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 Fri September 03, 2010
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep10 100903 1008.50 1030.00 1008.00 1029.75 +22.25 611 2,436 -509
Nov10 100903 1010.00 1041.25 1009.00 1035.00 +26.00 56,500 296,670 -6,147
Jan11 100903 1019.25 1049.75 1018.50 1043.75 +25.25 14,267 93,044 +1,245
Mar11 100903 1025.25 1054.25 1025.25 1049.00 +24.00 2,217 29,168 +72
May11 100903 1030.00 1058.00 1029.25 1051.25 +22.00 2,035 33,862 -460
Jul11 100903 1040.00 1065.25 1038.00 1059.00 +21.50 1,776 27,089 +153
Aug11 100903 1037.00 1057.00 1029.75 1051.25 +21.50 38 193 -2
Sep11 100903 1028.00 1037.50 1015.50 1034.00 +18.50 37 212 +6
Nov11 100903 1003.50 1028.00 1003.50 1021.75 +16.25 1,601 28,410 +244
Jan12 100903 1020.00 1025.50 1010.50 1025.50 +15.00 2 194 +0
Mar12 100903 1027.50 1027.50 1012.50 1027.50 +15.00 0 85 +0
May12 100903 1017.00 1032.00 1012.50 1027.50 +15.00 0 87 +0
Jul12 100903 1036.25 1036.25 1021.25 1036.25 +15.00 2 108 +1
Aug12 100903 1030.25 1030.25 1015.25 1030.25 +15.00 0 2 +0
Total Volume and Open Interest 79,098 513,041 -5,392
Soybean Meal(CBOT)
Sep10 100903 302.20 308.40 301.90 308.20 +6.00 2,924 3,544 -922
Oct10 100903 294.80 309.80 294.00 301.40 +6.60 5,974 28,349 -726
Dec10 100903 296.10 305.70 295.10 303.30 +7.20 17,144 122,879 -190
Jan11 100903 295.80 305.20 295.20 303.30 +7.20 2,177 10,549 -404
Mar11 100903 297.30 306.00 296.00 303.90 +7.00 564 10,521 +170
May11 100903 297.50 305.80 297.20 303.60 +6.40 294 11,084 +8
Jul11 100903 299.40 306.00 299.00 305.10 +6.10 436 8,370 +15
Aug11 100903 301.20 302.60 297.20 302.60 +5.40 18 1,543 -14
Sep11 100903 297.70 297.70 293.70 297.40 +3.70 24 1,290 -8
Oct11 100903 287.50 289.80 286.50 289.80 +3.30 12 739 +10
Total Volume and Open Interest 29,800 202,330 -1,991
Soybean Oil(CBOT)
Sep10 100903 39.97 40.40 39.92 40.32 +0.66 6,509 4,273 -1,004
Oct10 100903 39.80 40.58 39.75 40.47 +0.65 11,504 33,808 +68
Dec10 100903 40.15 40.98 40.12 40.86 +0.66 28,636 160,376 -2,181
Jan11 100903 40.46 41.24 40.40 41.15 +0.66 3,072 20,900 +692
Mar11 100903 41.02 41.50 41.00 41.41 +0.66 805 12,188 +214
May11 100903 41.06 41.71 41.03 41.62 +0.64 236 9,343 -57
Jul11 100903 41.50 41.95 41.50 41.88 +0.63 354 8,114 -33
Aug11 100903 41.90 42.00 41.90 41.98 +0.61 59 548 +3
Sep11 100903 42.03 42.04 42.00 42.04 +0.59 42 371 +4
Oct11 100903 41.97 42.09 41.96 42.09 +0.59 51 279 +14
Total Volume and Open Interest 51,347 254,490 -2,303
Canola(WCE)
Nov10 100903 464.9 465.4 459.0 461.1 -1.5 9,478 111,252 -3,832
Jan11 100903 470.8 471.0 466.1 466.7 -1.7 3,531 23,758 +1,930
Mar11 100903 475.2 475.3 470.5 470.6 -1.7 221 5,314 +47
May11 100903 476.4 476.6 472.1 472.1 -2.0 13 2,046 -72
Jul11 100903 479.6 480.0 474.4 474.4 -2.5 313 3,004 +175
Total Volume and Open Interest 13,646 147,729 -1,801
Corn(CBOT)
Sep10 100903 432.50 452.00 430.75 449.75 +16.75 22,155 15,612 -3,941
Dec10 100903 446.75 467.00 445.50 464.50 +17.00 116,779 826,712 -5,157
Mar11 100903 459.75 479.00 459.00 477.75 +17.00 32,873 188,666 +5,230
May11 100903 465.75 483.25 465.50 482.50 +15.25 6,402 40,929 +767
Jul11 100903 471.75 487.75 471.00 486.50 +13.75 15,078 102,346 +2,200
Sep11 100903 461.00 471.75 459.75 471.00 +9.50 3,284 16,774 +1,165
Dec11 100903 451.00 457.50 448.00 457.50 +5.75 13,951 126,221 +3,138
Mar12 100903 461.00 466.50 458.25 466.50 +4.25 322 8,897 +63
May12 100903 468.00 470.50 464.00 470.50 +2.50 17 1,321 +9
Jul12 100903 471.00 474.50 466.75 474.50 +1.75 76 3,971 +13
Total Volume and Open Interest 211,413 1,345,903 +3,604
Wheat(CBOT)
Sep10 100903 682.00 709.25 680.75 708.25 +27.50 7,239 4,936 -1,513
Dec10 100903 715.25 742.00 714.00 741.25 +27.50 42,311 262,505 -1,700
Mar11 100903 738.00 765.00 736.00 764.00 +26.25 8,528 71,934 +1,744
May11 100903 737.00 757.00 735.00 756.25 +21.50 2,099 17,862 -147
Jul11 100903 715.00 730.00 714.25 729.50 +14.50 3,695 68,104 +716
Sep11 100903 720.25 734.75 720.00 734.00 +14.00 758 8,814 +389
Total Volume and Open Interest 66,240 469,848 +79
Wheat(KCBT)
Sep10 100903 729.25 744.50 729.25 743.50 +25.50 912 2,119 -819
Dec10 100903 732.25 758.75 732.25 757.75 +25.50 15,078 106,783 -1,862
Mar11 100903 742.50 769.00 742.50 768.50 +25.00 6,394 51,417 +2,703
May11 100903 737.00 759.25 737.00 759.25 +23.00 280 7,891 +16
Jul11 100903 718.00 733.25 715.50 733.25 +15.00 1,517 27,801 +139
Sep11 100903 721.50 738.25 721.50 738.25 +16.25 265 2,897 +84
Total Volume and Open Interest 24,546 203,247 +287
Wheat(MGE)
Sep10 100903 718.25 742.00 718.25 742.00 +21.00 72 284 -61
Dec10 100903 734.75 761.00 734.00 758.25 +23.25 4,631 28,557 -276
Mar11 100903 741.00 766.25 740.75 765.00 +22.75 1,510 14,855 +479
May11 100903 736.50 760.00 736.50 758.25 +21.25 410 2,254 +6
Jul11 100903 733.50 751.25 733.50 747.75 +13.75 336 6,767 +161
Total Volume and Open Interest 7,130 59,305 +308
Oats(CBOT)
Sep10 100903 278.25 283.00 272.00 283.00 +11.00 27 60 -9
Dec10 100903 284.00 297.00 281.50 295.00 +11.00 308 9,715 -43
Mar11 100903 295.00 306.75 295.00 305.50 +10.50 9 471 +2
May11 100903 310.00 310.00 301.00 310.00 +9.00 0 15 +0
Total Volume and Open Interest 344 10,306 -50
Rough Rice(CBOT)
Sep10 100903 11.28 11.51 11.23 11.51 +0.28 546 931 -320
Nov10 100903 11.42 11.75 11.42 11.72 +0.29 974 12,813 +110
Jan11 100903 11.69 12.00 11.69 11.98 +0.29 59 1,527 +35
Mar11 100903 11.99 12.24 11.99 12.24 +0.28 3 966 +0
Total Volume and Open Interest 1,583 17,842 -175
Live Cattle(CME)
Oct10 100903 98.800 99.550 97.250 98.450 unch 22,264 149,533 -2,608
Dec10 100903 101.330 101.900 99.830 100.650 -0.680 17,496 95,515 +3,368
Feb11 100903 101.850 102.480 100.300 101.650 -0.200 8,226 51,191 +1,407
Apr11 100903 102.900 103.680 101.650 103.135 +0.035 4,316 36,886 +1,709
Jun11 100903 98.800 99.700 97.700 99.300 +0.200 1,644 15,674 +366
Aug11 100903 98.350 99.200 97.350 99.200 +0.315 485 4,822 -81
Total Volume and Open Interest 54,528 356,280 +4,183
Feeder Cattle(CME)
Sep10 100903 114.700 114.700 114.080 114.180 -0.570 523 5,072 -89
Oct10 100903 115.700 115.785 114.800 115.080 -0.420 2,320 16,720 -584
Nov10 100903 116.300 116.385 115.350 116.035 -0.250 1,505 7,828 +233
Jan11 100903 115.650 115.650 114.700 115.500 -0.285 745 4,439 +154
Mar11 100903 114.850 114.900 114.300 114.900 -0.030 159 2,082 +108
Apr11 100903 114.700 114.850 114.300 114.700 unch 21 372 +10
May11 100903 114.700 114.850 114.300 114.700 unch 35 811 +6
Total Volume and Open Interest 5,313 37,354 -157
Lean Hogs(CME)
Oct10 100903 76.900 77.650 76.700 77.200 +0.770 19,736 84,931 -1,798
Dec10 100903 74.500 74.930 74.080 74.650 +0.500 11,589 61,878 +1,413
Feb11 100903 77.080 77.650 76.900 77.635 +0.660 4,184 29,154 +75
Apr11 100903 77.900 78.750 77.550 78.725 +0.940 1,566 23,735 +489
May11 100903 81.500 82.200 81.330 82.200 +0.870 33 908 +13
Jun11 100903 83.600 84.180 83.200 84.180 +0.530 524 14,743 +220
Jul11 100903 81.900 82.550 81.550 82.550 +0.665 107 2,946 +63
Aug11 100903 79.900 80.250 79.550 80.250 +0.365 130 1,797 +63
Total Volume and Open Interest 37,882 220,519 +552
Class III Milk(CME)
Sep10 100903 16.12 16.18 16.12 16.16 +0.03 42 4,888 +0
Oct10 100903 15.61 15.79 15.57 15.63 -0.02 253 4,910 +24
Nov10 100903 14.92 15.09 14.89 14.94 -0.04 191 4,057 +65
Dec10 100903 14.60 14.61 14.46 14.50 -0.10 77 4,128 +36
Jan11 100903 14.12 14.15 14.00 14.04 -0.11 8 1,455 +6
Total Volume and Open Interest 743 28,936 +228
Cocoa(ICE)
Sep10 100903 2719 2727 2719 2727 +36 3 54 +0
Dec10 100903 2735 2808 2729 2772 +37 5,456 66,623 +1,204
Mar11 100903 2773 2830 2759 2796 +32 658 26,493 +28
May11 100903 2786 2845 2780 2814 +34 235 11,040 +8
Jul11 100903 2850 2860 2800 2831 +34 119 4,678 -57
Sep11 100903 2866 2879 2818 2846 +34 80 2,613 +53
Dec11 100903 2870 2883 2857 2857 +37 22 4,235 +7
Total Volume and Open Interest 6,587 121,493 +1,243
Coffee "C"(ICE)
Sep10 100903 184.90 186.20 184.90 185.05 +1.85 17 336 -18
Dec10 100903 184.70 188.35 184.00 186.95 +2.10 10,594 94,778 +636
Mar11 100903 184.50 188.10 183.90 186.85 +2.05 2,086 32,679 +465
May11 100903 182.85 186.25 182.80 184.85 +1.70 313 8,358 +50
Jul11 100903 182.60 185.00 182.40 183.60 +1.55 59 3,630 -8
Sep11 100903 181.50 183.25 181.50 182.45 +1.40 34 1,949 +12
Total Volume and Open Interest 13,126 142,620 +1,143
Orange Juice(ICE)
Sep10 100903 142.35 142.75 138.10 139.05 -3.35 17 508 -73
Nov10 100903 140.30 141.80 133.00 136.40 -4.65 809 16,400 +1
Jan11 100903 142.05 143.40 135.00 138.35 -4.40 273 4,749 +183
Mar11 100903 143.85 143.85 137.00 140.25 -4.05 12 690 +12
May11 100903 146.00 146.00 142.20 142.20 -3.85 3 241 +3
Jul11 100903 147.00 147.00 143.05 143.05 -3.95 5 1,200 +0
Total Volume and Open Interest 1,119 23,795 +126
Sugar #11(ICE)
Oct10 100903 20.74 20.91 20.53 20.60 -0.21 45,636 236,879 -2,782
Mar11 100903 20.21 20.34 20.06 20.13 -0.09 37,624 193,508 +4,196
May11 100903 19.20 19.33 19.06 19.17 -0.04 10,397 52,364 +422
Jul11 100903 18.20 18.40 18.09 18.20 -0.02 11,460 86,703 +1,208
Oct11 100903 17.58 17.75 17.58 17.62 +0.01 2,546 33,783 +680
Total Volume and Open Interest 110,071 671,658 +4,050
London Cocoa(LCE)
Sep10 100903 1941 1970 1938 1953 +10 2,188 48,889 -419
Dec10 100903 1940 1968 1925 1952 +7 3,881 47,779 +1,054
Mar11 100903 1955 1983 1940 1966 +7 1,231 45,089 +490
May11 100903 1972 1995 1956 1980 +4 591 17,383 +216
Jul11 100903 1990 2004 1965 1991 +5 570 6,902 +407
Sep11 100903 1996 2011 1995 1999 +7 100 4,267 +40
Dec11 100903 2007 2022 1984 2003 +7 228 8,606 +136
Total Volume and Open Interest 8,789 183,385 +1,924
London Sugar(LCE)
Oct10 100903 589.50 594.80 586.10 592.30 +0.10 5,608 20,943 -1,670
Dec10 100903 539.00 546.50 538.00 546.00 +3.80 2,936 19,350 +304
Mar11 100903 531.40 537.00 530.50 536.50 +2.30 1,332 12,339 +165
May11 100903 513.10 520.50 513.10 520.00 +2.30 215 4,823 +5
Aug11 100903 499.00 503.90 499.00 503.90 +2.10 169 3,786 +61
Total Volume and Open Interest 10,294 62,170 -1,115
Cotton(ICE)
Oct10 100903 90.91 91.29 90.37 90.95 +0.08 157 991 +8
Dec10 100903 89.09 89.95 88.59 89.45 -0.04 11,502 148,146 +749
Mar11 100903 87.60 88.23 87.19 87.88 -0.07 3,181 52,333 +300
May11 100903 87.31 88.10 87.03 87.55 +0.11 263 4,539 +90
Jul11 100903 87.30 88.40 87.30 87.72 +0.17 438 11,909 +231
Oct11 100903 82.01 82.01 82.01 82.01 +0.04 0 11 +0
Total Volume and Open Interest 16,186 223,050 +1,903
Lumber(CME)
Sep10 100903 206.5 208.7 205.5 207.5 unch 532 1,358 -164
Nov10 100903 207.9 210.0 207.0 208.5 +2.0 533 6,210 +181
Jan11 100903 227.8 228.8 226.8 228.8 +3.8 88 1,012 +38
Mar11 100903 241.1 245.7 241.1 242.4 unch 5 49 +4
Total Volume and Open Interest 1,158 8,632 +59
Crude Oil(NYM)
Oct10 100903 74.93 75.44 73.20 74.60 -0.42 340,168 303,435 -5,246
Nov10 100903 76.10 76.72 74.54 75.97 -0.27 170,787 186,810 +16,432
Dec10 100903 77.30 77.98 75.85 77.29 -0.20 122,221 214,491 +7,714
Jan11 100903 78.17 78.88 76.83 78.25 -0.18 28,026 59,398 +827
Feb11 100903 78.89 79.65 77.63 79.04 -0.18 8,866 33,751 +268
Mar11 100903 79.50 80.26 78.27 79.69 -0.19 11,169 43,794 +2,589
Apr11 100903 79.92 80.71 78.92 80.16 -0.21 6,158 18,613 +844
May11 100903 79.35 80.57 79.35 80.57 -0.23 3,391 12,885 +78
Jun11 100903 80.93 81.45 79.57 80.96 -0.25 13,819 55,459 +1,655
Jul11 100903 81.31 81.34 81.31 81.34 -0.26 1,585 26,182 +259
Aug11 100903 81.66 81.66 81.66 81.66 -0.25 1,283 9,417 +399
Sep11 100903 81.69 81.97 81.69 81.97 -0.24 1,571 11,597 +294
Oct11 100903 82.26 82.26 82.26 82.26 -0.23 871 7,629 +60
Nov11 100903 82.57 82.57 82.57 82.57 -0.22 352 12,301 +29
Dec11 100903 82.66 83.40 81.50 82.90 -0.21 17,596 121,091 +311
Jan12 100903 83.10 83.10 83.10 83.10 -0.21 41 10,428 -17
Total Volume and Open Interest 737,674 1,341,361 +27,363
e-miNY Crude Oil(NYM)
Sep10 100819 75.200 76.100 73.950 74.425 -1.000 13,704 5,369 -163
Oct10 100903 74.925 75.450 73.200 74.600 -0.425 11,184 5,660 +50
Nov10 100903 76.000 76.675 74.525 75.975 -0.275 715 1,240 +132
Dec10 100903 77.000 77.800 75.900 77.300 -0.200 271 975 +199
Jan11 100903 78.250 78.250 77.750 78.250 -0.175 111 260 +111
Feb11 100903 79.050 79.050 79.050 79.050 -0.175 0 5 +0
Mar11 100903 79.700 79.700 79.700 79.700 -0.175 0 6 +0
Apr11 100903 80.150 80.150 80.150 80.150 -0.225 0 3 +0
May11 100903 79.350 80.575 79.350 80.575 -0.225      
Jun11 100903 80.950 80.950 80.950 80.950 -0.250 0 2 +0
Total Volume and Open Interest 12,283 8,267 +492
Heating Oil(NYM)
Oct10 100903 205.55 207.19 201.38 205.73 -0.50 60,647 82,712 -1,035
Nov10 100903 207.66 209.30 203.77 208.07 -0.33 19,736 47,654 +863
Dec10 100903 210.12 211.65 206.41 210.49 -0.27 12,675 57,640 +2,149
Jan11 100903 213.38 213.46 209.66 213.21 -0.28 5,962 35,062 +577
Feb11 100903 215.16 215.21 210.95 214.92 -0.27 1,781 13,778 +279
Mar11 100903 215.50 216.39 211.70 215.63 -0.25 2,085 12,863 +451
Apr11 100903 216.46 216.46 211.69 215.61 -0.19 1,830 7,219 +505
May11 100903 211.90 215.87 211.90 215.87 -0.21 1,122 7,597 +390
Jun11 100903 215.58 216.37 212.51 216.35 -0.28 2,861 25,253 +1
Jul11 100903 215.01 217.95 215.01 217.95 -0.28 138 2,501 +15
Aug11 100903 217.01 219.70 216.96 219.70 -0.28 92 2,300 -2
Sep11 100903 221.86 221.86 221.86 221.86 -0.30 105 1,428 +80
Total Volume and Open Interest 110,035 317,131 +4,491
Gasoline(NYMEX)
Oct10 100903 191.70 192.79 187.50 191.95 -0.21 45,579 90,190 -1,078
Nov10 100903 191.79 193.04 187.83 192.10 -0.21 19,565 51,565 +1,553
Dec10 100903 192.20 194.18 189.05 193.05 -0.32 16,895 32,424 +106
Jan11 100903 194.45 196.28 191.67 195.19 -0.34 4,200 17,518 +297
Feb11 100903 196.98 198.67 194.43 197.55 -0.35 953 6,103 +288
Mar11 100903 199.25 200.69 196.53 199.92 -0.33 1,124 5,494 -22
Apr11 100903 212.11 212.11 209.06 212.05 -0.40 867 10,149 +511
May11 100903 213.24 213.24 213.13 213.13 -0.45 328 3,670 +25
Jun11 100903 213.71 214.19 212.26 214.03 -0.50 888 8,189 +247
Jul11 100903 214.40 214.40 214.40 214.40 -0.54 37 2,174 +11
Total Volume and Open Interest 90,487 237,610 +1,929
e-miNY RBOB Gasoline(NYM)
Oct10 100903 192.00 192.00 191.95 192.00 -0.20 0 2 +0
Nov10 100903 192.10 192.10 192.10 192.10 -0.20 0 1 +0
Dec10 100903 193.10 193.10 193.05 193.10 -0.30 0 1 +0
Jan11 100903 195.20 195.20 195.19 195.20 -0.30 0 1 +0
Total Volume and Open Interest 0 10 +0
Natural Gas(NYM)
Oct10 100903 3.810 3.946 3.757 3.939 +0.188 100,479 194,235 -2,700
Nov10 100903 4.047 4.176 4.024 4.170 +0.145 35,213 148,508 -2,071
Dec10 100903 4.372 4.470 4.352 4.465 +0.106 27,643 59,729 -2,086
Jan11 100903 4.542 4.651 4.532 4.648 +0.105 26,458 85,938 -729
Feb11 100903 4.558 4.640 4.528 4.640 +0.102 6,339 25,293 +1,574
Mar11 100903 4.490 4.569 4.458 4.569 +0.097 7,148 53,995 -841
Apr11 100903 4.407 4.492 4.385 4.489 +0.090 7,838 53,168 +297
May11 100903 4.446 4.511 4.414 4.511 +0.086 4,024 19,187 -1,247
Jun11 100903 4.478 4.564 4.465 4.562 +0.082 1,930 8,510 -6
Jul11 100903 4.573 4.629 4.537 4.629 +0.078 1,161 7,853 +85
Aug11 100903 4.624 4.677 4.590 4.677 +0.074 901 7,852 +57
Sep11 100903 4.645 4.700 4.615 4.699 +0.071 853 7,769 -100
Oct11 100903 4.730 4.788 4.700 4.781 +0.069 4,465 21,295 +483
Nov11 100903 4.978 5.025 4.955 5.021 +0.062 488 7,198 +6
Dec11 100903 5.285 5.319 5.235 5.319 +0.059 380 16,070 +23
Jan12 100903 5.455 5.494 5.424 5.494 +0.059 800 14,052 +344
Total Volume and Open Interest 226,634 817,817 -6,700
Brent Crude Oil(ICE)
Oct10 100903 76.71 77.46 75.33 76.67 -0.26 164,809 198,392 -6,874
Nov10 100903 77.00 77.72 75.56 76.96 -0.25 96,597 170,633 -3,103
Dec10 100903 77.46 78.22 76.13 77.53 -0.23 74,021 134,555 +53
Jan11 100903 77.90 78.61 76.67 78.11 -0.23 15,471 45,786 +753
Feb11 100903 78.51 79.15 77.23 78.68 -0.23 6,931 26,208 +258
Mar11 100903 78.93 79.69 77.96 79.24 -0.24 6,146 19,623 +800
Apr11 100903 79.50 80.33 78.61 79.82 -0.24 3,803 15,385 +953
May11 100903 80.03 80.78 79.05 80.35 -0.25 2,446 16,633 -69
Jun11 100903 80.80 81.25 79.38 80.85 -0.26 8,751 31,503 +1,586
Jul11 100903 81.33 81.33 81.33 81.33 -0.25 982 7,923 -349
Aug11 100903 81.73 81.76 81.73 81.76 -0.24 702 4,978 +75
Sep11 100903 82.13 82.13 82.13 82.13 -0.23 473 6,258 -23
Oct11 100903 82.66 82.66 81.09 82.48 -0.22 896 4,025 -648
Nov11 100903 82.81 82.81 82.81 82.81 -0.21 1,233 8,813 +311
Total Volume and Open Interest 398,233 817,549 -4,109
Gas Oil(ICE)
Sep10 100903 648.75 654.00 637.50 639.00 -0.75 50,656 85,378 -3,994
Oct10 100903 651.75 657.25 640.75 642.25 -0.75 85,996 118,245 +309
Nov10 100903 655.00 659.75 643.75 645.50 -0.75 36,207 64,754 +2,852
Dec10 100903 657.50 662.75 647.00 648.50 -1.00 24,546 90,684 -1,968
Jan11 100903 662.00 667.25 652.25 653.25 -1.00 6,140 46,573 +931
Feb11 100903 665.25 665.75 656.25 657.00 -1.25 1,120 28,099 +219
Mar11 100903 669.00 669.00 659.75 660.75 -1.25 698 18,766 +422
Apr11 100903 672.25 673.25 663.00 664.25 -1.00 1,077 17,999 +266
May11 100903 675.50 675.50 667.00 667.50 -1.00 546 16,711 +125
Jun11 100903 678.25 684.25 670.25 670.75 -1.00 4,082 48,059 +944
Total Volume and Open Interest 219,508 629,437 -20,456
Ethanol(CBOT)
Sep10 100903 1.960 1.977 1.960 1.969 +0.016 72 143 -72
Oct10 100903 1.869 1.886 1.869 1.884 +0.035 92 889 +1
Nov10 100903 1.790 1.824 1.790 1.824 +0.036 31 1,026 +4
Dec10 100903 1.785 1.814 1.785 1.812 +0.027 41 1,876 -16
Jan11 100903 1.800 1.809 1.800 1.808 +0.024 11 1,375 +0
Feb11 100903 1.811 1.825 1.811 1.825 +0.028 17 894 +7
Mar11 100903 1.820 1.835 1.820 1.835 +0.031 12 705 +10
Apr11 100903 1.830 1.845 1.830 1.845 +0.031 5 657 +5
Total Volume and Open Interest 379 10,020 -92
WTI Crude Oil(ICE)
Oct10 100903 74.84 75.45 73.21 74.60 -0.42 115,170 81,737 -2,439
Nov10 100903 75.98 76.72 74.53 75.97 -0.27 66,012 65,077 +1,713
Dec10 100903 77.15 77.98 75.83 77.29 -0.20 46,635 108,045 +2,546
Jan11 100903 77.93 78.83 76.80 78.25 -0.18 9,149 21,641 +779
Feb11 100903 78.81 79.44 78.81 79.04 -0.18 2,520 12,205 -101
Mar11 100903 79.44 80.06 79.16 79.69 -0.19 2,367 11,997 +578
Apr11 100903 79.94 80.50 79.94 80.16 -0.21 1,627 7,849 +116
May11 100903 80.36 80.91 80.36 80.57 -0.23 1,014 3,850 -53
Jun11 100903 80.65 81.46 79.77 80.96 -0.25 4,521 26,220 +1,626
Jul11 100903 81.34 81.34 81.34 81.34 -0.26 189 10,221 +108
Aug11 100903 81.66 81.66 81.66 81.66 -0.25 129 3,896 +21
Sep11 100903 81.97 81.97 81.97 81.97 -0.24 169 4,852 +224
Oct11 100903 82.26 82.26 82.26 82.26 -0.23 60 3,138 -23
Nov11 100903 82.57 82.57 82.57 82.57 -0.22 43 5,819 +23
Dec11 100903 82.64 83.41 81.48 82.90 -0.21 6,726 46,667 +414
Jan12 100903 83.10 83.10 83.10 83.10 -0.21 0 4,624 +0
Total Volume and Open Interest 258,719 480,975 +5,692
US Dollar Index(ICE)
Sep10 100903 82.485 82.635 82.015 82.125 -0.375 17,048 22,848 -723
Dec10 100903 82.765 82.930 82.335 82.435 -0.415 388 1,406 +121
Mar11 100903 82.795 82.795 82.795 82.795 -0.415      
Total Volume and Open Interest 17,436 24,256 -602
Australian Dollar(CME)
Sep10 100903 91.00 91.67 90.58 91.58 +0.59 70,899 105,612 +516
Dec10 100903 90.01 90.69 89.61 90.59 +0.58 4,244 6,144 +3,028
Mar11 100903 89.35 89.60 89.05 89.60 +0.55 226 233 +225
Total Volume and Open Interest 75,369 112,145 +3,769
British Pound(CME)
Sep10 100903 153.94 154.72 153.89 154.46 +0.60 87,545 135,659 -2,449
Dec10 100903 153.84 154.58 153.76 154.36 +0.60 5,829 6,586 +3,407
Mar11 100903 154.01 154.27 153.68 154.27 +0.59 2 148 +1
Total Volume and Open Interest 93,376 142,394 +959
Canadian Dollar(CME)
Sep10 100903 94.98 96.31 94.59 96.20 +1.40 83,561 92,240 +3,532
Dec10 100903 94.82 96.13 94.42 96.03 +1.39 6,378 21,856 +4,260
Mar11 100903 95.25 95.90 94.48 95.86 +1.38 55 1,316 +41
Jun11 100903 95.66 95.66 94.29 95.66 +1.37 2 416 +0
Total Volume and Open Interest 89,996 115,877 +7,833
Japanese Yen(CME)
Sep10 100903 118.66 118.88 117.33 118.42 -0.32 113,847 130,917 -1,607
Dec10 100903 118.83 118.92 117.47 118.54 -0.32 6,391 8,496 +3,821
Mar11 100903 118.68 119.01 118.68 118.68 -0.33 0 74 +0
Total Volume and Open Interest 120,238 139,556 +2,214
Swiss Franc(CME)
Sep10 100903 98.69 98.81 97.67 98.21 -0.37 35,438 59,903 +413
Dec10 100903 98.79 98.88 97.75 98.31 -0.36 2,603 4,524 +1,649
Mar11 100903 98.40 98.78 98.40 98.40 -0.38 0 11 +0
Total Volume and Open Interest 38,041 64,439 +2,062
EuroFX(CME)
Sep10 100903 128.24 128.97 128.08 128.78 +0.66 249,002 222,618 -5,842
Dec10 100903 128.23 128.93 128.08 128.74 +0.64 10,024 17,835 +6,045
Mar11 100903 128.48 128.80 128.08 128.69 +0.61 1 314 -1
Total Volume and Open Interest 259,027 240,774 +202
Mexican Peso(CME)
Sep10 100903 766.8 774.2 764.5 771.5 +6.0 24,367 81,308 -4,890
Oct10 100903 770.0 770.0 764.0 770.0 +6.0      
Total Volume and Open Interest 32,406 96,681 +903
Brazilian Real(CME)
Oct10 100903 574.25 574.25 573.60 574.25 +0.65 33 62 +33
Nov10 100903 571.00 571.00 570.65 570.65 +0.40 0 1 +0
Dec10 100903 570.00 571.00 566.95 566.95 +0.25 16 2,499 +4
Jan11 100903 562.20 562.50 562.20 562.20 -0.30      
Total Volume and Open Interest 49 2,569 +37
30-Year T-Bonds(CBOT)
Sep10 100903 134~010 134~090 131~250 132~280 -1~020 26,946 43,512 -12,467
Dec10 100903 132~190 132~290 130~120 131~150 -1~020 323,371 669,436 +3,710
Mar11 100903 129~200 131~130 129~200 130~110 -1~020 1 32 +0
Total Volume and Open Interest 350,318 712,980 -8,757
10-Year T-Notes(CBOT)
Sep10 100903 125~160 125~225 124~195 125~000 -0~160 76,953 151,774 -27,194
Dec10 100903 124~180 124~300 123~205 124~005 -0~170 1,087,896 1,643,870 -2,414
Mar11 100903 123~290 123~290 123~000 123~115 -0~170 2 67 +1
Total Volume and Open Interest 1,164,851 1,795,745 -29,607
5-Year T-Notes(CBOT)
Sep10 100903 120~094 120~098 120~022 120~056 -0~033 69,507 109,018 +109,018
Dec10 100903 119~118 120~020 119~047 119~081 -0~037 439,161 869,518 +10,788
Mar11 100903 118~087 118~124 118~087 118~087 -0~037      
Total Volume and Open Interest 508,668 978,536 -31,289
2 Year T-Notes(CBOT)
Sep10 100903 109~090 109~100 109~080 109~085 -0~002 37,770 42,471 -23,273
Dec10 100903 109~067 109~095 109~053 109~065 -0~001 168,635 647,951 +24,201
Mar11 100903 109~035 109~040 109~035 109~035 -0~005      
Total Volume and Open Interest 206,405 690,422 +928
Eurodollars(CME)
Sep10 100903 99.698 99.705 99.695 99.702 +0.007 77,984 791,357 -4,571
Dec10 100903 99.590 99.615 99.580 99.605 +0.020 113,993 1,093,289 -17,155
Mar11 100903 99.520 99.540 99.495 99.535 +0.020 149,901 1,095,886 +11,425
Jun11 100903 99.415 99.425 99.370 99.420 +0.005 131,443 867,120 -3,238
Sep11 100903 99.295 99.300 99.220 99.285 -0.005 159,287 972,185 +7,468
Dec11 100903 99.140 99.150 99.045 99.120 -0.015 157,055 739,757 -7,041
Mar12 100903 98.970 98.980 98.865 98.945 -0.020 130,148 510,126 +7,468
Jun12 100903 98.790 98.795 98.670 98.755 -0.030 114,864 388,868 -2,767
Sep12 100903 98.615 98.620 98.485 98.575 -0.035 62,759 286,699 +2,466
Dec12 100903 98.420 98.425 98.280 98.380 -0.035 40,877 199,425 -1,116
Mar13 100903 98.255 98.255 98.110 98.210 -0.040 40,097 203,792 -3,818
Jun13 100903 98.065 98.070 97.915 98.020 -0.045 33,833 131,716 -578
Sep13 100903 97.875 97.880 97.730 97.835 -0.045 9,847 101,112 +877
Dec13 100903 97.695 97.700 97.540 97.645 -0.045 9,050 79,785 +219
Mar14 100903 97.535 97.540 97.380 97.485 -0.045 7,998 76,753 -409
Jun14 100903 97.370 97.375 97.210 97.315 -0.045 7,971 51,321 +1,030
Sep14 100903 97.210 97.215 97.060 97.150 -0.050 5,738 39,715 +458
Dec14 100903 97.040 97.045 96.880 96.975 -0.055 5,831 61,509 +344
Total Volume and Open Interest 1,277,347 7,860,347 -9,168
30 Day Federal Funds(CBOT)
Sep10 100903 99.820 99.820 99.815 99.815 unch 8,748 53,757 +1,242
Oct10 100903 99.815 99.820 99.810 99.815 unch 4,382 64,908 -1,500
Nov10 100903 99.815 99.820 99.810 99.815 -0.005 3,770 80,566 -1,705
Dec10 100903 99.820 99.825 99.815 99.820 unch 2,654 76,440 +369
Jan11 100903 99.820 99.825 99.815 99.825 unch 1,986 61,915 +823
Feb11 100903 99.815 99.815 99.810 99.815 unch 875 57,039 +156
Total Volume and Open Interest 33,092 564,687 +2,694
30 Day Fed Funds(e-CBOT)
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  
Feb11 090519 98.350 98.350 98.330 98.350 unch 0 1,700  
Total Volume and Open Interest 22,142 354,023  
3-Mth Euro-Yen(CME)
Sep10 100903 99.650 99.650 99.650 99.650 unch 299 1,620 +130
Dec10 100903 99.685 99.685 99.685 99.685 unch 0 627 -146
Mar11 100903 99.700 99.700 99.700 99.700 unch 0 367 +0
Jun11 100903 99.728 99.728 99.728 99.728 unch      
Sep11 100903 99.730 99.730 99.730 99.730 unch      
Dec11 100903 99.735 99.735 99.735 99.735 unch      
Mar12 100903 99.700 99.700 99.700 99.700 unch      
Jun12 100903 99.750 99.750 99.750 99.750 unch      
Sep12 100903 99.810 99.810 99.810 99.810 unch      
Dec12 100903 99.505 99.505 99.505 99.505 unch      
Total Volume and Open Interest 299 2,614 -16
3-Mth Euro-Yen(SGX)
Sep10 100903 99.65 99.65 99.65 99.65 unch 155 4,009 +327
Dec10 100903 99.68 99.69 99.68 99.68 unch 136 2,056 +189
Mar11 100903 99.71 99.71 99.70 99.70 unch 0 2,043 +0
Jun11 100903 99.72 99.73 99.71 99.73 unch 0 3,135 +0
Sep11 100903 99.73 99.73 99.73 99.73 unch 0 111 +0
Dec11 100903 99.74 99.74 99.74 99.74 unch 0 110 +0
Mar12 100903 99.70 99.70 99.70 99.70 unch 0 305 +0
Jun12 100903 99.75 99.75 99.75 99.75 unch 0 754 +0
Total Volume and Open Interest 291 12,835 +516
Japanese Gov't Bonds(SGX)
Sep10 100903 142.21 142.30 141.80 141.86 -0.43 4,302 23,379 -566
Dec10 100903 142.00 142.05 141.60 141.64 -0.42 2,120 3,115 +886
Mar11 100903 139.55 139.55 139.55 139.55 -0.42      
Total Volume and Open Interest 6,422 26,494 +320
Euro-Bund(EUREX)
Sep10 100903 132.72 132.82 131.73 132.00 -0.72 1,368,099 845,450 -50,752
Dec10 100903 131.27 131.34 130.24 130.52 -0.73 285,144 372,534 +143,991
Mar11 100903 131.34 131.36 130.46 130.59 -0.66 2,103 164 +50
Total Volume and Open Interest 1,655,346 1,218,148 +93,289
Euro-Bobl(EUREX)
Sep10 100903 122.18 122.27 121.77 121.91 -0.21 803,394 662,482 -9,877
Dec10 100903 120.83 120.95 120.43 120.57 -0.22 266,922 277,481 +106,531
Mar11 100903 119.91 119.91 119.91 119.91 -0.21      
Total Volume and Open Interest 1,070,316 939,963 +96,654
3-Mth Euribor(EUREX)
Sep10 100903 99.125 99.125 99.125 99.125 -0.005 20 3,400 -27
Dec10 100903 99.085 99.085 99.065 99.070 -0.015 1,501 3,314 +943
Mar11 100903 99.020 99.020 99.000 99.000 -0.020 2 1,645 +0
Total Volume and Open Interest 1,723 12,915 +916
Long Gilt(LIFFE)
Sep10 100903 125~12 125~19 124~25 124~30 -0~14 13,538 22,698 -7,131
Dec10 100903 123~32 124~13 123~12 123~18 -0~14 138,533 287,652 +8,367
Total Volume and Open Interest 152,071 310,350 +1,236
3-Mth Short Sterling(LIFFE)
Sep10 100903 99.27 99.27 99.26 99.26 unch 16,359 320,959 +714
Dec10 100903 99.20 99.21 99.18 99.20 unch 54,432 343,155 -21,865
Mar11 100903 99.15 99.16 99.12 99.14 -0.01 29,000 302,396 -3,143
Jun11 100903 99.08 99.09 99.04 99.06 -0.01 24,777 303,300 +181
Sep11 100903 98.96 98.99 98.92 98.95 -0.01 35,682 357,392 -693
Dec11 100903 98.82 98.84 98.77 98.80 -0.01 64,515 400,753 -2,452
Total Volume and Open Interest 318,202 2,550,161 -24,484
3-Mth Euribor(LIFFE)
Sep10 100903 99.130 99.130 99.115 99.125 -0.005 83,431 606,115 +10,758
Dec10 100903 99.080 99.090 99.060 99.070 -0.015 204,664 639,916 +18,476
Mar11 100903 99.015 99.025 98.990 99.000 -0.020 196,490 622,353 +2,101
Total Volume and Open Interest 1,155,847 3,827,246 +33,866
3-Mth Aus T-Bills(SFE)
Sep10 100903 95.25 95.26 95.24 95.25 unch 5,904 85,164 -3,204
Dec10 100903 95.29 95.30 95.25 95.27 -0.02 24,659 229,816 +4,743
Mar11 100903 95.28 95.29 95.23 95.25 -0.03 13,225 118,907 -1,506
Jun11 100903 95.27 95.28 95.22 95.24 -0.04 4,926 72,120 +1,548
Sep11 100903 95.26 95.27 95.21 95.23 -0.03 5,170 44,874 +1,890
Dec11 100903 95.21 95.22 95.15 95.18 -0.03 1,623 33,363 -742
Mar12 100903 95.16 95.16 95.11 95.14 -0.03 2,538 31,820 +765
Jun12 100903 95.11 95.12 95.10 95.12 -0.02 209 12,359 +88
Sep12 100903 95.10 95.11 95.10 95.11 -0.01 13 2,596 -8
Dec12 100903 95.08 95.08 95.08 95.08 -0.03 0 1,250 +0
Total Volume and Open Interest 58,667 633,589 +3,574
10-Year Aus T-Bonds(SFE)
Sep10 100903 95.19 95.20 95.13 95.17 -0.02 34,386 370,971 -11,321
Dec10 100903 95.13 95.13 95.13 95.13 -0.03 88 119 +87
Total Volume and Open Interest 34,474 371,090 -11,234
3-Year Aus T-Bonds(SFE)
Sep10 100903 95.59 95.60 95.55 95.57 -0.03 99,969 623,346 -25,203
Dec10 100903 95.56 95.56 95.56 95.56 -0.04 0 17 +0
Total Volume and Open Interest 99,969 623,363 -25,203
Gold(CMX)
Oct10 100903 1252.0 1254.3 1238.1 1249.8 -2.3 6,605 42,475 -737
Dec10 100903 1253.2 1255.6 1239.2 1251.1 -2.3 73,901 388,993 +2,213
Feb11 100903 1253.4 1255.2 1242.6 1252.6 -2.3 108 21,439 +4
Apr11 100903 1254.5 1256.3 1242.6 1253.9 -2.3 232 17,823 +26
Jun11 100903 1255.4 1255.4 1255.4 1255.4 -2.3 10 16,024 -9
Aug11 100903 1247.2 1256.9 1247.2 1256.9 -2.3 0 8,846 +0
Oct11 100903 1258.7 1258.7 1258.7 1258.7 -2.2 0 7,371 +0
Dec11 100903 1256.2 1261.0 1251.0 1260.6 -2.1 152 15,018 -38
Feb12 100903 1262.8 1262.8 1262.8 1262.8 -2.0 0 6,671 +0
Apr12 100903 1265.2 1265.2 1265.2 1265.2 -2.0 0 6,156 +0
Jun12 100903 1267.9 1267.9 1267.9 1267.9 -1.9 22 8,452 +0
Total Volume and Open Interest 84,188 582,029 +2,865
Silver(CMX)
Sep10 100903 1960.0 1993.0 1949.0 1991.5 +27.7 325 1,807 +24
Dec10 100903 1970.5 1998.5 1950.5 1994.9 +27.7 26,868 94,568 +1,054
Mar11 100903 1969.5 2002.0 1959.5 1999.4 +27.8 320 12,876 +88
May11 100903 1995.0 2001.7 1995.0 2001.7 +27.9 121 8,062 +112
Jul11 100903 1995.0 2004.1 1995.0 2004.1 +28.0 7 5,576 -1
Sep11 100903 2006.3 2006.3 2006.3 2006.3 +28.0 0 1,185 +0
Dec11 100903 1973.0 2009.4 1970.5 2009.4 +28.1 77 4,196 +10
Total Volume and Open Interest 27,959 133,717 +1,383
Platinum(NYMEX)
Oct10 100903 1550.6 1566.7 1547.3 1561.1 +9.6 5,237 27,755 +70
Jan11 100903 1558.1 1570.6 1558.1 1566.1 +9.5 516 3,476 +424
Apr11 100903 1560.1 1568.1 1558.2 1568.1 +8.0 0 257 +0
Jul11 100903 1568.1 1568.1 1568.1 1568.1 +8.0      
Total Volume and Open Interest 5,753 31,494 +494
Palladium(NYMEX)
Sep10 100903 522.60 529.05 522.60 529.05 +5.60 56 175 -3
Dec10 100903 525.00 533.65 522.60 531.45 +6.20 1,358 20,552 +210
Mar11 100903 532.70 532.70 532.70 532.70 +6.20 1 70 +0
Total Volume and Open Interest 1,415 20,809 +14
Copper(CMX)
Sep10 100903 346.80 352.50 346.65 349.35 +0.55 502 4,029 -453
Dec10 100903 349.25 353.45 347.10 350.00 +0.45 18,697 94,533 +83
Mar11 100903 348.60 354.05 348.60 350.80 +0.45 1,198 19,148 +834
May11 100903 353.00 353.65 351.00 351.00 +0.45 142 2,762 +47
Jul11 100903 351.30 351.35 351.10 351.10 +0.40 95 2,928 +21
Total Volume and Open Interest 21,448 136,302 +982
DJIA Index(CBOT)
Sep10 100903 10309 10450 10291 10436 +127 171 10,071 -40
Dec10 100903 10245 10371 10243 10371 +127 2 59 -1
Mar11 100903 10304 10304 10176 10304 +128      
Jun11 100903 10251 10251 10124 10251 +127      
Total Volume and Open Interest 173 10,130 -41
E-mini DJIA Index(CBOT)
Sep10 100903 10310 10445 10285 10436 +127 112,005 84,332 -1,552
Dec10 100903 10239 10377 10228 10371 +127 328 1,024 +31
Mar11 100903 10304 10304 10304 10304 +128 1 19 +0
Jun11 100903 10251 10251 10251 10251 +127 0 1 +0
Total Volume and Open Interest 112,334 85,376 -1,521
S & P 500(CME)
Sep10 100903 1090.10 1104.50 1086.30 1103.50 +13.90 16,542 299,755 +107
Dec10 100903 1094.70 1099.50 1089.30 1098.50 +13.90 1,711 22,666 +1,138
Mar11 100903 1093.40 1094.00 1093.40 1093.40 +13.90 0 905 +1
Jun11 100903 1088.70 1089.30 1088.70 1088.70 +13.90 0 1,118 +0
Total Volume and Open Interest 18,253 324,444 +1,246
S & P 500 E-Mini(Globex)
Sep10 100903 1089.75 1104.50 1086.25 1103.50 +14.00 1,601,762 2,875,870 -25,997
Dec10 100903 1084.25 1099.50 1081.25 1098.50 +14.00 13,327 89,077 +7,584
Total Volume and Open Interest 1,615,122 2,965,251 -18,412
NASDAQ 100(CME)
Sep10 100903 1837.30 1872.00 1835.00 1867.00 +29.70 513 24,929 +91
Dec10 100903 1860.00 1867.00 1849.00 1864.80 +30.00 13 129 +8
Mar11 100903 1862.30 1864.30 1862.30 1862.30 +30.00      
Total Volume and Open Interest 526 25,058 +99
NASDAQ 100 E-Mini(Globex)
Sep10 100903 1838.80 1871.30 1834.50 1867.00 +29.70 250,865 341,177 +2,952
Dec10 100903 1834.30 1869.00 1832.50 1864.80 +30.00 889 1,473 +69
Total Volume and Open Interest 251,754 342,665 +3,021
S & P Midcap 400(CME)
Sep10 100903 764.50 768.00 760.00 765.30 +8.50 9 3,494 +0
Dec10 100903 763.00 763.00 762.50 763.00 +8.50      
Mar11 100903 761.00 761.00 760.50 761.00 +8.50      
Total Volume and Open Interest 9 3,494 +0
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Sep10 100903 9110 9270 9060 9185 +75 8,923 31,627 +1,659
Dec10 100903 9110 9265 9085 9185 +70 1,701 3,037 +1,094
Total Volume and Open Interest 10,624 34,664 +2,753
Nikkei 225(SGX)
Sep10 100903 9025 9145 8985 9100 +70 147,563 213,411 -4,033
Dec10 100903 8970 9085 8940 9045 +70 5,634 9,741 +3,870
Mar11 100903 9040 9040 9040 9040 +70 0 41 +0
Total Volume and Open Interest 153,298 227,228 -163
CAC 40(EURONEXT)
Sep10 100903 3640.5 3709.0 3631.5 3671.5 +39.5 109,771 422,726 -30,485
Oct10 100903 3641.0 3701.5 3635.5 3672.5 +39.5 75 494 +39
Nov10 100903 3654.0 3654.0 3654.0 3654.0 +39.0      
Total Volume and Open Interest 110,120 425,244 -30,185
Hang Seng Index(HKFE)
Sep10 100903 20830 21000 20783 20989 +157 69,163 86,798 +1,782
Oct10 100903 20847 20981 20780 20981 +153 624 681 +197
Total Volume and Open Interest 69,921 89,789 +1,965
DAX(EUREX)
Sep10 100903 6097.0 6179.5 6087.5 6129.0 +43.0 110,836 148,125 -2,442
Dec10 100903 6103.5 6185.0 6097.5 6137.0 +42.5 870 13,744 +367
Mar11 100903 6115.5 6194.0 6110.0 6149.5 +43.5 235 4,131 +90
Total Volume and Open Interest 111,941 166,000 -1,985
FT-SE 100(EURONEXT)
Sep10 100903 5379.00 5452.00 5368.50 5417.00 +49.00 83,236 649,457 +2,398
Dec10 100903 5357.50 5430.00 5349.00 5395.00 +48.50 3,986 15,717 +4,991
Mar11 100903 5315.00 5352.50 5315.00 5352.00 +48.50 2 975 +0
Total Volume and Open Interest 87,224 666,378 +7,389
SPI 200(SFE)
Sep10 100903 4537.0 4566.0 4518.0 4537.0 +8.0 28,156 227,096 +1,005
Dec10 100903 4558.0 4575.0 4540.0 4556.0 +9.0 287 4,167 +136
Mar11 100903 4543.0 4543.0 4543.0 4543.0 +8.0 0 1,497 -2
Total Volume and Open Interest 28,443 233,422 +1,139
GSCI(CME)
Sep10 100903 516.00 517.00 508.30 515.00 +1.00 276 13,798 -88
Oct10 100903 521.40 522.25 514.25 520.40 +1.40 92 98 +48
Nov10 100903 527.40 528.00 520.00 526.00 +1.00      
Total Volume and Open Interest 368 13,896 -40
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php