73,801 653,894 +1,428
Ethanol(CBOT)
Aug10 100804 1.745 1.745 1.745 1.745 +0.006 19 63 -82
Sep10 100831 1.935 1.940 1.930 1.938 -0.001 74 284 +33
Oct10 100831 1.827 1.827 1.826 1.826 -0.004 67 907 -18
Nov10 100831 1.770 1.775 1.770 1.775 -0.005 22 1,016 +9
Dec10 100831 1.770 1.770 1.760 1.760 unch 20 1,880 +2
Jan11 100831 1.766 1.773 1.762 1.762 -0.006 27 1,382 -12
Feb11 100831 1.778 1.784 1.778 1.783 -0.001 11 883 +1
Mar11 100831 1.805 1.805 1.787 1.790 -0.005 10 691 +8
Total Volume and Open Interest 292 10,301 +66
WTI Crude Oil(ICE)
Oct10 100831 74.20 74.74 71.53 71.92 -2.78 58,528 87,052 +673
Nov10 100831 75.44 76.01 73.09 73.54 -2.37 32,831 60,591 +9,155
Dec10 100831 76.58 77.34 74.73 75.10 -2.07 26,961 100,363 +1,238
Jan11 100831 77.00 78.07 75.86 76.19 -1.94 4,359 16,866 +1,840
Feb11 100831 77.73 78.89 76.85 77.05 -1.84 1,588 12,248 +1,368
Mar11 100831 78.32 79.51 77.68 77.68 -1.83 2,532 9,847 +685
Apr11 100831 78.79 79.98 78.14 78.14 -1.84 1,295 7,476 +1,442
May11 100831 79.23 80.41 78.22 78.57 -1.85 814 3,837 -42
Jun11 100831 79.66 80.96 78.63 78.99 -1.86 3,227 23,153 +575
Jul11 100831 79.39 79.39 79.39 79.39 -1.87 360 10,080 -406
Aug11 100831 79.73 79.73 79.73 79.73 -1.85 315 3,646 +167
Sep11 100831 80.05 80.05 80.05 80.05 -1.83 164 3,784 +2
Oct11 100831 80.36 80.36 80.36 80.36 -1.82 71 3,149 -3
Nov11 100831 80.69 80.69 80.69 80.69 -1.81 58 5,774 -44
Dec11 100831 81.92 82.95 80.78 81.04 -1.80 4,691 46,824 -1,407
Jan12 100831 81.26 81.26 81.26 81.26 -1.79 20 4,616 +0
Total Volume and Open Interest 138,803 461,645 +15,983
US Dollar Index(ICE)
Sep10 100831 83.240 83.400 82.925 83.255 +0.030 14,616 23,878 -486
Dec10 100831 83.610 83.705 83.300 83.595 +0.040 142 944 +22
Mar11 100831 83.955 83.955 83.955 83.955 +0.040      
Total Volume and Open Interest 14,758 24,824 -464
Australian Dollar(CME)
Sep10 100831 89.03 89.42 88.47 88.68 -0.56 61,362 100,025 -1,606
Dec10 100831 88.08 88.45 87.52 87.73 -0.55 728 3,231 +115
Mar11 100831 86.81 87.36 86.81 86.81 -0.55 2 8 +1
Total Volume and Open Interest 62,092 103,420 -1,490
British Pound(CME)
Sep10 100831 154.58 154.74 153.25 153.31 -1.33 61,259 137,623 +4,009
Dec10 100831 154.60 154.62 153.20 153.22 -1.33 324 2,974 -53
Mar11 100831 154.03 154.46 153.14 153.14 -1.32 0 146 +0
Total Volume and Open Interest 61,583 140,744 +3,956
Canadian Dollar(CME)
Sep10 100831 94.35 94.53 93.66 93.68 -0.75 63,478 91,214 +995
Dec10 100831 94.10 94.31 93.52 93.53 -0.74 1,136 11,830 +261
Mar11 100831 93.75 94.11 93.38 93.38 -0.73 71 1,160 +17
Jun11 100831 93.20 93.93 93.20 93.20 -0.73 1 415 +1
Total Volume and Open Interest 64,686 104,665 +1,274
Japanese Yen(CME)
Sep10 100831 118.26 119.31 118.09 118.96 +0.87 121,878 133,134 +3,387
Dec10 100831 118.41 119.41 118.21 119.09 +0.88 1,985 3,711 +606
Mar11 100831 119.12 119.24 118.37 119.24 +0.87 0 74 +0
Total Volume and Open Interest 123,864 136,988 +3,994
Swiss Franc(CME)
Sep10 100831 97.48 98.67 97.46 98.41 +0.95 25,152 57,947 +2,087
Dec10 100831 97.61 98.75 97.55 98.50 +0.95 431 940 +258
Mar11 100831 98.60 98.60 97.65 98.60 +0.95 0 11 +0
Total Volume and Open Interest 25,583 58,899 +2,345
EuroFX(CME)
Sep10 100831 126.64 127.43 126.23 126.62 -0.04 184,358 230,064 -934
Dec10 100831 126.68 127.40 126.23 126.60 -0.03 3,014 10,340 +942
Mar11 100831 127.03 127.03 126.58 126.58 -0.02 0 313 +0
Total Volume and Open Interest 187,372 240,724 +8
Mexican Peso(CME)
Sep10 100831 759.2 760.0 752.8 753.5 -6.2 31,946 85,334 -3,612
Oct10 100831 751.8 758.0 751.8 751.8 -6.2      
Total Volume and Open Interest 32,325 87,117 -3,508
Brazilian Real(CME)
Sep10 100831 569.30 569.30 568.20 569.30 +1.10 1 1,080 -482
Oct10 100831 565.45 565.45 564.15 565.45 +1.30 20 20 +20
Nov10 100831 561.75 561.75 560.60 561.75 +1.15 0 1 +0
Dec10 100831 557.00 560.00 556.60 559.50 +1.50 745 2,360 +725
Total Volume and Open Interest 766 3,468 +263
30-Year T-Bonds(CBOT)
Sep10 100831 135~240 136~200 135~210 136~140 +0~310 421,957 145,104 -56,074
Dec10 100831 134~120 135~070 134~090 135~010 +0~300 304,716 690,848 +102,039
Mar11 100831 133~200 133~290 132~310 133~290 +0~300 0 32 +0
Total Volume and Open Interest 726,673 835,984 +45,965
10-Year T-Notes(CBOT)
Sep10 100831 126~065 126~210 126~035 126~160 +0~130 1,339,427 376,668 -175,134
Dec10 100831 125~120 125~265 125~090 125~200 +0~110 844,266 1,649,268 +257,956
Mar11 100831 125~000 125~000 124~195 124~310 +0~115 0 66 +0
Total Volume and Open Interest 2,183,693 2,026,036 +82,822
5-Year T-Notes(CBOT)
Sep10 100831 120~107 121~015 120~101 121~009 +0~035 479,986 277,507 -135,281
Dec10 100831 120~011 120~047 120~006 120~041 +0~035 356,816 794,085 +96,481
Mar11 100831 119~047 119~047 119~012 119~047 +0~035      
Total Volume and Open Interest 836,802 1,071,592 -38,800
2 Year T-Notes(CBOT)
Sep10 100831 109~090 109~095 109~084 109~092 +0~002 322,598 125,490 -76,703
Dec10 100831 109~071 109~076 109~065 109~073 +0~001 237,059 592,953 +52,242
Mar11 100831 109~047 109~047 109~046 109~047 +0~001      
Total Volume and Open Interest 559,657 718,443 -24,461
Eurodollars(CME)
Sep10 100831 99.688 99.695 99.685 99.688 +0.003 87,407 831,730 -12,971
Dec10 100831 99.590 99.595 99.570 99.585 -0.005 115,741 1,108,120 -9,903
Mar11 100831 99.535 99.540 99.520 99.525 -0.010 171,160 1,101,014 -1,745
Jun11 100831 99.450 99.455 99.435 99.440 -0.010 151,720 887,376 -2,314
Sep11 100831 99.330 99.345 99.320 99.330 +0.005 147,002 954,486 +15,197
Dec11 100831 99.175 99.195 99.160 99.180 +0.020 158,656 739,534 +17,826
Mar12 100831 99.000 99.035 98.995 99.020 +0.035 102,294 499,944 -605
Jun12 100831 98.810 98.855 98.810 98.845 +0.045 109,132 376,455 -877
Sep12 100831 98.635 98.690 98.630 98.680 +0.055 74,459 281,004 +9,424
Dec12 100831 98.445 98.505 98.440 98.495 +0.060 51,110 193,601 -1,043
Mar13 100831 98.285 98.350 98.275 98.340 +0.070 35,146 207,394 -6,186
Jun13 100831 98.105 98.170 98.095 98.160 +0.075 30,631 130,561 -1,619
Sep13 100831 97.920 97.995 97.920 97.985 +0.085 12,849 98,713 -304
Dec13 100831 97.745 97.815 97.745 97.800 +0.090 12,148 79,872 -1,003
Mar14 100831 97.570 97.655 97.570 97.645 +0.100 11,836 77,657 -816
Jun14 100831 97.395 97.485 97.395 97.475 +0.105 8,694 49,973 -547
Sep14 100831 97.250 97.330 97.250 97.315 +0.110 5,603 38,930 -263
Dec14 100831 97.065 97.165 97.065 97.150 +0.110 3,759 60,872 -164
Total Volume and Open Interest 1,312,991 7,882,433 +2,530
30 Day Federal Funds(CBOT)
Aug10 100831 99.812 99.812 99.810 99.812 unch 133 66,609 -58
Sep10 100831 99.815 99.820 99.810 99.815 -0.005 4,842 51,818 -294
Oct10 100831 99.820 99.820 99.815 99.820 unch 3,316 66,471 -935
Nov10 100831 99.820 99.820 99.815 99.820 unch 1,927 82,425 +140
Dec10 100831 99.820 99.825 99.815 99.820 unch 2,179 76,503 +127
Jan11 100831 99.825 99.830 99.820 99.825 unch 2,757 61,969 -100
Total Volume and Open Interest 25,056 624,644 -241
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 100831 99.660 99.660 99.660 99.660 +0.010 0 1,390 +0
Dec10 100831 99.695 99.695 99.690 99.690 +0.005 0 542 +0
Mar11 100831 99.705 99.705 99.705 99.705 +0.005 0 367 +0
Jun11 100831 99.732 99.732 99.732 99.732 +0.005      
Sep11 100831 99.735 99.735 99.735 99.735 +0.005      
Dec11 100831 99.740 99.740 99.740 99.740 +0.005      
Mar12 100831 99.705 99.705 99.705 99.705 +0.005      
Jun12 100831 99.755 99.755 99.755 99.755 +0.005      
Sep12 100831 99.815 99.815 99.815 99.815 +0.005      
Dec12 100831 99.510 99.510 99.510 99.510 +0.005      
Total Volume and Open Interest 0 2,299 +0
3-Mth Euro-Yen(SGX)
Sep10 100831 99.65 99.65 99.65 99.65 +0.00 0 3,745 +0
Dec10 100831 99.68 99.70 99.68 99.69 +0.01 0 1,867 +0
Mar11 100831 99.71 99.71 99.71 99.71 +0.01 0 2,043 +0
Jun11 100831 99.73 99.73 99.73 99.73 +0.00 0 2,885 +0
Sep11 100831 99.74 99.74 99.74 99.74 +0.00 0 111 +0
Dec11 100831 99.74 99.74 99.74 99.74 +0.00 0 110 +0
Mar12 100831 99.71 99.71 99.71 99.71 +0.01 0 305 +0
Jun12 100831 99.75 99.75 99.75 99.75 +0.00 0 754 +0
Total Volume and Open Interest 0 12,132 +0
Japanese Gov't Bonds(SGX)
Sep10 100831 142.40 143.05 142.37 142.97 +0.50 3,512 24,379 -338
Dec10 100831 142.38 142.80 142.38 142.74 +0.50 566 1,176 +522
Mar11 100831 140.65 140.65 140.65 140.65 +0.50      
Total Volume and Open Interest 4,078 25,555 +184
Euro-Bund(EUREX)
Sep10 100831 134.45 134.77 134.35 134.43 +0.24 472,918 981,430 +17,997
Dec10 100831 132.98 133.29 132.90 132.96 +0.23 26,379 102,878 +18,483
Mar11 100831 133.00 133.16 132.98 132.98 +0.29 12 51 +11
Total Volume and Open Interest 499,309 1,084,359 +36,491
Euro-Bobl(EUREX)
Sep10 100831 122.56 122.71 122.51 122.61 +0.09 232,923 756,090 -5,564
Dec10 100831 121.34 121.41 121.23 121.33 +0.06 18,116 90,766 +10,782
Mar11 100831 120.61 120.61 120.61 120.61 +0.09      
Total Volume and Open Interest 251,039 846,856 +5,218
3-Mth Euribor(EUREX)
Sep10 100831 99.120 99.120 99.120 99.120 +0.005 19 3,423 -8
Dec10 100831 99.070 99.085 99.070 99.085 +0.015 38 2,691 +4
Mar11 100831 99.020 99.045 99.020 99.045 +0.015 11 1,275 -1
Total Volume and Open Interest 111 11,646 +18
Long Gilt(LIFFE)
Sep10 100831 126~26 126~26 126~16 126~20 +0~21 55,083 54,755 -10,400
Dec10 100831 125~11 125~16 125~04 125~08 +0~21 76,309 263,175 -644
Total Volume and Open Interest 131,392 317,930 -11,044
3-Mth Short Sterling(LIFFE)
Sep10 100831 99.27 99.28 99.27 99.27 unch 5,669 325,359 +437
Dec10 100831 99.20 99.24 99.20 99.22 +0.02 26,023 361,689 -3,962
Mar11 100831 99.16 99.19 99.14 99.17 +0.02 35,857 302,735 +5,538
Jun11 100831 99.10 99.12 99.07 99.10 +0.02 31,497 309,931 -171
Sep11 100831 99.00 99.02 98.97 99.00 +0.03 37,833 358,073 -241
Dec11 100831 98.85 98.87 98.81 98.85 +0.04 36,602 400,145 +5,956
Total Volume and Open Interest 221,222 2,574,421 +8,256
3-Mth Euribor(LIFFE)
Sep10 100831 99.115 99.130 99.110 99.120 +0.005 46,582 584,721 -5,911
Dec10 100831 99.070 99.105 99.050 99.085 +0.015 40,548 596,050 -5,658
Mar11 100831 99.030 99.070 99.015 99.045 +0.015 42,258 588,233 -1,565
Total Volume and Open Interest 404,563 3,687,454 +10,835
3-Mth Aus T-Bills(SFE)
Sep10 100831 95.27 95.28 95.26 95.28 +0.01 12,702 98,775 -6,066
Dec10 100831 95.34 95.40 95.33 95.38 +0.04 32,814 219,011 +4,721
Mar11 100831 95.33 95.40 95.32 95.40 +0.07 15,032 118,408 +4,914
Jun11 100831 95.32 95.41 95.32 95.41 +0.09 5,342 70,062 +177
Sep11 100831 95.28 95.39 95.28 95.39 +0.11 1,813 41,428 +883
Dec11 100831 95.24 95.33 95.21 95.33 +0.11 2,290 33,711 +1,095
Mar12 100831 95.20 95.28 95.20 95.28 +0.11 2,096 30,132 +729
Jun12 100831 95.22 95.25 95.21 95.25 +0.12 574 11,752 -81
Sep12 100831 95.18 95.24 95.18 95.24 +0.12 178 2,541 +7
Dec12 100831 95.18 95.21 95.18 95.21 +0.13 105 1,194 +96
Total Volume and Open Interest 73,354 628,273 +6,654
10-Year Aus T-Bonds(SFE)
Sep10 100831 95.17 95.27 95.17 95.24 +0.07 53,627 366,361 +18,768
Dec10 100831 95.21 95.21 95.21 95.21 +0.05      
Total Volume and Open Interest 53,627 366,361 +18,768
3-Year Aus T-Bonds(SFE)
Sep10 100831 95.60 95.72 95.59 95.71 +0.11 222,479 608,555 +27,130
Dec10 100831 95.66 95.66 95.66 95.66 +0.11      
Total Volume and Open Interest 222,479 608,555 +27,130
Gold(CMX)
Oct10 100831 1237.0 1250.5 1232.4 1249.0 +11.0 2,077 43,288 -1,940
Dec10 100831 1238.7 1251.8 1233.5 1250.3 +11.1 38,820 373,442 -112
Feb11 100831 1239.5 1253.2 1236.7 1251.8 +11.1 151 20,194 +24
Apr11 100831 1240.0 1253.5 1240.0 1253.1 +11.1 53 17,065 -1
Jun11 100831 1248.8 1254.8 1248.8 1254.5 +11.1 70 15,475 +55
Aug11 100831 1255.9 1255.9 1254.6 1255.9 +11.1 62 8,912 +0
Oct11 100831 1257.5 1257.5 1257.5 1257.5 +11.1 0 7,371 +0
Dec11 100831 1248.0 1259.9 1244.1 1259.2 +11.0 119 14,948 -25
Feb12 100831 1261.1 1261.1 1261.1 1261.1 +11.0 0 6,671 +0
Apr12 100831 1263.4 1263.4 1263.4 1263.4 +11.0 0 6,156 +0
Jun12 100831 1265.7 1265.7 1265.7 1265.7 +11.0 60 8,402 +5
Total Volume and Open Interest 41,657 563,010 -2,005
Silver(CMX)
Sep10 100831 1902.5 1940.0 1883.0 1939.8 +36.0 6,886 3,002 -3,457
Dec10 100831 1907.5 1944.5 1886.0 1943.2 +35.8 17,580 89,653 +1,989
Mar11 100831 1912.0 1948.5 1895.0 1947.6 +35.9 1,087 13,135 +693
May11 100831 1900.0 1949.8 1900.0 1949.8 +35.7 147 7,906 -1
Jul11 100831 1903.5 1952.0 1903.0 1952.0 +35.5 16 5,574 +0
Sep11 100831 1954.2 1954.2 1954.2 1954.2 +35.5 18 760 +0
Dec11 100831 1928.5 1957.2 1928.5 1957.2 +35.5 13 4,216 +3
Total Volume and Open Interest 25,898 129,420 -652
Platinum(NYMEX)
Oct10 100831 1527.2 1532.3 1509.0 1523.5 -9.6 2,116 28,217 -293
Jan11 100831 1537.3 1537.3 1517.4 1528.5 -9.6 528 2,229 +319
Apr11 100831 1532.7 1532.7 1531.6 1531.6 -9.6 8 208 +7
Jul11 100831 1531.6 1531.6 1531.6 1531.6 -9.6      
Total Volume and Open Interest 2,652 30,654 +33
Palladium(NYMEX)
Sep10 100831 492.50 502.70 486.00 500.40 +2.50 2,215 718 -1,043
Dec10 100831 497.00 505.00 488.00 501.85 +1.75 2,672 19,544 +1,069
Mar11 100831 491.75 503.10 491.75 503.10 +1.85 0 70 +0
Total Volume and Open Interest 4,887 20,344 +26
Copper(CMX)
Sep10 100831 339.05 339.60 334.40 336.10 -5.20 12,586 7,377 -6,006
Dec10 100831 340.50 340.80 335.60 337.00 -5.95 22,064 94,861 +1,964
Mar11 100831 339.65 341.25 336.75 337.80 -6.05 505 18,391 +145
May11 100831 338.50 338.50 337.90 337.90 -6.10 118 2,557 +79
Jul11 100831 337.85 337.85 337.85 337.85 -6.10 8 2,905 +5
Total Volume and Open Interest 36,734 137,728 -4,203
DJIA Index(CBOT)
Sep10 100831 9980 10063 9913 10006 +27 252 10,141 -11
Dec10 100831 9939 9939 9913 9939 +26 6 50 +1
Mar11 100831 9873 9873 9846 9873 +27      
Jun11 100831 9821 9821 9794 9821 +27      
Total Volume and Open Interest 258 10,191 -10
E-mini DJIA Index(CBOT)
Sep10 100831 9983 10066 9908 10006 +27 114,020 88,080 -826
Dec10 100831 9919 9998 9845 9939 +26 739 561 +97
Mar11 100831 9888 9909 9873 9873 +27 0 19 +0
Jun11 100831 9821 9821 9821 9821 +27 0 1 +0
Total Volume and Open Interest 114,759 88,661 -729
S & P 500(CME)
Sep10 100831 1045.00 1054.20 1037.50 1048.30 +3.20 16,539 306,125 -842
Dec10 100831 1038.70 1048.10 1034.50 1043.30 +3.20 2,417 21,338 +2,022
Mar11 100831 1038.20 1043.00 1031.50 1038.20 +3.20 50 904 +5
Jun11 100831 1033.50 1038.30 1026.80 1033.50 +3.20 275 723 +260
Total Volume and Open Interest 19,281 329,090 +1,445
S & P 500 E-Mini(Globex)
Sep10 100831 1045.00 1054.25 1037.50 1048.25 +3.25 1,506,592 2,930,569 +10,954
Dec10 100831 1040.00 1049.00 1032.75 1043.25 +3.25 11,631 74,081 +6,899
Total Volume and Open Interest 1,518,229 3,004,950 +17,851
NASDAQ 100(CME)
Sep10 100831 1770.80 1782.00 1755.00 1766.50 -2.30 481 25,166 +7
Dec10 100831 1762.00 1774.00 1757.00 1763.80 -2.00 0 121 +2
Mar11 100831 1761.30 1770.30 1761.30 1761.30 -2.00      
Total Volume and Open Interest 481 25,287 +9
NASDAQ 100 E-Mini(Globex)
Sep10 100831 1768.50 1781.80 1754.50 1766.50 -2.30 255,852 351,428 +3,781
Dec10 100831 1765.00 1778.50 1752.30 1763.80 -2.00 1,748 1,403 -83
Total Volume and Open Interest 257,601 352,844 +3,699
S & P Midcap 400(CME)
Sep10 100831 721.50 727.00 715.00 721.10 +0.70 630 3,489 -74
Dec10 100831 718.80 721.10 718.80 718.80 +0.70      
Mar11 100831 716.80 719.10 716.80 716.80 +0.70      
Total Volume and Open Interest 630 3,489 -74
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100831 9000 9005 8765 8835 -150 8,225 31,164 -1,206
Dec10 100831 8930 8990 8775 8840 -150 96 194 +66
Total Volume and Open Interest 8,321 31,358 -1,140
Nikkei 225(SGX)
Sep10 100831 9115 9135 8780 8795 -330 151,482 215,526 -1,884
Dec10 100831 9070 9075 8735 8740 -330 527 5,401 +319
Mar11 100831 8735 8735 8735 8735 -330 0 41 +0
Total Volume and Open Interest 152,016 224,563 -1,565
CAC 40(EURONEXT)
Sep10 100831 3451.0 3497.5 3425.0 3485.5 -0.5 76,465 406,975 -7,891
Oct10 100831 3451.5 3486.5 3431.0 3486.5 -1.0 39 521 +120
Nov10 100831 3469.0 3469.0 3469.0 3469.0 -0.5      
Total Volume and Open Interest 76,539 409,260 -7,736
Hang Seng Index(HKFE)
Aug10 100830 20847 20865 20757 20762 +226 70,096 30,123 -23,430
Sep10 100831 20350 20487 20222 20320 -351 63,006 86,494 +9,648
Oct10 100831 20414 20470 20229 20314        
DAX(EUREX)
Sep10 100831 5850.5 5936.0 5816.0 5909.5 -8.0 99,568 150,853 -2,681
Dec10 100831 5857.0 5940.0 5830.0 5918.0 -8.0 1,240 13,025 -244
Mar11 100831 5868.5 5951.5 5844.5 5929.0 -8.5 896 4,000 +674
Total Volume and Open Interest 101,704 167,878 -2,251
FT-SE 100(EURONEXT)
Sep10 100831 5136.00 5237.00 5123.50 5201.50 -5.50 111,352 647,534 +1,909
Dec10 100831 5119.50 5206.00 5103.00 5179.00 -5.50 316 9,378 +130
Mar11 100831 5085.00 5136.50 5085.00 5136.50 -6.00 0 946 +0
Total Volume and Open Interest 111,669 658,087 +2,038
SPI 200(SFE)
Sep10 100831 4441.0 4444.0 4379.0 4387.0 -59.0 51,173 226,314 +3,694
Dec10 100831 4442.0 4442.0 4405.0 4405.0 -58.0 20 4,101 +16
Mar11 100831 4393.0 4393.0 4393.0 4393.0 -59.0 0 1,498 +0
Total Volume and Open Interest 51,241 232,575 +3,662
GSCI(CME)
Sep10 100831 508.50 508.50 499.00 499.00 -10.75 357 14,271 +31
Oct10 100831 514.30 514.30 504.00 504.00 -11.00 0 2 +0
Nov10 100831 511.00 511.00 511.00 511.00 -9.50      
Total Volume and Open Interest 357 14,273 +31
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf